date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-08-01 11:30:00,35.0,38.99,33.0,37.61,7216100.0,35.0,38.99,33.0,37.61,7216100.0
2013-08-01 12:00:00,37.58,37.7,36.0,36.58,2042900.0,37.58,37.7,36.0,36.58,2042900.0
2013-08-01 12:30:00,36.55,36.6,36.0,36.4,998300.0,36.55,36.6,36.0,36.4,998300.0
2013-08-01 13:00:00,36.4,37.49,36.4,37.48,440100.0,36.4,37.49,36.4,37.48,440100.0
2013-08-01 13:30:00,37.49,37.74,36.8,37.42,485400.0,37.49,37.74,36.8,37.42,485400.0
2013-08-01 14:00:00,37.41,38.43,37.41,38.4,493300.0,37.41,38.43,37.41,38.4,493300.0
2013-08-01 14:30:00,38.39,38.75,37.71,38.69,588900.0,38.39,38.75,37.71,38.69,588900.0
2013-08-01 15:00:00,38.69,39.85,38.5,39.3,824800.0,38.69,39.85,38.5,39.3,824800.0
2013-08-01 15:30:00,39.37,40.64,38.57,40.11,1187300.0,39.37,40.64,38.57,40.11,1187300.0
2013-08-01 16:00:00,40.23,40.5,39.7,40.5,247100.0,40.23,40.5,39.7,40.5,247100.0
2013-08-01 16:30:00,40.8,40.8,40.8,40.8,100.0,40.8,40.8,40.8,40.8,100.0
2013-08-01 17:00:00,40.6,40.65,40.6,40.65,400.0,40.6,40.65,40.6,40.65,400.0
2013-08-01 17:30:00,40.79,40.8,40.6,40.79,400.0,40.79,40.8,40.6,40.79,400.0
2013-08-01 18:00:00,40.88,40.89,40.87,40.89,600.0,40.88,40.89,40.87,40.89,600.0
2013-08-01 18:30:00,40.8,40.89,40.8,40.8,400.0,40.8,40.89,40.8,40.8,400.0
2013-08-01 19:00:00,40.75,40.95,40.75,40.85,2400.0,40.75,40.95,40.75,40.85,2400.0
2013-08-01 19:30:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2013-08-02 09:30:00,41.07,41.5,39.64,40.0,484800.0,41.07,41.5,39.64,40.0,484800.0
2013-08-02 10:00:00,40.0,40.0,39.07,39.32,319900.0,40.0,40.0,39.07,39.32,319900.0
2013-08-02 10:30:00,39.37,39.38,38.61,38.85,182400.0,39.37,39.38,38.61,38.85,182400.0
2013-08-02 11:00:00,38.85,39.39,38.7,39.0,119300.0,38.85,39.39,38.7,39.0,119300.0
2013-08-02 11:30:00,38.88,39.1,38.48,39.1,110000.0,38.88,39.1,38.48,39.1,110000.0
2013-08-02 12:00:00,39.1,39.48,39.0,39.27,190500.0,39.1,39.48,39.0,39.27,190500.0
2013-08-02 12:30:00,39.3,39.93,39.29,39.84,65700.0,39.3,39.93,39.29,39.84,65700.0
2013-08-02 13:00:00,39.85,39.9,39.42,39.57,22800.0,39.85,39.9,39.42,39.57,22800.0
2013-08-02 13:30:00,39.57,39.85,39.57,39.69,83000.0,39.57,39.85,39.57,39.69,83000.0
2013-08-02 14:00:00,39.65,39.78,39.6,39.6,70200.0,39.65,39.78,39.6,39.6,70200.0
2013-08-02 14:30:00,39.6,39.85,39.55,39.64,66700.0,39.6,39.85,39.55,39.64,66700.0
2013-08-02 15:00:00,39.7,39.9,39.64,39.85,103100.0,39.7,39.9,39.64,39.85,103100.0
2013-08-02 15:30:00,39.85,40.0,39.56,39.98,196100.0,39.85,40.0,39.56,39.98,196100.0
2013-08-05 09:30:00,40.07,40.25,39.25,39.64,77600.0,40.07,40.25,39.25,39.64,77600.0
2013-08-05 10:00:00,39.64,39.92,39.4,39.81,14800.0,39.64,39.92,39.4,39.81,14800.0
2013-08-05 10:30:00,39.91,40.1,39.89,39.96,92700.0,39.91,40.1,39.89,39.96,92700.0
2013-08-05 11:00:00,39.98,40.15,39.96,40.09,111000.0,39.98,40.15,39.96,40.09,111000.0
2013-08-05 11:30:00,40.09,40.1,39.77,39.89,73700.0,40.09,40.1,39.77,39.89,73700.0
2013-08-05 12:00:00,39.97,39.99,39.85,39.97,16300.0,39.97,39.99,39.85,39.97,16300.0
2013-08-05 12:30:00,39.97,40.0,39.95,39.99,12000.0,39.97,40.0,39.95,39.99,12000.0
2013-08-05 13:00:00,39.99,40.24,39.95,40.17,52800.0,39.99,40.24,39.95,40.17,52800.0
2013-08-05 13:30:00,40.2,40.98,40.15,40.61,70700.0,40.2,40.98,40.15,40.61,70700.0
2013-08-05 14:00:00,40.73,40.75,40.23,40.3,35800.0,40.73,40.75,40.23,40.3,35800.0
2013-08-05 14:30:00,40.35,40.5,40.04,40.2,39100.0,40.35,40.5,40.04,40.2,39100.0
2013-08-05 15:00:00,40.2,40.91,40.0,40.58,59700.0,40.2,40.91,40.0,40.58,59700.0
2013-08-05 15:30:00,40.59,41.85,40.56,41.13,107900.0,40.59,41.85,40.56,41.13,107900.0
2013-08-06 09:30:00,41.51,41.51,40.1,40.17,49500.0,41.51,41.51,40.1,40.17,49500.0
2013-08-06 10:00:00,40.17,40.64,39.46,39.55,139000.0,40.17,40.64,39.46,39.55,139000.0
2013-08-06 10:30:00,39.5,39.71,38.58,39.55,128400.0,39.5,39.71,38.58,39.55,128400.0
2013-08-06 11:00:00,39.54,40.23,39.41,39.66,45800.0,39.54,40.23,39.41,39.66,45800.0
2013-08-06 11:30:00,39.71,40.45,39.7,40.41,30500.0,39.71,40.45,39.7,40.41,30500.0
2013-08-06 12:00:00,40.26,40.5,40.08,40.14,21500.0,40.26,40.5,40.08,40.14,21500.0
2013-08-06 12:30:00,40.15,40.45,39.8,39.89,20700.0,40.15,40.45,39.8,39.89,20700.0
2013-08-06 13:00:00,39.85,40.14,39.8,40.11,20700.0,39.85,40.14,39.8,40.11,20700.0
2013-08-06 13:30:00,40.01,40.16,39.98,40.0,36300.0,40.01,40.16,39.98,40.0,36300.0
2013-08-06 14:00:00,40.08,40.69,40.02,40.28,34100.0,40.08,40.69,40.02,40.28,34100.0
2013-08-06 14:30:00,40.26,40.36,40.01,40.31,24400.0,40.26,40.36,40.01,40.31,24400.0
2013-08-06 15:00:00,40.35,40.75,40.27,40.3,28600.0,40.35,40.75,40.27,40.3,28600.0
2013-08-06 15:30:00,40.3,40.38,39.25,39.95,110500.0,40.3,40.38,39.25,39.95,110500.0
2013-08-07 09:30:00,40.24,40.25,39.22,39.36,29400.0,40.24,40.25,39.22,39.36,29400.0
2013-08-07 10:00:00,39.36,39.36,38.63,39.04,52700.0,39.36,39.36,38.63,39.04,52700.0
2013-08-07 10:30:00,39.04,39.2,38.95,39.1,30900.0,39.04,39.2,38.95,39.1,30900.0
2013-08-07 11:00:00,39.08,39.88,39.0,39.87,28800.0,39.08,39.88,39.0,39.87,28800.0
2013-08-07 11:30:00,39.88,39.99,39.52,39.95,27800.0,39.88,39.99,39.52,39.95,27800.0
2013-08-07 12:00:00,39.93,40.01,39.6,39.78,31500.0,39.93,40.01,39.6,39.78,31500.0
2013-08-07 12:30:00,39.76,40.0,39.71,39.93,40200.0,39.76,40.0,39.71,39.93,40200.0
2013-08-07 13:00:00,39.95,39.98,39.33,39.69,69000.0,39.95,39.98,39.33,39.69,69000.0
2013-08-07 13:30:00,39.76,39.9,39.45,39.76,43100.0,39.76,39.9,39.45,39.76,43100.0
2013-08-07 14:00:00,39.7,39.88,39.56,39.76,32400.0,39.7,39.88,39.56,39.76,32400.0
2013-08-07 14:30:00,39.75,40.0,39.55,39.71,54300.0,39.75,40.0,39.55,39.71,54300.0
2013-08-07 15:00:00,39.64,39.92,39.55,39.66,36800.0,39.64,39.92,39.55,39.66,36800.0
2013-08-07 15:30:00,39.74,39.98,39.15,39.52,101100.0,39.74,39.98,39.15,39.52,101100.0
2013-08-08 09:30:00,40.04,40.1,39.2,39.3,31700.0,40.04,40.1,39.2,39.3,31700.0
2013-08-08 10:00:00,39.28,39.42,39.0,39.2,68000.0,39.28,39.42,39.0,39.2,68000.0
2013-08-08 10:30:00,39.34,39.35,39.06,39.19,25800.0,39.34,39.35,39.06,39.19,25800.0
2013-08-08 11:00:00,39.19,39.4,39.18,39.28,17400.0,39.19,39.4,39.18,39.28,17400.0
2013-08-08 11:30:00,39.39,39.58,39.16,39.58,23200.0,39.39,39.58,39.16,39.58,23200.0
2013-08-08 12:00:00,39.87,39.87,39.25,39.26,10100.0,39.87,39.87,39.25,39.26,10100.0
2013-08-08 12:30:00,39.35,40.0,39.27,39.84,75000.0,39.35,40.0,39.27,39.84,75000.0
2013-08-08 13:00:00,39.87,39.89,39.49,39.57,9500.0,39.87,39.89,39.49,39.57,9500.0
2013-08-08 13:30:00,39.62,39.79,39.2,39.78,21300.0,39.62,39.79,39.2,39.78,21300.0
2013-08-08 14:00:00,39.54,39.73,39.21,39.21,20400.0,39.54,39.73,39.21,39.21,20400.0
2013-08-08 14:30:00,39.25,39.47,39.21,39.29,18800.0,39.25,39.47,39.21,39.29,18800.0
2013-08-08 15:00:00,39.23,39.4,39.1,39.2,56400.0,39.23,39.4,39.1,39.2,56400.0
2013-08-08 15:30:00,39.2,39.34,39.0,39.1,84800.0,39.2,39.34,39.0,39.1,84800.0
2013-08-09 09:30:00,39.0,39.36,39.0,39.28,7000.0,39.0,39.36,39.0,39.28,7000.0
2013-08-09 10:00:00,39.28,39.42,39.05,39.11,16000.0,39.28,39.42,39.05,39.11,16000.0
2013-08-09 10:30:00,39.3,39.64,38.77,39.24,35400.0,39.3,39.64,38.77,39.24,35400.0
2013-08-09 11:00:00,39.15,39.21,39.0,39.08,39200.0,39.15,39.21,39.0,39.08,39200.0
2013-08-09 11:30:00,39.18,39.24,39.0,39.18,3200.0,39.18,39.24,39.0,39.18,3200.0
2013-08-09 12:00:00,39.19,39.49,39.15,39.23,7200.0,39.19,39.49,39.15,39.23,7200.0
2013-08-09 12:30:00,39.2,39.41,39.0,39.0,11100.0,39.2,39.41,39.0,39.0,11100.0
2013-08-09 13:00:00,39.1,39.2,39.0,39.0,10700.0,39.1,39.2,39.0,39.0,10700.0
2013-08-09 13:30:00,39.07,39.07,38.8,38.81,4100.0,39.07,39.07,38.8,38.81,4100.0
2013-08-09 14:00:00,38.96,38.96,38.8,38.8,5800.0,38.96,38.96,38.8,38.8,5800.0
2013-08-09 14:30:00,38.83,39.2,38.82,38.85,23500.0,38.83,39.2,38.82,38.85,23500.0
2013-08-09 15:00:00,38.82,39.0,38.81,38.85,34600.0,38.82,39.0,38.81,38.85,34600.0
2013-08-09 15:30:00,38.85,38.97,38.63,38.8,95100.0,38.85,38.97,38.63,38.8,95100.0
2013-08-12 09:30:00,38.52,38.83,38.34,38.52,11000.0,38.52,38.83,38.34,38.52,11000.0
2013-08-12 10:00:00,38.52,38.61,38.25,38.25,23000.0,38.52,38.61,38.25,38.25,23000.0
2013-08-12 10:30:00,38.2,38.25,37.77,38.1,61800.0,38.2,38.25,37.77,38.1,61800.0
2013-08-12 11:00:00,38.06,38.1,37.9,37.95,23400.0,38.06,38.1,37.9,37.95,23400.0
2013-08-12 11:30:00,37.94,38.0,37.8,37.86,43500.0,37.94,38.0,37.8,37.86,43500.0
2013-08-12 12:00:00,37.85,37.86,37.77,37.8,21500.0,37.85,37.86,37.77,37.8,21500.0
2013-08-12 12:30:00,37.8,37.99,37.64,37.68,35700.0,37.8,37.99,37.64,37.68,35700.0
2013-08-12 13:00:00,37.77,37.95,37.67,37.8,29200.0,37.77,37.95,37.67,37.8,29200.0
2013-08-12 13:30:00,37.76,37.85,37.68,37.81,31200.0,37.76,37.85,37.68,37.81,31200.0
2013-08-12 14:00:00,37.79,37.9,37.57,37.7,45500.0,37.79,37.9,37.57,37.7,45500.0
2013-08-12 14:30:00,37.66,37.7,37.3,37.34,99800.0,37.66,37.7,37.3,37.34,99800.0
2013-08-12 15:00:00,37.39,37.63,37.3,37.39,24900.0,37.39,37.63,37.3,37.39,24900.0
2013-08-12 15:30:00,37.39,38.05,37.39,37.82,89700.0,37.39,38.05,37.39,37.82,89700.0
2013-08-13 09:30:00,37.31,38.04,36.77,36.86,48600.0,37.31,38.04,36.77,36.86,48600.0
2013-08-13 10:00:00,36.99,37.0,36.79,36.94,29600.0,36.99,37.0,36.79,36.94,29600.0
2013-08-13 10:30:00,37.05,37.13,36.85,36.85,20200.0,37.05,37.13,36.85,36.85,20200.0
2013-08-13 11:00:00,36.9,36.93,36.8,36.8,36700.0,36.9,36.93,36.8,36.8,36700.0
2013-08-13 11:30:00,36.86,36.92,36.71,36.85,64100.0,36.86,36.92,36.71,36.85,64100.0
2013-08-13 12:00:00,36.85,36.88,36.75,36.8,24300.0,36.85,36.88,36.75,36.8,24300.0
2013-08-13 12:30:00,36.8,37.25,36.76,37.15,42400.0,36.8,37.25,36.76,37.15,42400.0
2013-08-13 13:00:00,37.13,37.21,37.1,37.18,24800.0,37.13,37.21,37.1,37.18,24800.0
2013-08-13 13:30:00,37.19,37.47,37.16,37.33,12000.0,37.19,37.47,37.16,37.33,12000.0
2013-08-13 14:00:00,37.4,37.64,37.32,37.48,91500.0,37.4,37.64,37.32,37.48,91500.0
2013-08-13 14:30:00,37.49,37.88,37.48,37.78,30100.0,37.49,37.88,37.48,37.78,30100.0
2013-08-13 15:00:00,37.78,38.1,37.78,38.02,30900.0,37.78,38.1,37.78,38.02,30900.0
2013-08-13 15:30:00,38.03,38.2,37.85,38.0,95900.0,38.03,38.2,37.85,38.0,95900.0
2013-08-14 09:30:00,37.98,38.79,37.8,38.38,36000.0,37.98,38.79,37.8,38.38,36000.0
2013-08-14 10:00:00,38.34,38.74,38.34,38.73,15900.0,38.34,38.74,38.34,38.73,15900.0
2013-08-14 10:30:00,38.74,38.8,38.41,38.7,14600.0,38.74,38.8,38.41,38.7,14600.0
2013-08-14 11:00:00,38.77,38.77,38.5,38.55,20400.0,38.77,38.77,38.5,38.55,20400.0
2013-08-14 11:30:00,38.54,38.56,38.39,38.44,8400.0,38.54,38.56,38.39,38.44,8400.0
2013-08-14 12:00:00,38.44,38.62,38.32,38.47,11200.0,38.44,38.62,38.32,38.47,11200.0
2013-08-14 12:30:00,38.47,38.9,38.44,38.8,15100.0,38.47,38.9,38.44,38.8,15100.0
2013-08-14 13:00:00,38.77,38.9,38.73,38.9,42000.0,38.77,38.9,38.73,38.9,42000.0
2013-08-14 13:30:00,38.9,38.95,38.8,38.82,21600.0,38.9,38.95,38.8,38.82,21600.0
2013-08-14 14:00:00,38.82,38.92,38.65,38.89,16300.0,38.82,38.92,38.65,38.89,16300.0
2013-08-14 14:30:00,38.95,38.95,38.8,38.91,8000.0,38.95,38.95,38.8,38.91,8000.0
2013-08-14 15:00:00,38.91,39.0,38.88,38.98,10100.0,38.91,39.0,38.88,38.98,10100.0
2013-08-14 15:30:00,38.99,39.0,38.78,38.84,25700.0,38.99,39.0,38.78,38.84,25700.0
2013-08-15 09:30:00,38.7,39.06,38.4,39.0,20400.0,38.7,39.06,38.4,39.0,20400.0
2013-08-15 10:00:00,38.95,38.95,38.45,38.5,39100.0,38.95,38.95,38.45,38.5,39100.0
2013-08-15 10:30:00,38.5,38.5,38.45,38.48,29000.0,38.5,38.5,38.45,38.48,29000.0
2013-08-15 11:00:00,38.49,38.52,38.45,38.5,51800.0,38.49,38.52,38.45,38.5,51800.0
2013-08-15 11:30:00,38.5,38.84,38.49,38.84,15700.0,38.5,38.84,38.49,38.84,15700.0
2013-08-15 12:00:00,38.82,38.96,38.76,38.88,5500.0,38.82,38.96,38.76,38.88,5500.0
2013-08-15 12:30:00,38.9,38.9,38.63,38.81,9500.0,38.9,38.9,38.63,38.81,9500.0
2013-08-15 13:00:00,38.86,39.0,38.85,38.85,3400.0,38.86,39.0,38.85,38.85,3400.0
2013-08-15 13:30:00,38.91,39.08,38.85,39.02,10700.0,38.91,39.08,38.85,39.02,10700.0
2013-08-15 14:00:00,39.07,39.13,39.05,39.12,11700.0,39.07,39.13,39.05,39.12,11700.0
2013-08-15 14:30:00,39.1,39.25,39.1,39.23,8300.0,39.1,39.25,39.1,39.23,8300.0
2013-08-15 15:00:00,39.23,39.33,39.18,39.24,17200.0,39.23,39.33,39.18,39.24,17200.0
2013-08-15 15:30:00,39.21,39.25,39.13,39.21,19400.0,39.21,39.25,39.13,39.21,19400.0
2013-08-16 09:30:00,39.88,39.95,39.2,39.87,27200.0,39.88,39.95,39.2,39.87,27200.0
2013-08-16 10:00:00,39.78,39.86,39.52,39.62,22500.0,39.78,39.86,39.52,39.62,22500.0
2013-08-16 10:30:00,39.68,39.75,39.64,39.7,12900.0,39.68,39.75,39.64,39.7,12900.0
2013-08-16 11:00:00,39.73,39.73,39.4,39.51,12100.0,39.73,39.73,39.4,39.51,12100.0
2013-08-16 11:30:00,39.53,39.71,39.5,39.63,8400.0,39.53,39.71,39.5,39.63,8400.0
2013-08-16 12:00:00,39.68,39.75,39.58,39.58,8000.0,39.68,39.75,39.58,39.58,8000.0
2013-08-16 12:30:00,39.58,39.65,39.5,39.55,13500.0,39.58,39.65,39.5,39.55,13500.0
2013-08-16 13:00:00,39.58,39.65,39.52,39.62,7600.0,39.58,39.65,39.52,39.62,7600.0
2013-08-16 13:30:00,39.61,39.89,39.61,39.89,6900.0,39.61,39.89,39.61,39.89,6900.0
2013-08-16 14:00:00,39.88,39.94,39.78,39.81,9700.0,39.88,39.94,39.78,39.81,9700.0
2013-08-16 14:30:00,39.8,40.16,39.65,40.16,35400.0,39.8,40.16,39.65,40.16,35400.0
2013-08-16 15:00:00,40.19,40.19,39.95,39.98,52400.0,40.19,40.19,39.95,39.98,52400.0
2013-08-16 15:30:00,39.98,40.05,39.3,39.34,161700.0,39.98,40.05,39.3,39.34,161700.0
2013-08-19 09:30:00,39.5,39.8,39.44,39.61,15800.0,39.5,39.8,39.44,39.61,15800.0
2013-08-19 10:00:00,39.48,39.5,38.5,38.5,22400.0,39.48,39.5,38.5,38.5,22400.0
2013-08-19 10:30:00,38.58,38.86,38.45,38.63,7600.0,38.58,38.86,38.45,38.63,7600.0
2013-08-19 11:00:00,38.84,38.84,38.59,38.6,8200.0,38.84,38.84,38.59,38.6,8200.0
2013-08-19 11:30:00,38.6,38.72,38.1,38.35,14100.0,38.6,38.72,38.1,38.35,14100.0
2013-08-19 12:00:00,38.49,38.5,38.25,38.39,4300.0,38.49,38.5,38.25,38.39,4300.0
2013-08-19 12:30:00,38.5,38.5,38.23,38.26,4300.0,38.5,38.5,38.23,38.26,4300.0
2013-08-19 13:00:00,38.3,38.42,38.28,38.4,3800.0,38.3,38.42,38.28,38.4,3800.0
2013-08-19 13:30:00,38.42,38.69,38.42,38.56,3200.0,38.42,38.69,38.42,38.56,3200.0
2013-08-19 14:00:00,38.56,38.66,38.44,38.44,4800.0,38.56,38.66,38.44,38.44,4800.0
2013-08-19 14:30:00,38.5,38.52,38.44,38.5,24600.0,38.5,38.52,38.44,38.5,24600.0
2013-08-19 15:00:00,38.45,38.5,38.35,38.46,20900.0,38.45,38.5,38.35,38.46,20900.0
2013-08-19 15:30:00,38.42,38.49,38.31,38.32,59000.0,38.42,38.49,38.31,38.32,59000.0
2013-08-20 09:30:00,38.25,38.32,37.3,37.7,67100.0,38.25,38.32,37.3,37.7,67100.0
2013-08-20 10:00:00,37.67,37.67,37.5,37.64,13900.0,37.67,37.67,37.5,37.64,13900.0
2013-08-20 10:30:00,37.64,37.64,37.55,37.61,8800.0,37.64,37.64,37.55,37.61,8800.0
2013-08-20 11:00:00,37.67,37.93,37.61,37.83,31000.0,37.67,37.93,37.61,37.83,31000.0
2013-08-20 11:30:00,37.91,37.91,37.67,37.9,8000.0,37.91,37.91,37.67,37.9,8000.0
2013-08-20 12:00:00,37.82,37.89,37.75,37.89,5600.0,37.82,37.89,37.75,37.89,5600.0
2013-08-20 12:30:00,37.88,37.91,37.75,37.82,7300.0,37.88,37.91,37.75,37.82,7300.0
2013-08-20 13:00:00,37.83,37.83,37.5,37.51,24200.0,37.83,37.83,37.5,37.51,24200.0
2013-08-20 13:30:00,37.5,37.7,37.5,37.67,10800.0,37.5,37.7,37.5,37.67,10800.0
2013-08-20 14:00:00,37.68,37.93,37.68,37.92,7900.0,37.68,37.93,37.68,37.92,7900.0
2013-08-20 14:30:00,37.91,38.26,37.91,38.01,33500.0,37.91,38.26,37.91,38.01,33500.0
2013-08-20 15:00:00,38.02,38.15,38.02,38.13,7700.0,38.02,38.15,38.02,38.13,7700.0
2013-08-20 15:30:00,38.15,38.41,38.12,38.35,41200.0,38.15,38.41,38.12,38.35,41200.0
2013-08-21 09:30:00,38.58,38.58,37.6,37.71,17900.0,38.58,38.58,37.6,37.71,17900.0
2013-08-21 10:00:00,37.75,38.07,37.67,38.07,3600.0,37.75,38.07,37.67,38.07,3600.0
2013-08-21 10:30:00,38.06,38.08,37.81,38.04,4900.0,38.06,38.08,37.81,38.04,4900.0
2013-08-21 11:00:00,37.87,38.01,37.82,38.0,9300.0,37.87,38.01,37.82,38.0,9300.0
2013-08-21 11:30:00,37.94,38.09,37.94,38.09,4000.0,37.94,38.09,37.94,38.09,4000.0
2013-08-21 12:00:00,37.97,38.08,37.68,37.75,13900.0,37.97,38.08,37.68,37.75,13900.0
2013-08-21 12:30:00,37.75,37.82,37.75,37.76,9500.0,37.75,37.82,37.75,37.76,9500.0
2013-08-21 13:00:00,37.76,37.83,37.75,37.79,4800.0,37.76,37.83,37.75,37.79,4800.0
2013-08-21 13:30:00,37.79,37.86,37.75,37.75,4400.0,37.79,37.86,37.75,37.75,4400.0
2013-08-21 14:00:00,37.76,37.81,37.51,37.54,28800.0,37.76,37.81,37.51,37.54,28800.0
2013-08-21 14:30:00,37.55,37.61,37.33,37.4,39500.0,37.55,37.61,37.33,37.4,39500.0
2013-08-21 15:00:00,37.43,37.48,37.21,37.31,27000.0,37.43,37.48,37.21,37.31,27000.0
2013-08-21 15:30:00,37.31,37.31,37.12,37.23,31000.0,37.31,37.31,37.12,37.23,31000.0
2013-08-22 09:30:00,37.11,37.92,37.11,37.76,8800.0,37.11,37.92,37.11,37.76,8800.0
2013-08-22 10:00:00,37.74,38.11,37.7,38.05,10800.0,37.74,38.11,37.7,38.05,10800.0
2013-08-22 10:30:00,38.11,38.12,38.0,38.07,19400.0,38.11,38.12,38.0,38.07,19400.0
2013-08-22 11:00:00,38.05,39.0,38.05,38.75,42100.0,38.05,39.0,38.05,38.75,42100.0
2013-08-22 11:30:00,38.8,38.98,38.66,38.8,18500.0,38.8,38.98,38.66,38.8,18500.0
2013-08-22 12:00:00,38.8,38.87,38.56,38.87,29900.0,38.8,38.87,38.56,38.87,29900.0
2013-08-22 12:30:00,38.87,38.87,38.87,38.87,0.0,38.87,38.87,38.87,38.87,0.0
2013-08-22 13:00:00,38.87,38.87,38.87,38.87,0.0,38.87,38.87,38.87,38.87,0.0
2013-08-22 13:30:00,38.87,38.87,38.87,38.87,0.0,38.87,38.87,38.87,38.87,0.0
2013-08-22 14:00:00,38.72,38.72,38.72,38.72,200.0,38.72,38.72,38.72,38.72,200.0
2013-08-22 14:30:00,38.72,38.72,38.72,38.72,0.0,38.72,38.72,38.72,38.72,0.0
2013-08-22 15:00:00,38.9,38.9,38.66,38.8,19900.0,38.9,38.9,38.66,38.8,19900.0
2013-08-22 15:30:00,38.83,38.85,38.43,38.6,44000.0,38.83,38.85,38.43,38.6,44000.0
2013-08-23 09:30:00,41.5,41.75,38.9,38.92,240900.0,41.5,41.75,38.9,38.92,240900.0
2013-08-23 10:00:00,38.98,39.75,38.7,38.9,90600.0,38.98,39.75,38.7,38.9,90600.0
2013-08-23 10:30:00,38.95,39.49,38.8,39.0,81400.0,38.95,39.49,38.8,39.0,81400.0
2013-08-23 11:00:00,38.98,39.0,38.5,38.62,67800.0,38.98,39.0,38.5,38.62,67800.0
2013-08-23 11:30:00,38.68,38.7,38.3,38.5,75900.0,38.68,38.7,38.3,38.5,75900.0
2013-08-23 12:00:00,38.59,38.65,38.32,38.51,57800.0,38.59,38.65,38.32,38.51,57800.0
2013-08-23 12:30:00,38.54,38.62,38.38,38.5,40000.0,38.54,38.62,38.38,38.5,40000.0
2013-08-23 13:00:00,38.51,38.92,38.49,38.59,28700.0,38.51,38.92,38.49,38.59,28700.0
2013-08-23 13:30:00,38.61,39.07,38.56,39.0,44700.0,38.61,39.07,38.56,39.0,44700.0
2013-08-23 14:00:00,38.84,39.05,38.84,39.02,48700.0,38.84,39.05,38.84,39.02,48700.0
2013-08-23 14:30:00,39.02,39.05,38.5,38.53,66000.0,39.02,39.05,38.5,38.53,66000.0
2013-08-23 15:00:00,38.55,38.7,38.37,38.52,28700.0,38.55,38.7,38.37,38.52,28700.0
2013-08-23 15:30:00,38.52,39.07,38.52,39.06,98200.0,38.52,39.07,38.52,39.06,98200.0
2013-08-26 09:30:00,39.34,39.88,39.21,39.6,29100.0,39.34,39.88,39.21,39.6,29100.0
2013-08-26 10:00:00,39.61,39.61,39.06,39.1,16800.0,39.61,39.61,39.06,39.1,16800.0
2013-08-26 10:30:00,39.06,39.19,38.51,38.68,15500.0,39.06,39.19,38.51,38.68,15500.0
2013-08-26 11:00:00,38.59,38.99,38.25,38.3,22300.0,38.59,38.99,38.25,38.3,22300.0
2013-08-26 11:30:00,38.3,39.0,38.25,39.0,16100.0,38.3,39.0,38.25,39.0,16100.0
2013-08-26 12:00:00,39.0,39.19,38.66,38.73,70100.0,39.0,39.19,38.66,38.73,70100.0
2013-08-26 12:30:00,38.83,38.83,38.33,38.79,1800.0,38.83,38.83,38.33,38.79,1800.0
2013-08-26 13:00:00,38.73,38.78,38.32,38.73,3900.0,38.73,38.78,38.32,38.73,3900.0
2013-08-26 13:30:00,38.55,39.2,38.55,38.98,11800.0,38.55,39.2,38.55,38.98,11800.0
2013-08-26 14:00:00,38.98,39.01,38.81,38.88,5900.0,38.98,39.01,38.81,38.88,5900.0
2013-08-26 14:30:00,38.83,39.06,38.83,38.89,2400.0,38.83,39.06,38.83,38.89,2400.0
2013-08-26 15:00:00,38.8,39.08,38.75,38.75,7900.0,38.8,39.08,38.75,38.75,7900.0
2013-08-26 15:30:00,38.76,39.22,38.67,38.96,23000.0,38.76,39.22,38.67,38.96,23000.0
2013-08-27 09:30:00,38.05,38.19,37.75,37.98,125100.0,38.05,38.19,37.75,37.98,125100.0
2013-08-27 10:00:00,37.98,38.0,37.9,38.0,17500.0,37.98,38.0,37.9,38.0,17500.0
2013-08-27 10:30:00,37.97,38.0,37.9,37.95,3000.0,37.97,38.0,37.9,37.95,3000.0
2013-08-27 11:00:00,37.95,38.0,37.94,37.94,28600.0,37.95,38.0,37.94,37.94,28600.0
2013-08-27 11:30:00,37.95,38.0,37.9,38.0,7700.0,37.95,38.0,37.9,38.0,7700.0
2013-08-27 12:00:00,38.0,38.0,37.92,38.0,5000.0,38.0,38.0,37.92,38.0,5000.0
2013-08-27 12:30:00,38.0,38.0,37.91,37.94,9700.0,38.0,38.0,37.91,37.94,9700.0
2013-08-27 13:00:00,37.95,38.0,37.94,37.98,5200.0,37.95,38.0,37.94,37.98,5200.0
2013-08-27 13:30:00,37.94,38.0,37.94,38.0,9800.0,37.94,38.0,37.94,38.0,9800.0
2013-08-27 14:00:00,38.0,38.0,37.93,37.96,5100.0,38.0,38.0,37.93,37.96,5100.0
2013-08-27 14:30:00,37.96,37.99,37.93,37.93,5400.0,37.96,37.99,37.93,37.93,5400.0
2013-08-27 15:00:00,37.93,38.0,37.92,37.98,11700.0,37.93,38.0,37.92,37.98,11700.0
2013-08-27 15:30:00,37.94,37.99,37.9,37.9,26700.0,37.94,37.99,37.9,37.9,26700.0
2013-08-28 09:30:00,38.38,38.39,37.62,37.97,17600.0,38.38,38.39,37.62,37.97,17600.0
2013-08-28 10:00:00,37.97,38.08,37.7,37.8,50000.0,37.97,38.08,37.7,37.8,50000.0
2013-08-28 10:30:00,37.75,37.8,37.75,37.76,16200.0,37.75,37.8,37.75,37.76,16200.0
2013-08-28 11:00:00,37.75,37.78,37.52,37.61,13800.0,37.75,37.78,37.52,37.61,13800.0
2013-08-28 11:30:00,37.71,37.76,37.64,37.64,8200.0,37.71,37.76,37.64,37.64,8200.0
2013-08-28 12:00:00,37.64,37.75,37.64,37.74,21300.0,37.64,37.75,37.64,37.74,21300.0
2013-08-28 12:30:00,37.73,37.75,37.65,37.72,4800.0,37.73,37.75,37.65,37.72,4800.0
2013-08-28 13:00:00,37.72,37.9,37.65,37.79,2000.0,37.72,37.9,37.65,37.79,2000.0
2013-08-28 13:30:00,37.84,37.84,37.64,37.74,11500.0,37.84,37.84,37.64,37.74,11500.0
2013-08-28 14:00:00,37.64,37.75,37.61,37.66,4100.0,37.64,37.75,37.61,37.66,4100.0
2013-08-28 14:30:00,37.65,37.65,37.6,37.6,3900.0,37.65,37.65,37.6,37.6,3900.0
2013-08-28 15:00:00,37.6,37.62,37.5,37.58,12500.0,37.6,37.62,37.5,37.58,12500.0
2013-08-28 15:30:00,37.53,37.59,37.33,37.4,45900.0,37.53,37.59,37.33,37.4,45900.0
2013-08-29 09:30:00,37.1,37.39,36.8,37.11,86800.0,37.1,37.39,36.8,37.11,86800.0
2013-08-29 10:00:00,37.1,37.5,37.03,37.37,32600.0,37.1,37.5,37.03,37.37,32600.0
2013-08-29 10:30:00,37.45,37.46,37.27,37.39,13800.0,37.45,37.46,37.27,37.39,13800.0
2013-08-29 11:00:00,37.4,37.5,37.32,37.48,15300.0,37.4,37.5,37.32,37.48,15300.0
2013-08-29 11:30:00,37.5,37.5,37.32,37.4,6000.0,37.5,37.5,37.32,37.4,6000.0
2013-08-29 12:00:00,37.4,37.46,37.32,37.34,6000.0,37.4,37.46,37.32,37.34,6000.0
2013-08-29 12:30:00,37.32,37.47,37.26,37.31,10700.0,37.32,37.47,37.26,37.31,10700.0
2013-08-29 13:00:00,37.29,37.35,37.22,37.3,36500.0,37.29,37.35,37.22,37.3,36500.0
2013-08-29 13:30:00,37.32,37.41,37.26,37.39,6200.0,37.32,37.41,37.26,37.39,6200.0
2013-08-29 14:00:00,37.39,37.46,37.39,37.46,15300.0,37.39,37.46,37.39,37.46,15300.0
2013-08-29 14:30:00,37.49,37.5,37.45,37.45,11000.0,37.49,37.5,37.45,37.45,11000.0
2013-08-29 15:00:00,37.5,37.5,37.25,37.36,36200.0,37.5,37.5,37.25,37.36,36200.0
2013-08-29 15:30:00,37.37,37.45,37.23,37.4,64400.0,37.37,37.45,37.23,37.4,64400.0
2013-08-30 09:30:00,37.44,38.01,37.44,37.66,30400.0,37.44,38.01,37.44,37.66,30400.0
2013-08-30 10:00:00,37.45,37.64,37.24,37.25,78900.0,37.45,37.64,37.24,37.25,78900.0
2013-08-30 10:30:00,37.26,37.29,36.23,36.63,127800.0,37.26,37.29,36.23,36.63,127800.0
2013-08-30 11:00:00,36.66,36.9,36.44,36.88,13300.0,36.66,36.9,36.44,36.88,13300.0
2013-08-30 11:30:00,36.89,36.99,36.64,36.64,103700.0,36.89,36.99,36.64,36.64,103700.0
2013-08-30 12:00:00,36.6,36.73,36.47,36.53,16100.0,36.6,36.73,36.47,36.53,16100.0
2013-08-30 12:30:00,36.58,36.74,36.47,36.69,47500.0,36.58,36.74,36.47,36.69,47500.0
2013-08-30 13:00:00,36.77,36.8,36.59,36.75,16800.0,36.77,36.8,36.59,36.75,16800.0
2013-08-30 13:30:00,36.7,36.95,36.7,36.94,800.0,36.7,36.95,36.7,36.94,800.0
2013-08-30 14:00:00,36.94,36.94,36.63,36.8,90500.0,36.94,36.94,36.63,36.8,90500.0
2013-08-30 14:30:00,36.79,36.99,36.73,36.98,5700.0,36.79,36.99,36.73,36.98,5700.0
2013-08-30 15:00:00,36.99,36.99,36.81,36.99,8900.0,36.99,36.99,36.81,36.99,8900.0
2013-08-30 15:30:00,36.85,37.0,36.81,36.99,22700.0,36.85,37.0,36.81,36.99,22700.0
2013-09-03 09:30:00,37.66,37.66,36.89,37.16,28200.0,37.66,37.66,36.89,37.16,28200.0
2013-09-03 10:00:00,37.13,37.2,36.98,37.09,16600.0,37.13,37.2,36.98,37.09,16600.0
2013-09-03 10:30:00,37.13,37.16,37.1,37.15,7800.0,37.13,37.16,37.1,37.15,7800.0
2013-09-03 11:00:00,37.15,37.17,37.08,37.09,12600.0,37.15,37.17,37.08,37.09,12600.0
2013-09-03 11:30:00,37.08,37.2,37.08,37.16,8000.0,37.08,37.2,37.08,37.16,8000.0
2013-09-03 12:00:00,37.12,37.12,36.94,36.94,5300.0,37.12,37.12,36.94,36.94,5300.0
2013-09-03 12:30:00,36.95,37.03,36.85,36.85,29500.0,36.95,37.03,36.85,36.85,29500.0
2013-09-03 13:00:00,36.85,36.86,36.53,36.65,37900.0,36.85,36.86,36.53,36.65,37900.0
2013-09-03 13:30:00,36.7,36.88,36.69,36.82,13900.0,36.7,36.88,36.69,36.82,13900.0
2013-09-03 14:00:00,36.76,36.84,36.72,36.82,3000.0,36.76,36.84,36.72,36.82,3000.0
2013-09-03 14:30:00,36.84,36.9,36.75,36.76,12100.0,36.84,36.9,36.75,36.76,12100.0
2013-09-03 15:00:00,36.76,36.9,36.76,36.81,10500.0,36.76,36.9,36.76,36.81,10500.0
2013-09-03 15:30:00,36.85,36.89,36.63,36.63,33100.0,36.85,36.89,36.63,36.63,33100.0
2013-09-04 09:30:00,36.9,36.93,36.5,36.55,4500.0,36.9,36.93,36.5,36.55,4500.0
2013-09-04 10:00:00,36.6,36.79,36.6,36.77,5900.0,36.6,36.79,36.6,36.77,5900.0
2013-09-04 10:30:00,36.77,37.03,36.77,36.97,9500.0,36.77,37.03,36.77,36.97,9500.0
2013-09-04 11:00:00,36.97,37.01,36.78,36.81,18800.0,36.97,37.01,36.78,36.81,18800.0
2013-09-04 11:30:00,36.81,36.92,36.73,36.74,37700.0,36.81,36.92,36.73,36.74,37700.0
2013-09-04 12:00:00,36.77,36.8,36.77,36.79,14500.0,36.77,36.8,36.77,36.79,14500.0
2013-09-04 12:30:00,36.79,36.8,36.77,36.8,4200.0,36.79,36.8,36.77,36.8,4200.0
2013-09-04 13:00:00,36.8,36.8,36.79,36.8,6400.0,36.8,36.8,36.79,36.8,6400.0
2013-09-04 13:30:00,36.8,36.85,36.8,36.84,10600.0,36.8,36.85,36.8,36.84,10600.0
2013-09-04 14:00:00,36.85,36.85,36.82,36.84,7800.0,36.85,36.85,36.82,36.84,7800.0
2013-09-04 14:30:00,36.84,36.84,36.77,36.8,5400.0,36.84,36.84,36.77,36.8,5400.0
2013-09-04 15:00:00,36.8,36.84,36.8,36.81,15600.0,36.8,36.84,36.8,36.81,15600.0
2013-09-04 15:30:00,36.77,36.87,36.73,36.8,47100.0,36.77,36.87,36.73,36.8,47100.0
2013-09-05 09:30:00,36.87,36.9,36.8,36.9,13100.0,36.87,36.9,36.8,36.9,13100.0
2013-09-05 10:00:00,36.9,36.9,36.89,36.9,5500.0,36.9,36.9,36.89,36.9,5500.0
2013-09-05 10:30:00,36.9,36.9,36.86,36.86,48400.0,36.9,36.9,36.86,36.86,48400.0
2013-09-05 11:00:00,36.9,37.08,36.85,36.96,6000.0,36.9,37.08,36.85,36.96,6000.0
2013-09-05 11:30:00,36.97,37.09,36.96,36.98,9300.0,36.97,37.09,36.96,36.98,9300.0
2013-09-05 12:00:00,36.96,37.07,36.95,36.95,5900.0,36.96,37.07,36.95,36.95,5900.0
2013-09-05 12:30:00,36.98,37.06,36.94,36.99,15900.0,36.98,37.06,36.94,36.99,15900.0
2013-09-05 13:00:00,36.99,37.0,36.92,36.95,6700.0,36.99,37.0,36.92,36.95,6700.0
2013-09-05 13:30:00,36.98,36.98,36.85,36.89,30100.0,36.98,36.98,36.85,36.89,30100.0
2013-09-05 14:00:00,36.92,36.98,36.89,36.9,14300.0,36.92,36.98,36.89,36.9,14300.0
2013-09-05 14:30:00,36.91,37.1,36.9,37.03,4400.0,36.91,37.1,36.9,37.03,4400.0
2013-09-05 15:00:00,37.03,37.1,36.94,36.96,5300.0,37.03,37.1,36.94,36.96,5300.0
2013-09-05 15:30:00,36.96,37.02,36.84,36.9,51300.0,36.96,37.02,36.84,36.9,51300.0
2013-09-06 09:30:00,37.11,37.24,36.99,37.0,11500.0,37.11,37.24,36.99,37.0,11500.0
2013-09-06 10:00:00,37.09,37.19,36.99,37.18,8000.0,37.09,37.19,36.99,37.18,8000.0
2013-09-06 10:30:00,37.18,37.22,37.01,37.19,12600.0,37.18,37.22,37.01,37.19,12600.0
2013-09-06 11:00:00,37.21,37.54,37.2,37.48,34400.0,37.21,37.54,37.2,37.48,34400.0
2013-09-06 11:30:00,37.45,37.45,37.2,37.36,10700.0,37.45,37.45,37.2,37.36,10700.0
2013-09-06 12:00:00,37.42,37.62,37.42,37.46,8900.0,37.42,37.62,37.42,37.46,8900.0
2013-09-06 12:30:00,37.4,37.49,37.37,37.37,8800.0,37.4,37.49,37.37,37.37,8800.0
2013-09-06 13:00:00,37.44,37.58,37.37,37.46,7900.0,37.44,37.58,37.37,37.46,7900.0
2013-09-06 13:30:00,37.43,37.71,37.43,37.65,5400.0,37.43,37.71,37.43,37.65,5400.0
2013-09-06 14:00:00,37.62,37.79,37.49,37.79,11300.0,37.62,37.79,37.49,37.79,11300.0
2013-09-06 14:30:00,37.79,38.35,37.74,38.35,17500.0,37.79,38.35,37.74,38.35,17500.0
2013-09-06 15:00:00,38.25,38.47,38.21,38.21,22500.0,38.25,38.47,38.21,38.21,22500.0
2013-09-06 15:30:00,38.21,39.0,38.19,38.82,45700.0,38.21,39.0,38.19,38.82,45700.0
2013-09-09 09:30:00,39.34,39.34,38.29,38.87,28200.0,39.34,39.34,38.29,38.87,28200.0
2013-09-09 10:00:00,38.75,39.04,38.7,38.95,7900.0,38.75,39.04,38.7,38.95,7900.0
2013-09-09 10:30:00,39.03,39.04,38.77,38.77,7000.0,39.03,39.04,38.77,38.77,7000.0
2013-09-09 11:00:00,38.77,38.85,38.72,38.73,6500.0,38.77,38.85,38.72,38.73,6500.0
2013-09-09 11:30:00,38.72,38.73,38.65,38.65,8200.0,38.72,38.73,38.65,38.65,8200.0
2013-09-09 12:00:00,38.68,38.7,38.65,38.66,5200.0,38.68,38.7,38.65,38.66,5200.0
2013-09-09 12:30:00,38.62,38.68,38.62,38.65,4200.0,38.62,38.68,38.62,38.65,4200.0
2013-09-09 13:00:00,38.68,38.7,38.62,38.63,2600.0,38.68,38.7,38.62,38.63,2600.0
2013-09-09 13:30:00,38.66,38.77,38.63,38.72,7100.0,38.66,38.77,38.63,38.72,7100.0
2013-09-09 14:00:00,38.72,38.73,38.66,38.67,7300.0,38.72,38.73,38.66,38.67,7300.0
2013-09-09 14:30:00,38.65,38.89,38.65,38.89,7300.0,38.65,38.89,38.65,38.89,7300.0
2013-09-09 15:00:00,38.9,39.03,38.86,39.02,17100.0,38.9,39.03,38.86,39.02,17100.0
2013-09-09 15:30:00,39.01,39.12,38.94,39.0,34200.0,39.01,39.12,38.94,39.0,34200.0
2013-09-10 09:30:00,38.1,38.29,36.87,37.0,92300.0,38.1,38.29,36.87,37.0,92300.0
2013-09-10 10:00:00,37.09,37.77,37.06,37.67,32900.0,37.09,37.77,37.06,37.67,32900.0
2013-09-10 10:30:00,37.67,37.89,37.51,37.81,21800.0,37.67,37.89,37.51,37.81,21800.0
2013-09-10 11:00:00,37.79,37.94,37.59,37.92,17000.0,37.79,37.94,37.59,37.92,17000.0
2013-09-10 11:30:00,37.98,38.24,37.81,38.2,13700.0,37.98,38.24,37.81,38.2,13700.0
2013-09-10 12:00:00,38.23,38.67,38.09,38.67,32100.0,38.23,38.67,38.09,38.67,32100.0
2013-09-10 12:30:00,38.7,39.0,38.67,38.93,95600.0,38.7,39.0,38.67,38.93,95600.0
2013-09-10 13:00:00,38.83,39.0,38.79,38.95,26400.0,38.83,39.0,38.79,38.95,26400.0
2013-09-10 13:30:00,38.95,39.46,38.2,38.26,109500.0,38.95,39.46,38.2,38.26,109500.0
2013-09-10 14:00:00,38.31,38.5,37.93,37.97,33900.0,38.31,38.5,37.93,37.97,33900.0
2013-09-10 14:30:00,38.03,38.35,37.97,38.21,22600.0,38.03,38.35,37.97,38.21,22600.0
2013-09-10 15:00:00,38.24,38.25,37.97,38.13,21400.0,38.24,38.25,37.97,38.13,21400.0
2013-09-10 15:30:00,38.13,38.3,38.0,38.23,46100.0,38.13,38.3,38.0,38.23,46100.0
2013-09-11 09:30:00,38.28,38.68,38.08,38.36,18200.0,38.28,38.68,38.08,38.36,18200.0
2013-09-11 10:00:00,38.33,38.49,38.0,38.15,28100.0,38.33,38.49,38.0,38.15,28100.0
2013-09-11 10:30:00,38.16,38.61,38.09,38.61,15500.0,38.16,38.61,38.09,38.61,15500.0
2013-09-11 11:00:00,38.63,38.68,38.04,38.1,94300.0,38.63,38.68,38.04,38.1,94300.0
2013-09-11 11:30:00,38.07,38.1,37.18,37.55,73200.0,38.07,38.1,37.18,37.55,73200.0
2013-09-11 12:00:00,37.55,37.76,37.18,37.59,105900.0,37.55,37.76,37.18,37.59,105900.0
2013-09-11 12:30:00,37.49,37.54,37.18,37.28,20300.0,37.49,37.54,37.18,37.28,20300.0
2013-09-11 13:00:00,37.26,37.42,37.21,37.32,24200.0,37.26,37.42,37.21,37.32,24200.0
2013-09-11 13:30:00,37.35,37.7,37.22,37.68,28300.0,37.35,37.7,37.22,37.68,28300.0
2013-09-11 14:00:00,37.7,37.95,37.63,37.94,45700.0,37.7,37.95,37.63,37.94,45700.0
2013-09-11 14:30:00,37.94,38.23,37.94,38.07,46400.0,37.94,38.23,37.94,38.07,46400.0
2013-09-11 15:00:00,38.1,38.13,37.88,38.04,47900.0,38.1,38.13,37.88,38.04,47900.0
2013-09-11 15:30:00,37.98,38.32,37.96,38.11,58200.0,37.98,38.32,37.96,38.11,58200.0
2013-09-12 09:30:00,38.23,38.7,37.68,38.02,35700.0,38.23,38.7,37.68,38.02,35700.0
2013-09-12 10:00:00,38.03,38.09,37.96,38.09,10800.0,38.03,38.09,37.96,38.09,10800.0
2013-09-12 10:30:00,38.09,38.6,38.07,38.54,21400.0,38.09,38.6,38.07,38.54,21400.0
2013-09-12 11:00:00,38.51,38.6,38.5,38.51,5200.0,38.51,38.6,38.5,38.51,5200.0
2013-09-12 11:30:00,38.55,38.6,38.22,38.31,15100.0,38.55,38.6,38.22,38.31,15100.0
2013-09-12 12:00:00,38.4,38.4,38.1,38.25,10800.0,38.4,38.4,38.1,38.25,10800.0
2013-09-12 12:30:00,38.22,38.41,38.17,38.29,9800.0,38.22,38.41,38.17,38.29,9800.0
2013-09-12 13:00:00,38.4,38.49,38.28,38.47,6700.0,38.4,38.49,38.28,38.47,6700.0
2013-09-12 13:30:00,38.49,38.49,38.37,38.49,6200.0,38.49,38.49,38.37,38.49,6200.0
2013-09-12 14:00:00,38.46,38.65,38.42,38.42,12700.0,38.46,38.65,38.42,38.42,12700.0
2013-09-12 14:30:00,38.47,38.63,38.39,38.47,5700.0,38.47,38.63,38.39,38.47,5700.0
2013-09-12 15:00:00,38.42,38.69,38.41,38.66,20500.0,38.42,38.69,38.41,38.66,20500.0
2013-09-12 15:30:00,38.69,38.69,38.55,38.6,26300.0,38.69,38.69,38.55,38.6,26300.0
2013-09-13 09:30:00,38.87,38.88,38.7,38.81,11000.0,38.87,38.88,38.7,38.81,11000.0
2013-09-13 10:00:00,38.8,38.92,38.7,38.75,7100.0,38.8,38.92,38.7,38.75,7100.0
2013-09-13 10:30:00,38.73,38.79,38.7,38.7,10500.0,38.73,38.79,38.7,38.7,10500.0
2013-09-13 11:00:00,38.71,38.76,38.71,38.71,5200.0,38.71,38.76,38.71,38.71,5200.0
2013-09-13 11:30:00,38.71,38.77,38.65,38.65,22800.0,38.71,38.77,38.65,38.65,22800.0
2013-09-13 12:00:00,38.65,38.89,38.65,38.8,8800.0,38.65,38.89,38.65,38.8,8800.0
2013-09-13 12:30:00,38.89,38.9,38.71,38.77,5600.0,38.89,38.9,38.71,38.77,5600.0
2013-09-13 13:00:00,38.77,38.94,38.65,38.9,11200.0,38.77,38.94,38.65,38.9,11200.0
2013-09-13 13:30:00,38.82,38.97,38.82,38.85,6000.0,38.82,38.97,38.82,38.85,6000.0
2013-09-13 14:00:00,38.85,39.1,38.85,39.02,13600.0,38.85,39.1,38.85,39.02,13600.0
2013-09-13 14:30:00,39.01,39.06,38.86,38.86,3900.0,39.01,39.06,38.86,38.86,3900.0
2013-09-13 15:00:00,38.88,38.96,38.87,38.94,2500.0,38.88,38.96,38.87,38.94,2500.0
2013-09-13 15:30:00,38.97,39.01,38.87,38.9,11200.0,38.97,39.01,38.87,38.9,11200.0
2013-09-16 09:30:00,39.25,39.7,39.13,39.45,135600.0,39.25,39.7,39.13,39.45,135600.0
2013-09-16 10:00:00,39.42,39.5,39.38,39.48,11800.0,39.42,39.5,39.38,39.48,11800.0
2013-09-16 10:30:00,39.46,39.48,39.38,39.45,28100.0,39.46,39.48,39.38,39.45,28100.0
2013-09-16 11:00:00,39.45,39.5,39.4,39.49,5500.0,39.45,39.5,39.4,39.49,5500.0
2013-09-16 11:30:00,39.49,39.8,39.45,39.76,17700.0,39.49,39.8,39.45,39.76,17700.0
2013-09-16 12:00:00,39.84,39.85,39.56,39.76,11900.0,39.84,39.85,39.56,39.76,11900.0
2013-09-16 12:30:00,39.78,39.85,39.7,39.79,16000.0,39.78,39.85,39.7,39.79,16000.0
2013-09-16 13:00:00,39.73,39.79,39.67,39.7,69500.0,39.73,39.79,39.67,39.7,69500.0
2013-09-16 13:30:00,39.67,39.75,39.64,39.73,23700.0,39.67,39.75,39.64,39.73,23700.0
2013-09-16 14:00:00,39.72,39.73,39.61,39.71,9100.0,39.72,39.73,39.61,39.71,9100.0
2013-09-16 14:30:00,39.71,39.81,39.65,39.69,16100.0,39.71,39.81,39.65,39.69,16100.0
2013-09-16 15:00:00,39.73,39.73,39.36,39.4,12500.0,39.73,39.73,39.36,39.4,12500.0
2013-09-16 15:30:00,39.37,39.53,39.35,39.47,45100.0,39.37,39.53,39.35,39.47,45100.0
2013-09-17 09:30:00,39.6,40.0,39.3,39.74,27200.0,39.6,40.0,39.3,39.74,27200.0
2013-09-17 10:00:00,39.74,39.74,39.48,39.57,12500.0,39.74,39.74,39.48,39.57,12500.0
2013-09-17 10:30:00,39.58,39.93,39.58,39.92,9200.0,39.58,39.93,39.58,39.92,9200.0
2013-09-17 11:00:00,39.93,40.32,39.82,40.24,68600.0,39.93,40.32,39.82,40.24,68600.0
2013-09-17 11:30:00,40.24,40.31,39.84,39.9,27800.0,40.24,40.31,39.84,39.9,27800.0
2013-09-17 12:00:00,39.78,39.84,39.04,39.58,132200.0,39.78,39.84,39.04,39.58,132200.0
2013-09-17 12:30:00,39.58,39.87,39.5,39.86,4800.0,39.58,39.87,39.5,39.86,4800.0
2013-09-17 13:00:00,39.92,39.95,39.66,39.66,10100.0,39.92,39.95,39.66,39.66,10100.0
2013-09-17 13:30:00,39.66,39.9,39.65,39.84,7500.0,39.66,39.9,39.65,39.84,7500.0
2013-09-17 14:00:00,39.87,39.89,39.64,39.89,10500.0,39.87,39.89,39.64,39.89,10500.0
2013-09-17 14:30:00,39.89,39.89,39.64,39.79,11200.0,39.89,39.89,39.64,39.79,11200.0
2013-09-17 15:00:00,39.8,39.9,39.48,39.59,17800.0,39.8,39.9,39.48,39.59,17800.0
2013-09-17 15:30:00,39.53,39.81,39.51,39.57,20000.0,39.53,39.81,39.51,39.57,20000.0
2013-09-18 09:30:00,39.69,40.18,39.69,39.91,37900.0,39.69,40.18,39.69,39.91,37900.0
2013-09-18 10:00:00,39.95,40.15,39.88,39.95,4800.0,39.95,40.15,39.88,39.95,4800.0
2013-09-18 10:30:00,40.04,40.05,39.95,40.01,18400.0,40.04,40.05,39.95,40.01,18400.0
2013-09-18 11:00:00,40.01,40.11,39.95,40.03,14600.0,40.01,40.11,39.95,40.03,14600.0
2013-09-18 11:30:00,40.0,40.05,39.97,40.01,9100.0,40.0,40.05,39.97,40.01,9100.0
2013-09-18 12:00:00,40.01,40.09,39.98,39.99,16500.0,40.01,40.09,39.98,39.99,16500.0
2013-09-18 12:30:00,40.0,40.1,39.99,40.02,4700.0,40.0,40.1,39.99,40.02,4700.0
2013-09-18 13:00:00,40.03,40.1,39.99,40.02,7900.0,40.03,40.1,39.99,40.02,7900.0
2013-09-18 13:30:00,40.02,40.1,39.99,40.07,17900.0,40.02,40.1,39.99,40.07,17900.0
2013-09-18 14:00:00,40.09,40.63,40.01,40.62,62800.0,40.09,40.63,40.01,40.62,62800.0
2013-09-18 14:30:00,40.62,40.62,40.14,40.42,46400.0,40.62,40.62,40.14,40.42,46400.0
2013-09-18 15:00:00,40.42,40.5,40.4,40.5,14500.0,40.42,40.5,40.4,40.5,14500.0
2013-09-18 15:30:00,40.48,40.6,40.45,40.51,28900.0,40.48,40.6,40.45,40.51,28900.0
2013-09-19 09:30:00,41.0,41.5,41.0,41.07,42700.0,41.0,41.5,41.0,41.07,42700.0
2013-09-19 10:00:00,41.28,41.65,41.19,41.48,58100.0,41.28,41.65,41.19,41.48,58100.0
2013-09-19 10:30:00,41.49,41.52,41.13,41.3,67300.0,41.49,41.52,41.13,41.3,67300.0
2013-09-19 11:00:00,41.3,41.45,41.17,41.19,18800.0,41.3,41.45,41.17,41.19,18800.0
2013-09-19 11:30:00,41.2,41.39,41.19,41.28,8400.0,41.2,41.39,41.19,41.28,8400.0
2013-09-19 12:00:00,41.3,41.6,41.29,41.41,26100.0,41.3,41.6,41.29,41.41,26100.0
2013-09-19 12:30:00,41.48,41.54,41.4,41.43,17900.0,41.48,41.54,41.4,41.43,17900.0
2013-09-19 13:00:00,41.41,41.41,41.28,41.39,18900.0,41.41,41.41,41.28,41.39,18900.0
2013-09-19 13:30:00,41.42,41.45,41.28,41.33,14900.0,41.42,41.45,41.28,41.33,14900.0
2013-09-19 14:00:00,41.38,41.42,41.28,41.3,26800.0,41.38,41.42,41.28,41.3,26800.0
2013-09-19 14:30:00,41.3,41.43,41.29,41.37,16500.0,41.3,41.43,41.29,41.37,16500.0
2013-09-19 15:00:00,41.37,41.56,41.29,41.31,82700.0,41.37,41.56,41.29,41.31,82700.0
2013-09-19 15:30:00,41.38,42.51,41.35,41.89,245100.0,41.38,42.51,41.35,41.89,245100.0
2013-09-20 09:30:00,42.54,44.75,42.5,44.28,240800.0,42.54,44.75,42.5,44.28,240800.0
2013-09-20 10:00:00,44.22,44.5,43.18,43.53,132600.0,44.22,44.5,43.18,43.53,132600.0
2013-09-20 10:30:00,43.54,44.25,43.46,43.8,49900.0,43.54,44.25,43.46,43.8,49900.0
2013-09-20 11:00:00,43.75,43.77,43.5,43.58,46700.0,43.75,43.77,43.5,43.58,46700.0
2013-09-20 11:30:00,43.57,43.73,43.22,43.5,34100.0,43.57,43.73,43.22,43.5,34100.0
2013-09-20 12:00:00,43.53,43.54,42.77,42.94,79300.0,43.53,43.54,42.77,42.94,79300.0
2013-09-20 12:30:00,42.97,43.15,42.59,43.01,33900.0,42.97,43.15,42.59,43.01,33900.0
2013-09-20 13:00:00,43.02,43.17,42.75,42.83,31400.0,43.02,43.17,42.75,42.83,31400.0
2013-09-20 13:30:00,42.83,42.93,42.8,42.89,15100.0,42.83,42.93,42.8,42.89,15100.0
2013-09-20 14:00:00,42.89,43.0,42.82,42.82,21900.0,42.89,43.0,42.82,42.82,21900.0
2013-09-20 14:30:00,42.81,42.82,42.46,42.82,39000.0,42.81,42.82,42.46,42.82,39000.0
2013-09-20 15:00:00,42.84,43.04,42.75,42.76,40700.0,42.84,43.04,42.75,42.76,40700.0
2013-09-20 15:30:00,42.75,43.04,42.68,42.95,113200.0,42.75,43.04,42.68,42.95,113200.0
2013-09-23 09:30:00,44.4,44.44,43.37,43.75,49300.0,44.4,44.44,43.37,43.75,49300.0
2013-09-23 10:00:00,43.81,43.92,43.25,43.4,37500.0,43.81,43.92,43.25,43.4,37500.0
2013-09-23 10:30:00,43.4,43.65,43.34,43.48,18200.0,43.4,43.65,43.34,43.48,18200.0
2013-09-23 11:00:00,43.43,43.75,43.2,43.6,17500.0,43.43,43.75,43.2,43.6,17500.0
2013-09-23 11:30:00,43.63,43.65,43.48,43.49,14000.0,43.63,43.65,43.48,43.49,14000.0
2013-09-23 12:00:00,43.48,43.69,43.48,43.62,9400.0,43.48,43.69,43.48,43.62,9400.0
2013-09-23 12:30:00,43.64,43.69,43.42,43.42,36400.0,43.64,43.69,43.42,43.42,36400.0
2013-09-23 13:00:00,43.5,43.88,43.47,43.78,27700.0,43.5,43.88,43.47,43.78,27700.0
2013-09-23 13:30:00,43.85,44.36,43.78,44.35,49900.0,43.85,44.36,43.78,44.35,49900.0
2013-09-23 14:00:00,44.34,44.44,44.1,44.1,35700.0,44.34,44.44,44.1,44.1,35700.0
2013-09-23 14:30:00,44.14,44.25,43.89,43.95,39300.0,44.14,44.25,43.89,43.95,39300.0
2013-09-23 15:00:00,43.97,44.05,43.79,44.0,40300.0,43.97,44.05,43.79,44.0,40300.0
2013-09-23 15:30:00,44.0,44.56,43.99,44.55,48100.0,44.0,44.56,43.99,44.55,48100.0
2013-09-24 09:30:00,44.83,44.92,44.52,44.8,16500.0,44.83,44.92,44.52,44.8,16500.0
2013-09-24 10:00:00,44.91,45.11,44.79,44.9,20000.0,44.91,45.11,44.79,44.9,20000.0
2013-09-24 10:30:00,44.86,44.9,44.71,44.71,17500.0,44.86,44.9,44.71,44.71,17500.0
2013-09-24 11:00:00,44.73,45.15,44.73,45.0,30700.0,44.73,45.15,44.73,45.0,30700.0
2013-09-24 11:30:00,44.9,44.95,44.77,44.79,19600.0,44.9,44.95,44.77,44.79,19600.0
2013-09-24 12:00:00,44.77,44.92,44.77,44.82,7300.0,44.77,44.92,44.77,44.82,7300.0
2013-09-24 12:30:00,44.84,45.1,44.81,45.1,19100.0,44.84,45.1,44.81,45.1,19100.0
2013-09-24 13:00:00,45.1,45.2,45.04,45.2,13700.0,45.1,45.2,45.04,45.2,13700.0
2013-09-24 13:30:00,45.2,45.25,45.18,45.25,28200.0,45.2,45.25,45.18,45.25,28200.0
2013-09-24 14:00:00,45.25,45.25,45.1,45.2,38900.0,45.25,45.25,45.1,45.2,38900.0
2013-09-24 14:30:00,45.2,45.3,45.1,45.3,34500.0,45.2,45.3,45.1,45.3,34500.0
2013-09-24 15:00:00,45.3,45.5,45.3,45.39,33700.0,45.3,45.5,45.3,45.39,33700.0
2013-09-24 15:30:00,45.39,45.5,45.29,45.37,41100.0,45.39,45.5,45.29,45.37,41100.0
2013-09-25 09:30:00,45.5,46.31,45.38,45.85,27900.0,45.5,46.31,45.38,45.85,27900.0
2013-09-25 10:00:00,45.88,45.88,45.27,45.32,29600.0,45.88,45.88,45.27,45.32,29600.0
2013-09-25 10:30:00,45.24,45.33,45.03,45.05,31400.0,45.24,45.33,45.03,45.05,31400.0
2013-09-25 11:00:00,45.05,45.05,44.66,44.86,32600.0,45.05,45.05,44.66,44.86,32600.0
2013-09-25 11:30:00,44.86,45.17,44.8,45.0,19300.0,44.86,45.17,44.8,45.0,19300.0
2013-09-25 12:00:00,45.0,45.1,44.25,44.25,27300.0,45.0,45.1,44.25,44.25,27300.0
2013-09-25 12:30:00,44.27,44.5,43.94,43.96,26700.0,44.27,44.5,43.94,43.96,26700.0
2013-09-25 13:00:00,43.95,44.21,43.61,43.93,32000.0,43.95,44.21,43.61,43.93,32000.0
2013-09-25 13:30:00,43.99,44.2,43.76,44.13,18600.0,43.99,44.2,43.76,44.13,18600.0
2013-09-25 14:00:00,44.17,44.19,44.06,44.16,7000.0,44.17,44.19,44.06,44.16,7000.0
2013-09-25 14:30:00,44.16,44.19,44.05,44.1,5500.0,44.16,44.19,44.05,44.1,5500.0
2013-09-25 15:00:00,44.06,44.18,43.71,44.14,27000.0,44.06,44.18,43.71,44.14,27000.0
2013-09-25 15:30:00,44.21,44.42,44.19,44.19,22800.0,44.21,44.42,44.19,44.19,22800.0
2013-09-26 09:30:00,44.54,45.58,44.29,44.93,51200.0,44.54,45.58,44.29,44.93,51200.0
2013-09-26 10:00:00,44.95,45.13,44.88,44.94,30600.0,44.95,45.13,44.88,44.94,30600.0
2013-09-26 10:30:00,44.92,44.92,44.61,44.72,37000.0,44.92,44.92,44.61,44.72,37000.0
2013-09-26 11:00:00,44.76,44.99,44.72,44.96,12100.0,44.76,44.99,44.72,44.96,12100.0
2013-09-26 11:30:00,44.96,44.96,44.75,44.8,18900.0,44.96,44.96,44.75,44.8,18900.0
2013-09-26 12:00:00,44.78,44.78,44.32,44.5,20800.0,44.78,44.78,44.32,44.5,20800.0
2013-09-26 12:30:00,44.5,44.56,44.29,44.44,22300.0,44.5,44.56,44.29,44.44,22300.0
2013-09-26 13:00:00,44.49,44.77,44.49,44.68,11500.0,44.49,44.77,44.49,44.68,11500.0
2013-09-26 13:30:00,44.67,44.74,44.57,44.67,14200.0,44.67,44.74,44.57,44.67,14200.0
2013-09-26 14:00:00,44.71,44.85,44.71,44.85,6800.0,44.71,44.85,44.71,44.85,6800.0
2013-09-26 14:30:00,44.85,44.97,44.76,44.85,10300.0,44.85,44.97,44.76,44.85,10300.0
2013-09-26 15:00:00,44.85,44.9,44.76,44.89,13700.0,44.85,44.9,44.76,44.89,13700.0
2013-09-26 15:30:00,44.89,44.94,44.73,44.87,33900.0,44.89,44.94,44.73,44.87,33900.0
2013-09-27 09:30:00,44.2,44.49,42.5,43.1,112400.0,44.2,44.49,42.5,43.1,112400.0
2013-09-27 10:00:00,43.12,43.26,42.06,43.26,94100.0,43.12,43.26,42.06,43.26,94100.0
2013-09-27 10:30:00,43.25,44.37,43.24,44.23,52600.0,43.25,44.37,43.24,44.23,52600.0
2013-09-27 11:00:00,44.27,44.34,44.02,44.24,38300.0,44.27,44.34,44.02,44.24,38300.0
2013-09-27 11:30:00,44.24,44.57,44.13,44.43,31300.0,44.24,44.57,44.13,44.43,31300.0
2013-09-27 12:00:00,44.41,44.42,43.93,43.99,26800.0,44.41,44.42,43.93,43.99,26800.0
2013-09-27 12:30:00,43.97,44.23,43.83,44.22,25900.0,43.97,44.23,43.83,44.22,25900.0
2013-09-27 13:00:00,44.22,44.9,44.21,44.82,19600.0,44.22,44.9,44.21,44.82,19600.0
2013-09-27 13:30:00,44.79,45.88,44.79,45.8,44400.0,44.79,45.88,44.79,45.8,44400.0
2013-09-27 14:00:00,45.77,45.95,44.78,45.15,52200.0,45.77,45.95,44.78,45.15,52200.0
2013-09-27 14:30:00,45.15,45.6,45.15,45.32,33000.0,45.15,45.6,45.15,45.32,33000.0
2013-09-27 15:00:00,45.31,45.32,45.09,45.1,28200.0,45.31,45.32,45.09,45.1,28200.0
2013-09-27 15:30:00,45.08,45.24,44.96,45.12,58900.0,45.08,45.24,44.96,45.12,58900.0
2013-09-30 09:30:00,43.71,44.7,43.41,44.35,62900.0,43.71,44.7,43.41,44.35,62900.0
2013-09-30 10:00:00,44.24,44.34,43.65,44.18,23300.0,44.24,44.34,43.65,44.18,23300.0
2013-09-30 10:30:00,44.2,44.65,44.18,44.55,16900.0,44.2,44.65,44.18,44.55,16900.0
2013-09-30 11:00:00,44.57,44.6,43.81,43.9,25000.0,44.57,44.6,43.81,43.9,25000.0
2013-09-30 11:30:00,43.95,44.2,43.62,44.16,24900.0,43.95,44.2,43.62,44.16,24900.0
2013-09-30 12:00:00,44.17,44.19,43.88,44.17,12200.0,44.17,44.19,43.88,44.17,12200.0
2013-09-30 12:30:00,44.14,44.81,44.14,44.73,28600.0,44.14,44.81,44.14,44.73,28600.0
2013-09-30 13:00:00,44.69,44.85,44.61,44.74,15200.0,44.69,44.85,44.61,44.74,15200.0
2013-09-30 13:30:00,44.75,44.75,44.45,44.59,11900.0,44.75,44.75,44.45,44.59,11900.0
2013-09-30 14:00:00,44.5,44.59,44.35,44.51,9600.0,44.5,44.59,44.35,44.51,9600.0
2013-09-30 14:30:00,44.47,44.61,44.43,44.5,11000.0,44.47,44.61,44.43,44.5,11000.0
2013-09-30 15:00:00,44.52,44.66,44.29,44.66,31800.0,44.52,44.66,44.29,44.66,31800.0
2013-09-30 15:30:00,44.67,44.7,44.05,44.56,223000.0,44.67,44.7,44.05,44.56,223000.0
2013-10-01 09:30:00,44.21,44.81,44.13,44.13,17700.0,44.21,44.81,44.13,44.13,17700.0
2013-10-01 10:00:00,44.09,44.12,43.71,43.94,23100.0,44.09,44.12,43.71,43.94,23100.0
2013-10-01 10:30:00,43.97,44.44,43.81,44.17,23300.0,43.97,44.44,43.81,44.17,23300.0
2013-10-01 11:00:00,44.2,44.39,44.16,44.17,4900.0,44.2,44.39,44.16,44.17,4900.0
2013-10-01 11:30:00,44.05,44.39,44.03,44.3,10800.0,44.05,44.39,44.03,44.3,10800.0
2013-10-01 12:00:00,44.36,44.36,44.17,44.24,6000.0,44.36,44.36,44.17,44.24,6000.0
2013-10-01 12:30:00,44.24,44.68,44.19,44.67,17000.0,44.24,44.68,44.19,44.67,17000.0
2013-10-01 13:00:00,44.66,44.66,44.37,44.53,14100.0,44.66,44.66,44.37,44.53,14100.0
2013-10-01 13:30:00,44.43,44.77,44.36,44.77,12500.0,44.43,44.77,44.36,44.77,12500.0
2013-10-01 14:00:00,44.72,45.0,44.72,44.9,16400.0,44.72,45.0,44.72,44.9,16400.0
2013-10-01 14:30:00,44.85,44.99,44.85,44.94,4700.0,44.85,44.99,44.85,44.94,4700.0
2013-10-01 15:00:00,44.94,44.97,44.74,44.82,10800.0,44.94,44.97,44.74,44.82,10800.0
2013-10-01 15:30:00,44.8,44.99,44.74,44.89,27900.0,44.8,44.99,44.74,44.89,27900.0
2013-10-02 09:30:00,45.77,46.1,45.16,45.65,68300.0,45.77,46.1,45.16,45.65,68300.0
2013-10-02 10:00:00,45.68,45.98,45.1,45.16,73900.0,45.68,45.98,45.1,45.16,73900.0
2013-10-02 10:30:00,45.16,45.2,45.0,45.17,35800.0,45.16,45.2,45.0,45.17,35800.0
2013-10-02 11:00:00,45.17,45.54,45.12,45.47,24000.0,45.17,45.54,45.12,45.47,24000.0
2013-10-02 11:30:00,45.48,45.76,45.46,45.55,17900.0,45.48,45.76,45.46,45.55,17900.0
2013-10-02 12:00:00,45.55,45.55,45.28,45.45,28000.0,45.55,45.55,45.28,45.45,28000.0
2013-10-02 12:30:00,45.46,45.52,45.45,45.52,12100.0,45.46,45.52,45.45,45.52,12100.0
2013-10-02 13:00:00,45.53,45.61,45.45,45.55,24500.0,45.53,45.61,45.45,45.55,24500.0
2013-10-02 13:30:00,45.6,45.71,45.52,45.54,23300.0,45.6,45.71,45.52,45.54,23300.0
2013-10-02 14:00:00,45.54,45.84,45.54,45.81,28900.0,45.54,45.84,45.54,45.81,28900.0
2013-10-02 14:30:00,45.8,46.0,45.71,45.98,66900.0,45.8,46.0,45.71,45.98,66900.0
2013-10-02 15:00:00,45.99,46.15,45.98,46.13,58400.0,45.99,46.15,45.98,46.13,58400.0
2013-10-02 15:30:00,46.15,46.37,46.12,46.35,89000.0,46.15,46.37,46.12,46.35,89000.0
2013-10-03 09:30:00,46.16,46.26,45.87,46.07,31900.0,46.16,46.26,45.87,46.07,31900.0
2013-10-03 10:00:00,46.0,46.11,45.6,45.62,50500.0,46.0,46.11,45.6,45.62,50500.0
2013-10-03 10:30:00,45.66,45.94,45.62,45.87,18400.0,45.66,45.94,45.62,45.87,18400.0
2013-10-03 11:00:00,45.85,45.85,45.62,45.69,20700.0,45.85,45.85,45.62,45.69,20700.0
2013-10-03 11:30:00,45.69,45.82,45.63,45.71,11300.0,45.69,45.82,45.63,45.71,11300.0
2013-10-03 12:00:00,45.73,45.88,45.65,45.81,14500.0,45.73,45.88,45.65,45.81,14500.0
2013-10-03 12:30:00,45.82,45.89,45.66,45.79,14800.0,45.82,45.89,45.66,45.79,14800.0
2013-10-03 13:00:00,45.79,45.9,45.73,45.86,11900.0,45.79,45.9,45.73,45.86,11900.0
2013-10-03 13:30:00,45.87,45.93,45.87,45.9,6800.0,45.87,45.93,45.87,45.9,6800.0
2013-10-03 14:00:00,45.87,45.89,45.69,45.7,8100.0,45.87,45.89,45.69,45.7,8100.0
2013-10-03 14:30:00,45.71,45.9,45.71,45.9,9400.0,45.71,45.9,45.71,45.9,9400.0
2013-10-03 15:00:00,45.86,45.91,45.85,45.88,7700.0,45.86,45.91,45.85,45.88,7700.0
2013-10-03 15:30:00,45.87,46.07,45.87,46.01,34500.0,45.87,46.07,45.87,46.01,34500.0
2013-10-04 09:30:00,46.07,47.24,46.01,47.19,61800.0,46.07,47.24,46.01,47.19,61800.0
2013-10-04 10:00:00,47.13,47.66,47.13,47.48,132600.0,47.13,47.66,47.13,47.48,132600.0
2013-10-04 10:30:00,47.4,47.98,46.91,46.93,93300.0,47.4,47.98,46.91,46.93,93300.0
2013-10-04 11:00:00,46.94,47.22,46.88,47.0,120200.0,46.94,47.22,46.88,47.0,120200.0
2013-10-04 11:30:00,47.01,47.51,47.01,47.3,59400.0,47.01,47.51,47.01,47.3,59400.0
2013-10-04 12:00:00,47.3,47.75,47.26,47.65,49400.0,47.3,47.75,47.26,47.65,49400.0
2013-10-04 12:30:00,47.7,47.7,47.37,47.64,28600.0,47.7,47.7,47.37,47.64,28600.0
2013-10-04 13:00:00,47.64,47.75,47.46,47.64,29800.0,47.64,47.75,47.46,47.64,29800.0
2013-10-04 13:30:00,47.64,47.8,47.54,47.75,33500.0,47.64,47.8,47.54,47.75,33500.0
2013-10-04 14:00:00,47.77,47.85,47.68,47.84,34700.0,47.77,47.85,47.68,47.84,34700.0
2013-10-04 14:30:00,47.83,47.9,47.79,47.88,30800.0,47.83,47.9,47.79,47.88,30800.0
2013-10-04 15:00:00,47.89,47.97,47.86,47.96,29600.0,47.89,47.97,47.86,47.96,29600.0
2013-10-04 15:30:00,47.96,48.15,47.87,48.12,112600.0,47.96,48.15,47.87,48.12,112600.0
2013-10-07 09:30:00,47.92,48.0,46.6,46.6,49300.0,47.92,48.0,46.6,46.6,49300.0
2013-10-07 10:00:00,46.7,47.41,46.7,46.83,51900.0,46.7,47.41,46.7,46.83,51900.0
2013-10-07 10:30:00,46.78,46.94,46.72,46.88,26600.0,46.78,46.94,46.72,46.88,26600.0
2013-10-07 11:00:00,46.84,46.88,46.41,46.45,28400.0,46.84,46.88,46.41,46.45,28400.0
2013-10-07 11:30:00,46.46,46.48,45.89,46.02,32000.0,46.46,46.48,45.89,46.02,32000.0
2013-10-07 12:00:00,46.1,46.66,46.04,46.3,54100.0,46.1,46.66,46.04,46.3,54100.0
2013-10-07 12:30:00,46.32,46.56,46.32,46.4,23100.0,46.32,46.56,46.32,46.4,23100.0
2013-10-07 13:00:00,46.46,46.54,46.3,46.47,32200.0,46.46,46.54,46.3,46.47,32200.0
2013-10-07 13:30:00,46.45,46.61,46.4,46.41,13400.0,46.45,46.61,46.4,46.41,13400.0
2013-10-07 14:00:00,46.44,46.5,46.34,46.35,14200.0,46.44,46.5,46.34,46.35,14200.0
2013-10-07 14:30:00,46.36,46.44,45.76,45.98,70900.0,46.36,46.44,45.76,45.98,70900.0
2013-10-07 15:00:00,45.93,46.35,45.81,46.3,75700.0,45.93,46.35,45.81,46.3,75700.0
2013-10-07 15:30:00,46.35,46.37,45.53,45.66,128800.0,46.35,46.37,45.53,45.66,128800.0
2013-10-08 09:30:00,45.5,45.54,44.1,44.4,107500.0,45.5,45.54,44.1,44.4,107500.0
2013-10-08 10:00:00,44.4,44.5,43.85,44.0,107600.0,44.4,44.5,43.85,44.0,107600.0
2013-10-08 10:30:00,44.03,44.22,42.11,42.95,172400.0,44.03,44.22,42.11,42.95,172400.0
2013-10-08 11:00:00,42.92,43.25,42.36,43.22,103500.0,42.92,43.25,42.36,43.22,103500.0
2013-10-08 11:30:00,43.19,43.25,42.5,42.67,124200.0,43.19,43.25,42.5,42.67,124200.0
2013-10-08 12:00:00,42.69,42.9,42.5,42.55,60400.0,42.69,42.9,42.5,42.55,60400.0
2013-10-08 12:30:00,42.6,42.82,42.5,42.73,48200.0,42.6,42.82,42.5,42.73,48200.0
2013-10-08 13:00:00,42.8,42.9,42.64,42.89,41700.0,42.8,42.9,42.64,42.89,41700.0
2013-10-08 13:30:00,42.88,43.04,42.7,42.85,46000.0,42.88,43.04,42.7,42.85,46000.0
2013-10-08 14:00:00,42.87,42.97,42.77,42.95,25000.0,42.87,42.97,42.77,42.95,25000.0
2013-10-08 14:30:00,42.99,43.06,42.8,42.99,56500.0,42.99,43.06,42.8,42.99,56500.0
2013-10-08 15:00:00,43.0,43.0,42.55,42.63,66300.0,43.0,43.0,42.55,42.63,66300.0
2013-10-08 15:30:00,42.61,42.93,42.59,42.9,152000.0,42.61,42.93,42.59,42.9,152000.0
2013-10-09 09:30:00,42.47,42.7,42.24,42.33,50000.0,42.47,42.7,42.24,42.33,50000.0
2013-10-09 10:00:00,42.36,43.54,42.36,43.5,80300.0,42.36,43.54,42.36,43.5,80300.0
2013-10-09 10:30:00,43.45,44.0,43.31,43.51,86000.0,43.45,44.0,43.31,43.51,86000.0
2013-10-09 11:00:00,43.61,44.31,43.56,44.0,84800.0,43.61,44.31,43.56,44.0,84800.0
2013-10-09 11:30:00,44.0,44.43,43.98,44.03,63000.0,44.0,44.43,43.98,44.03,63000.0
2013-10-09 12:00:00,44.04,44.47,44.04,44.47,19200.0,44.04,44.47,44.04,44.47,19200.0
2013-10-09 12:30:00,44.45,44.77,44.14,44.23,22200.0,44.45,44.77,44.14,44.23,22200.0
2013-10-09 13:00:00,44.23,44.45,44.23,44.38,14000.0,44.23,44.45,44.23,44.38,14000.0
2013-10-09 13:30:00,44.34,44.76,44.31,44.45,38500.0,44.34,44.76,44.31,44.45,38500.0
2013-10-09 14:00:00,44.45,44.66,44.42,44.66,55000.0,44.45,44.66,44.42,44.66,55000.0
2013-10-09 14:30:00,44.58,44.92,44.58,44.9,50000.0,44.58,44.92,44.58,44.9,50000.0
2013-10-09 15:00:00,44.89,44.95,44.68,44.86,43600.0,44.89,44.95,44.68,44.86,43600.0
2013-10-09 15:30:00,44.88,44.99,44.79,44.8,113900.0,44.88,44.99,44.79,44.8,113900.0
2013-10-10 09:30:00,45.46,46.56,45.15,45.9,67500.0,45.46,46.56,45.15,45.9,67500.0
2013-10-10 10:00:00,45.85,46.46,45.77,46.16,35600.0,45.85,46.46,45.77,46.16,35600.0
2013-10-10 10:30:00,46.13,46.55,45.98,46.04,64900.0,46.13,46.55,45.98,46.04,64900.0
2013-10-10 11:00:00,45.94,46.16,45.9,46.12,24800.0,45.94,46.16,45.9,46.12,24800.0
2013-10-10 11:30:00,46.13,46.6,46.05,46.59,29000.0,46.13,46.6,46.05,46.59,29000.0
2013-10-10 12:00:00,46.54,46.74,46.49,46.58,28100.0,46.54,46.74,46.49,46.58,28100.0
2013-10-10 12:30:00,46.69,46.85,46.38,46.59,42500.0,46.69,46.85,46.38,46.59,42500.0
2013-10-10 13:00:00,46.54,46.75,46.5,46.65,15300.0,46.54,46.75,46.5,46.65,15300.0
2013-10-10 13:30:00,46.61,46.73,46.18,46.29,39800.0,46.61,46.73,46.18,46.29,39800.0
2013-10-10 14:00:00,46.32,46.64,46.22,46.52,26900.0,46.32,46.64,46.22,46.52,26900.0
2013-10-10 14:30:00,46.51,46.65,46.41,46.51,47200.0,46.51,46.65,46.41,46.51,47200.0
2013-10-10 15:00:00,46.5,46.67,46.4,46.55,41700.0,46.5,46.67,46.4,46.55,41700.0
2013-10-10 15:30:00,46.51,46.68,46.4,46.5,64300.0,46.51,46.68,46.4,46.5,64300.0
2013-10-11 09:30:00,46.57,47.07,46.49,46.55,107800.0,46.57,47.07,46.49,46.55,107800.0
2013-10-11 10:00:00,46.58,46.86,46.47,46.86,50100.0,46.58,46.86,46.47,46.86,50100.0
2013-10-11 10:30:00,46.89,46.98,46.67,46.88,11400.0,46.89,46.98,46.67,46.88,11400.0
2013-10-11 11:00:00,46.9,47.0,46.84,46.93,8600.0,46.9,47.0,46.84,46.93,8600.0
2013-10-11 11:30:00,46.97,47.59,46.92,47.59,24400.0,46.97,47.59,46.92,47.59,24400.0
2013-10-11 12:00:00,47.53,47.92,47.48,47.53,21500.0,47.53,47.92,47.48,47.53,21500.0
2013-10-11 12:30:00,47.51,47.56,47.28,47.3,9700.0,47.51,47.56,47.28,47.3,9700.0
2013-10-11 13:00:00,47.3,47.41,47.18,47.35,4500.0,47.3,47.41,47.18,47.35,4500.0
2013-10-11 13:30:00,47.36,47.36,47.06,47.34,19900.0,47.36,47.36,47.06,47.34,19900.0
2013-10-11 14:00:00,47.34,47.54,47.13,47.22,17600.0,47.34,47.54,47.13,47.22,17600.0
2013-10-11 14:30:00,47.13,47.16,46.75,46.75,28800.0,47.13,47.16,46.75,46.75,28800.0
2013-10-11 15:00:00,46.75,46.84,46.3,46.32,32400.0,46.75,46.84,46.3,46.32,32400.0
2013-10-11 15:30:00,46.31,46.34,45.85,46.15,106400.0,46.31,46.34,45.85,46.15,106400.0
2013-10-14 09:30:00,45.19,45.77,44.86,45.77,35800.0,45.19,45.77,44.86,45.77,35800.0
2013-10-14 10:00:00,45.83,46.48,45.71,46.48,23900.0,45.83,46.48,45.71,46.48,23900.0
2013-10-14 10:30:00,46.5,46.74,46.09,46.5,25200.0,46.5,46.74,46.09,46.5,25200.0
2013-10-14 11:00:00,46.49,46.97,46.19,46.94,17100.0,46.49,46.97,46.19,46.94,17100.0
2013-10-14 11:30:00,46.88,47.05,46.74,46.95,37100.0,46.88,47.05,46.74,46.95,37100.0
2013-10-14 12:00:00,46.96,47.05,46.86,46.95,19900.0,46.96,47.05,46.86,46.95,19900.0
2013-10-14 12:30:00,47.0,47.02,46.83,46.84,24200.0,47.0,47.02,46.83,46.84,24200.0
2013-10-14 13:00:00,46.83,46.95,46.64,46.73,30600.0,46.83,46.95,46.64,46.73,30600.0
2013-10-14 13:30:00,46.66,46.86,46.6,46.69,23700.0,46.66,46.86,46.6,46.69,23700.0
2013-10-14 14:00:00,46.78,46.9,46.73,46.87,15100.0,46.78,46.9,46.73,46.87,15100.0
2013-10-14 14:30:00,46.84,46.87,46.6,46.74,18700.0,46.84,46.87,46.6,46.74,18700.0
2013-10-14 15:00:00,46.74,46.87,46.18,46.3,35100.0,46.74,46.87,46.18,46.3,35100.0
2013-10-14 15:30:00,46.29,46.5,46.23,46.5,92200.0,46.29,46.5,46.23,46.5,92200.0
2013-10-15 09:30:00,46.5,46.61,46.24,46.49,40800.0,46.5,46.61,46.24,46.49,40800.0
2013-10-15 10:00:00,46.52,46.67,46.46,46.59,21100.0,46.52,46.67,46.46,46.59,21100.0
2013-10-15 10:30:00,46.54,46.54,45.84,46.33,21900.0,46.54,46.54,45.84,46.33,21900.0
2013-10-15 11:00:00,46.36,46.47,46.2,46.3,68900.0,46.36,46.47,46.2,46.3,68900.0
2013-10-15 11:30:00,46.28,46.74,46.2,46.59,30200.0,46.28,46.74,46.2,46.59,30200.0
2013-10-15 12:00:00,46.57,46.58,46.36,46.53,37800.0,46.57,46.58,46.36,46.53,37800.0
2013-10-15 12:30:00,46.5,46.67,46.36,46.62,133400.0,46.5,46.67,46.36,46.62,133400.0
2013-10-15 13:00:00,46.65,46.7,46.44,46.52,9400.0,46.65,46.7,46.44,46.52,9400.0
2013-10-15 13:30:00,46.58,46.7,46.29,46.29,12200.0,46.58,46.7,46.29,46.29,12200.0
2013-10-15 14:00:00,46.21,46.44,46.18,46.42,14700.0,46.21,46.44,46.18,46.42,14700.0
2013-10-15 14:30:00,46.39,46.65,46.29,46.5,30600.0,46.39,46.65,46.29,46.5,30600.0
2013-10-15 15:00:00,46.5,46.69,46.31,46.4,28600.0,46.5,46.69,46.31,46.4,28600.0
2013-10-15 15:30:00,46.4,46.54,46.35,46.42,48800.0,46.4,46.54,46.35,46.42,48800.0
2013-10-16 09:30:00,46.46,47.13,46.46,46.89,121600.0,46.46,47.13,46.46,46.89,121600.0
2013-10-16 10:00:00,46.79,46.93,46.68,46.73,14700.0,46.79,46.93,46.68,46.73,14700.0
2013-10-16 10:30:00,46.77,46.96,46.6,46.72,25200.0,46.77,46.96,46.6,46.72,25200.0
2013-10-16 11:00:00,46.72,47.0,46.64,46.95,94000.0,46.72,47.0,46.64,46.95,94000.0
2013-10-16 11:30:00,47.0,47.26,46.83,47.18,22000.0,47.0,47.26,46.83,47.18,22000.0
2013-10-16 12:00:00,47.16,47.2,46.96,46.96,17800.0,47.16,47.2,46.96,46.96,17800.0
2013-10-16 12:30:00,46.94,47.0,46.75,46.85,15500.0,46.94,47.0,46.75,46.85,15500.0
2013-10-16 13:00:00,46.89,47.05,46.89,47.04,9200.0,46.89,47.05,46.89,47.04,9200.0
2013-10-16 13:30:00,47.05,47.12,46.77,46.77,11900.0,47.05,47.12,46.77,46.77,11900.0
2013-10-16 14:00:00,46.83,46.96,46.75,46.93,11500.0,46.83,46.96,46.75,46.93,11500.0
2013-10-16 14:30:00,46.88,47.06,46.75,46.99,18600.0,46.88,47.06,46.75,46.99,18600.0
2013-10-16 15:00:00,46.99,47.06,46.75,46.84,72400.0,46.99,47.06,46.75,46.84,72400.0
2013-10-16 15:30:00,46.89,47.08,46.8,47.01,63400.0,46.89,47.08,46.8,47.01,63400.0
2013-10-17 09:30:00,46.91,47.14,46.5,46.65,34700.0,46.91,47.14,46.5,46.65,34700.0
2013-10-17 10:00:00,46.66,47.14,46.57,46.97,43900.0,46.66,47.14,46.57,46.97,43900.0
2013-10-17 10:30:00,46.85,46.95,46.7,46.85,13500.0,46.85,46.95,46.7,46.85,13500.0
2013-10-17 11:00:00,46.85,46.96,46.85,46.95,14500.0,46.85,46.96,46.85,46.95,14500.0
2013-10-17 11:30:00,46.98,47.09,46.94,47.01,29700.0,46.98,47.09,46.94,47.01,29700.0
2013-10-17 12:00:00,47.09,47.1,46.73,46.88,15700.0,47.09,47.1,46.73,46.88,15700.0
2013-10-17 12:30:00,46.91,46.96,46.83,46.88,26200.0,46.91,46.96,46.83,46.88,26200.0
2013-10-17 13:00:00,46.84,47.02,46.83,47.0,28200.0,46.84,47.02,46.83,47.0,28200.0
2013-10-17 13:30:00,47.0,47.03,46.85,46.85,10500.0,47.0,47.03,46.85,46.85,10500.0
2013-10-17 14:00:00,46.85,47.01,46.81,46.92,27400.0,46.85,47.01,46.81,46.92,27400.0
2013-10-17 14:30:00,46.92,47.0,46.88,46.98,15100.0,46.92,47.0,46.88,46.98,15100.0
2013-10-17 15:00:00,46.98,47.22,46.93,47.16,32800.0,46.98,47.22,46.93,47.16,32800.0
2013-10-17 15:30:00,47.19,47.76,47.06,47.44,87400.0,47.19,47.76,47.06,47.44,87400.0
2013-10-18 09:30:00,47.98,48.0,47.21,47.93,39600.0,47.98,48.0,47.21,47.93,39600.0
2013-10-18 10:00:00,47.96,48.39,47.79,48.19,45600.0,47.96,48.39,47.79,48.19,45600.0
2013-10-18 10:30:00,48.16,48.23,48.05,48.05,6000.0,48.16,48.23,48.05,48.05,6000.0
2013-10-18 11:00:00,48.04,48.15,47.88,47.88,34000.0,48.04,48.15,47.88,47.88,34000.0
2013-10-18 11:30:00,47.97,48.08,47.89,47.9,5600.0,47.97,48.08,47.89,47.9,5600.0
2013-10-18 12:00:00,47.96,48.09,47.92,48.04,8900.0,47.96,48.09,47.92,48.04,8900.0
2013-10-18 12:30:00,48.09,48.14,48.0,48.1,10500.0,48.09,48.14,48.0,48.1,10500.0
2013-10-18 13:00:00,48.13,48.13,47.9,48.0,8100.0,48.13,48.13,47.9,48.0,8100.0
2013-10-18 13:30:00,47.98,48.02,47.91,48.02,5900.0,47.98,48.02,47.91,48.02,5900.0
2013-10-18 14:00:00,48.04,48.3,48.04,48.3,7600.0,48.04,48.3,48.04,48.3,7600.0
2013-10-18 14:30:00,48.31,48.35,48.01,48.04,18500.0,48.31,48.35,48.01,48.04,18500.0
2013-10-18 15:00:00,48.11,48.3,47.95,48.05,11900.0,48.11,48.3,47.95,48.05,11900.0
2013-10-18 15:30:00,48.05,48.21,47.94,48.03,32100.0,48.05,48.21,47.94,48.03,32100.0
2013-10-21 09:30:00,47.57,48.9,46.91,48.73,44100.0,47.57,48.9,46.91,48.73,44100.0
2013-10-21 10:00:00,48.74,48.8,48.54,48.55,12500.0,48.74,48.8,48.54,48.55,12500.0
2013-10-21 10:30:00,48.47,48.51,47.79,47.97,20300.0,48.47,48.51,47.79,47.97,20300.0
2013-10-21 11:00:00,47.95,48.02,47.5,47.56,7800.0,47.95,48.02,47.5,47.56,7800.0
2013-10-21 11:30:00,47.55,47.72,47.38,47.47,11400.0,47.55,47.72,47.38,47.47,11400.0
2013-10-21 12:00:00,47.6,47.6,47.45,47.58,9200.0,47.6,47.6,47.45,47.58,9200.0
2013-10-21 12:30:00,47.58,48.22,47.56,47.98,21000.0,47.58,48.22,47.56,47.98,21000.0
2013-10-21 13:00:00,47.93,47.98,47.67,47.9,7300.0,47.93,47.98,47.67,47.9,7300.0
2013-10-21 13:30:00,47.91,47.99,47.9,47.95,2000.0,47.91,47.99,47.9,47.95,2000.0
2013-10-21 14:00:00,47.95,48.0,47.84,47.95,5600.0,47.95,48.0,47.84,47.95,5600.0
2013-10-21 14:30:00,47.9,48.04,47.86,47.99,8400.0,47.9,48.04,47.86,47.99,8400.0
2013-10-21 15:00:00,47.98,48.24,47.98,48.21,8700.0,47.98,48.24,47.98,48.21,8700.0
2013-10-21 15:30:00,48.21,49.34,48.11,49.06,89500.0,48.21,49.34,48.11,49.06,89500.0
2013-10-22 09:30:00,49.03,49.45,48.68,48.96,25700.0,49.03,49.45,48.68,48.96,25700.0
2013-10-22 10:00:00,48.94,48.96,48.27,48.27,35200.0,48.94,48.96,48.27,48.27,35200.0
2013-10-22 10:30:00,48.33,48.62,48.2,48.2,12500.0,48.33,48.62,48.2,48.2,12500.0
2013-10-22 11:00:00,48.26,48.41,48.17,48.27,11400.0,48.26,48.41,48.17,48.27,11400.0
2013-10-22 11:30:00,48.27,48.65,48.27,48.65,2200.0,48.27,48.65,48.27,48.65,2200.0
2013-10-22 12:00:00,48.54,48.55,48.3,48.3,5600.0,48.54,48.55,48.3,48.3,5600.0
2013-10-22 12:30:00,48.29,48.36,48.2,48.33,7600.0,48.29,48.36,48.2,48.33,7600.0
2013-10-22 13:00:00,48.32,48.32,47.98,47.99,10200.0,48.32,48.32,47.98,47.99,10200.0
2013-10-22 13:30:00,47.97,48.09,47.76,47.76,9700.0,47.97,48.09,47.76,47.76,9700.0
2013-10-22 14:00:00,47.77,47.83,47.25,47.49,17500.0,47.77,47.83,47.25,47.49,17500.0
2013-10-22 14:30:00,47.57,47.65,47.34,47.35,17400.0,47.57,47.65,47.34,47.35,17400.0
2013-10-22 15:00:00,47.4,47.6,47.39,47.5,15700.0,47.4,47.6,47.39,47.5,15700.0
2013-10-22 15:30:00,47.5,47.76,47.38,47.55,27300.0,47.5,47.76,47.38,47.55,27300.0
2013-10-23 09:30:00,47.28,47.93,46.01,46.03,35300.0,47.28,47.93,46.01,46.03,35300.0
2013-10-23 10:00:00,46.07,46.31,45.31,46.15,60100.0,46.07,46.31,45.31,46.15,60100.0
2013-10-23 10:30:00,46.18,47.38,46.08,46.61,171300.0,46.18,47.38,46.08,46.61,171300.0
2013-10-23 11:00:00,46.79,46.87,46.43,46.44,5900.0,46.79,46.87,46.43,46.44,5900.0
2013-10-23 11:30:00,46.51,46.76,46.46,46.61,3400.0,46.51,46.76,46.46,46.61,3400.0
2013-10-23 12:00:00,46.61,46.76,46.61,46.73,2500.0,46.61,46.76,46.61,46.73,2500.0
2013-10-23 12:30:00,46.7,46.96,46.47,46.48,22000.0,46.7,46.96,46.47,46.48,22000.0
2013-10-23 13:00:00,46.59,46.74,46.49,46.6,4800.0,46.59,46.74,46.49,46.6,4800.0
2013-10-23 13:30:00,46.46,46.66,46.46,46.53,3200.0,46.46,46.66,46.46,46.53,3200.0
2013-10-23 14:00:00,46.5,46.64,46.46,46.55,4000.0,46.5,46.64,46.46,46.55,4000.0
2013-10-23 14:30:00,46.48,46.57,46.44,46.44,5900.0,46.48,46.57,46.44,46.44,5900.0
2013-10-23 15:00:00,46.47,46.57,46.2,46.2,16700.0,46.47,46.57,46.2,46.2,16700.0
2013-10-23 15:30:00,46.21,46.28,46.11,46.21,14100.0,46.21,46.28,46.11,46.21,14100.0
2013-10-24 09:30:00,46.64,47.32,46.45,46.6,33800.0,46.64,47.32,46.45,46.6,33800.0
2013-10-24 10:00:00,46.6,46.78,46.22,46.22,7700.0,46.6,46.78,46.22,46.22,7700.0
2013-10-24 10:30:00,46.45,47.09,46.45,46.89,43900.0,46.45,47.09,46.45,46.89,43900.0
2013-10-24 11:00:00,46.9,47.0,46.88,47.0,2000.0,46.9,47.0,46.88,47.0,2000.0
2013-10-24 11:30:00,47.0,47.0,46.46,46.58,27100.0,47.0,47.0,46.46,46.58,27100.0
2013-10-24 12:00:00,46.58,46.61,46.45,46.54,4000.0,46.58,46.61,46.45,46.54,4000.0
2013-10-24 12:30:00,46.52,46.65,46.51,46.62,9500.0,46.52,46.65,46.51,46.62,9500.0
2013-10-24 13:00:00,46.66,46.75,46.53,46.64,5600.0,46.66,46.75,46.53,46.64,5600.0
2013-10-24 13:30:00,46.65,46.67,46.53,46.53,5700.0,46.65,46.67,46.53,46.53,5700.0
2013-10-24 14:00:00,46.53,46.57,46.46,46.48,5800.0,46.53,46.57,46.46,46.48,5800.0
2013-10-24 14:30:00,46.49,46.59,46.46,46.48,5600.0,46.49,46.59,46.46,46.48,5600.0
2013-10-24 15:00:00,46.5,46.54,46.41,46.47,30600.0,46.5,46.54,46.41,46.47,30600.0
2013-10-24 15:30:00,46.48,46.7,46.44,46.61,38000.0,46.48,46.7,46.44,46.61,38000.0
2013-10-25 09:30:00,46.8,47.13,46.4,46.4,11900.0,46.8,47.13,46.4,46.4,11900.0
2013-10-25 10:00:00,46.45,46.66,46.33,46.5,3100.0,46.45,46.66,46.33,46.5,3100.0
2013-10-25 10:30:00,46.5,46.7,46.4,46.68,5200.0,46.5,46.7,46.4,46.68,5200.0
2013-10-25 11:00:00,46.51,46.66,46.4,46.48,6100.0,46.51,46.66,46.4,46.48,6100.0
2013-10-25 11:30:00,46.49,46.49,46.3,46.3,3100.0,46.49,46.49,46.3,46.3,3100.0
2013-10-25 12:00:00,46.35,46.44,46.11,46.2,6000.0,46.35,46.44,46.11,46.2,6000.0
2013-10-25 12:30:00,46.23,46.4,46.23,46.25,1500.0,46.23,46.4,46.23,46.25,1500.0
2013-10-25 13:00:00,46.3,46.43,46.19,46.19,2000.0,46.3,46.43,46.19,46.19,2000.0
2013-10-25 13:30:00,46.27,46.4,46.25,46.4,2600.0,46.27,46.4,46.25,46.4,2600.0
2013-10-25 14:00:00,46.4,46.54,46.34,46.53,8100.0,46.4,46.54,46.34,46.53,8100.0
2013-10-25 14:30:00,46.49,46.6,46.32,46.55,58600.0,46.49,46.6,46.32,46.55,58600.0
2013-10-25 15:00:00,46.53,46.55,46.37,46.51,12500.0,46.53,46.55,46.37,46.51,12500.0
2013-10-25 15:30:00,46.51,46.66,46.42,46.5,27600.0,46.51,46.66,46.42,46.5,27600.0
2013-10-28 09:30:00,46.44,47.73,46.44,47.18,60200.0,46.44,47.73,46.44,47.18,60200.0
2013-10-28 10:00:00,47.0,47.41,46.83,47.25,36800.0,47.0,47.41,46.83,47.25,36800.0
2013-10-28 10:30:00,47.19,47.3,47.07,47.13,5700.0,47.19,47.3,47.07,47.13,5700.0
2013-10-28 11:00:00,47.11,47.36,47.0,47.21,12300.0,47.11,47.36,47.0,47.21,12300.0
2013-10-28 11:30:00,47.22,47.31,47.12,47.16,5800.0,47.22,47.31,47.12,47.16,5800.0
2013-10-28 12:00:00,47.17,47.44,47.1,47.43,6300.0,47.17,47.44,47.1,47.43,6300.0
2013-10-28 12:30:00,47.47,47.48,47.38,47.47,5000.0,47.47,47.48,47.38,47.47,5000.0
2013-10-28 13:00:00,47.43,47.5,47.42,47.42,13300.0,47.43,47.5,47.42,47.42,13300.0
2013-10-28 13:30:00,47.45,47.58,47.4,47.54,5400.0,47.45,47.58,47.4,47.54,5400.0
2013-10-28 14:00:00,47.52,47.58,47.45,47.55,17200.0,47.52,47.58,47.45,47.55,17200.0
2013-10-28 14:30:00,47.55,47.61,47.45,47.61,6400.0,47.55,47.61,47.45,47.61,6400.0
2013-10-28 15:00:00,47.61,47.62,47.46,47.49,10500.0,47.61,47.62,47.46,47.49,10500.0
2013-10-28 15:30:00,47.43,47.65,47.32,47.51,29000.0,47.43,47.65,47.32,47.51,29000.0
2013-10-29 09:30:00,47.53,47.71,47.36,47.56,11600.0,47.53,47.71,47.36,47.56,11600.0
2013-10-29 10:00:00,47.48,47.48,47.05,47.16,14500.0,47.48,47.48,47.05,47.16,14500.0
2013-10-29 10:30:00,47.27,47.28,46.72,46.72,12800.0,47.27,47.28,46.72,46.72,12800.0
2013-10-29 11:00:00,46.7,46.78,46.55,46.56,9200.0,46.7,46.78,46.55,46.56,9200.0
2013-10-29 11:30:00,46.53,46.61,46.22,46.53,14100.0,46.53,46.61,46.22,46.53,14100.0
2013-10-29 12:00:00,46.41,46.55,46.3,46.34,14500.0,46.41,46.55,46.3,46.34,14500.0
2013-10-29 12:30:00,46.34,46.46,46.31,46.33,4200.0,46.34,46.46,46.31,46.33,4200.0
2013-10-29 13:00:00,46.41,46.46,45.86,46.16,16100.0,46.41,46.46,45.86,46.16,16100.0
2013-10-29 13:30:00,46.17,46.17,46.01,46.04,2700.0,46.17,46.17,46.01,46.04,2700.0
2013-10-29 14:00:00,46.04,46.22,45.97,46.16,12300.0,46.04,46.22,45.97,46.16,12300.0
2013-10-29 14:30:00,46.21,46.4,46.21,46.28,9700.0,46.21,46.4,46.21,46.28,9700.0
2013-10-29 15:00:00,46.3,46.45,46.27,46.4,14200.0,46.3,46.45,46.27,46.4,14200.0
2013-10-29 15:30:00,46.39,46.65,46.38,46.6,27100.0,46.39,46.65,46.38,46.6,27100.0
2013-10-30 09:30:00,46.57,46.88,46.46,46.8,6000.0,46.57,46.88,46.46,46.8,6000.0
2013-10-30 10:00:00,46.79,46.88,46.65,46.86,19900.0,46.79,46.88,46.65,46.86,19900.0
2013-10-30 10:30:00,46.84,46.96,46.7,46.96,5000.0,46.84,46.96,46.7,46.96,5000.0
2013-10-30 11:00:00,47.02,47.22,46.92,46.93,14200.0,47.02,47.22,46.92,46.93,14200.0
2013-10-30 11:30:00,46.95,47.12,46.76,46.88,10200.0,46.95,47.12,46.76,46.88,10200.0
2013-10-30 12:00:00,46.86,46.86,46.53,46.61,5700.0,46.86,46.86,46.53,46.61,5700.0
2013-10-30 12:30:00,46.66,46.87,46.66,46.84,5300.0,46.66,46.87,46.66,46.84,5300.0
2013-10-30 13:00:00,46.74,46.74,46.64,46.64,1200.0,46.74,46.74,46.64,46.64,1200.0
2013-10-30 13:30:00,46.68,46.79,46.51,46.51,3900.0,46.68,46.79,46.51,46.51,3900.0
2013-10-30 14:00:00,46.65,46.7,46.06,46.14,20500.0,46.65,46.7,46.06,46.14,20500.0
2013-10-30 14:30:00,46.12,46.4,46.08,46.36,15700.0,46.12,46.4,46.08,46.36,15700.0
2013-10-30 15:00:00,46.44,46.5,46.15,46.17,22000.0,46.44,46.5,46.15,46.17,22000.0
2013-10-30 15:30:00,46.21,46.42,46.13,46.2,102200.0,46.21,46.42,46.13,46.2,102200.0
2013-10-31 09:30:00,46.31,46.64,46.31,46.56,13200.0,46.31,46.64,46.31,46.56,13200.0
2013-10-31 10:00:00,46.6,46.6,46.22,46.22,16600.0,46.6,46.6,46.22,46.22,16600.0
2013-10-31 10:30:00,46.19,46.22,45.4,45.51,29700.0,46.19,46.22,45.4,45.51,29700.0
2013-10-31 11:00:00,45.51,45.73,45.4,45.52,23600.0,45.51,45.73,45.4,45.52,23600.0
2013-10-31 11:30:00,45.59,45.97,45.53,45.91,145700.0,45.59,45.97,45.53,45.91,145700.0
2013-10-31 12:00:00,45.91,46.21,45.75,46.14,23200.0,45.91,46.21,45.75,46.14,23200.0
2013-10-31 12:30:00,46.17,46.21,45.99,46.1,5400.0,46.17,46.21,45.99,46.1,5400.0
2013-10-31 13:00:00,46.03,46.14,45.92,46.05,3700.0,46.03,46.14,45.92,46.05,3700.0
2013-10-31 13:30:00,45.97,46.0,45.86,45.86,2700.0,45.97,46.0,45.86,45.86,2700.0
2013-10-31 14:00:00,45.89,45.9,45.78,45.84,15500.0,45.89,45.9,45.78,45.84,15500.0
2013-10-31 14:30:00,45.85,45.9,45.66,45.76,6200.0,45.85,45.9,45.66,45.76,6200.0
2013-10-31 15:00:00,45.66,45.89,45.66,45.88,9100.0,45.66,45.89,45.66,45.88,9100.0
2013-10-31 15:30:00,45.85,46.22,45.81,46.01,57100.0,45.85,46.22,45.81,46.01,57100.0
2013-11-01 09:30:00,45.95,46.11,44.23,44.72,106200.0,45.95,46.11,44.23,44.72,106200.0
2013-11-01 10:00:00,44.84,45.0,44.59,44.88,35200.0,44.84,45.0,44.59,44.88,35200.0
2013-11-01 10:30:00,44.89,44.94,44.85,44.91,13200.0,44.89,44.94,44.85,44.91,13200.0
2013-11-01 11:00:00,44.91,44.93,44.87,44.9,14900.0,44.91,44.93,44.87,44.9,14900.0
2013-11-01 11:30:00,44.89,45.09,44.89,45.0,24500.0,44.89,45.09,44.89,45.0,24500.0
2013-11-01 12:00:00,45.01,45.09,45.0,45.0,19900.0,45.01,45.09,45.0,45.0,19900.0
2013-11-01 12:30:00,45.05,45.09,44.99,45.07,12100.0,45.05,45.09,44.99,45.07,12100.0
2013-11-01 13:00:00,45.07,45.15,44.99,45.15,2300.0,45.07,45.15,44.99,45.15,2300.0
2013-11-01 13:30:00,45.1,45.2,45.1,45.14,4600.0,45.1,45.2,45.1,45.14,4600.0
2013-11-01 14:00:00,45.11,45.13,45.0,45.0,6800.0,45.11,45.13,45.0,45.0,6800.0
2013-11-01 14:30:00,45.0,45.11,44.99,45.03,4000.0,45.0,45.11,44.99,45.03,4000.0
2013-11-01 15:00:00,45.03,45.28,44.99,45.23,17800.0,45.03,45.28,44.99,45.23,17800.0
2013-11-01 15:30:00,45.24,45.41,45.21,45.27,16100.0,45.24,45.41,45.21,45.27,16100.0
2013-11-04 09:30:00,45.5,45.5,45.26,45.34,6600.0,45.5,45.5,45.26,45.34,6600.0
2013-11-04 10:00:00,45.27,45.45,45.07,45.45,10100.0,45.27,45.45,45.07,45.45,10100.0
2013-11-04 10:30:00,45.36,45.82,45.36,45.78,23900.0,45.36,45.82,45.36,45.78,23900.0
2013-11-04 11:00:00,45.79,46.16,45.79,46.14,35600.0,45.79,46.16,45.79,46.14,35600.0
2013-11-04 11:30:00,46.14,46.6,46.12,46.59,14300.0,46.14,46.6,46.12,46.59,14300.0
2013-11-04 12:00:00,46.64,46.79,46.46,46.63,30100.0,46.64,46.79,46.46,46.63,30100.0
2013-11-04 12:30:00,46.64,46.66,46.55,46.63,8200.0,46.64,46.66,46.55,46.63,8200.0
2013-11-04 13:00:00,46.59,46.73,46.56,46.72,21100.0,46.59,46.73,46.56,46.72,21100.0
2013-11-04 13:30:00,46.75,46.9,46.57,46.6,15500.0,46.75,46.9,46.57,46.6,15500.0
2013-11-04 14:00:00,46.55,46.69,46.55,46.69,6400.0,46.55,46.69,46.55,46.69,6400.0
2013-11-04 14:30:00,46.69,46.74,46.59,46.62,23000.0,46.69,46.74,46.59,46.62,23000.0
2013-11-04 15:00:00,46.65,46.75,46.61,46.74,18100.0,46.65,46.75,46.61,46.74,18100.0
2013-11-04 15:30:00,46.69,47.0,46.69,46.89,25400.0,46.69,47.0,46.69,46.89,25400.0
2013-11-05 09:30:00,46.78,46.78,46.5,46.71,3500.0,46.78,46.78,46.5,46.71,3500.0
2013-11-05 10:00:00,46.69,46.79,46.6,46.79,2100.0,46.69,46.79,46.6,46.79,2100.0
2013-11-05 10:30:00,46.78,46.83,46.69,46.8,5200.0,46.78,46.83,46.69,46.8,5200.0
2013-11-05 11:00:00,46.81,47.14,46.81,47.0,18700.0,46.81,47.14,46.81,47.0,18700.0
2013-11-05 11:30:00,47.02,47.12,46.91,47.04,6500.0,47.02,47.12,46.91,47.04,6500.0
2013-11-05 12:00:00,47.1,47.2,47.0,47.2,11400.0,47.1,47.2,47.0,47.2,11400.0
2013-11-05 12:30:00,47.12,47.15,47.02,47.02,28800.0,47.12,47.15,47.02,47.02,28800.0
2013-11-05 13:00:00,47.01,47.71,47.0,47.67,36400.0,47.01,47.71,47.0,47.67,36400.0
2013-11-05 13:30:00,47.68,47.7,47.53,47.59,18300.0,47.68,47.7,47.53,47.59,18300.0
2013-11-05 14:00:00,47.6,47.68,47.6,47.67,6000.0,47.6,47.68,47.6,47.67,6000.0
2013-11-05 14:30:00,47.6,47.67,47.45,47.45,6600.0,47.6,47.67,47.45,47.45,6600.0
2013-11-05 15:00:00,47.5,47.56,47.39,47.5,12100.0,47.5,47.56,47.39,47.5,12100.0
2013-11-05 15:30:00,47.54,47.63,47.45,47.49,15900.0,47.54,47.63,47.45,47.49,15900.0
2013-11-06 09:30:00,47.88,48.0,47.52,47.69,18100.0,47.88,48.0,47.52,47.69,18100.0
2013-11-06 10:00:00,47.63,47.86,47.58,47.74,41700.0,47.63,47.86,47.58,47.74,41700.0
2013-11-06 10:30:00,47.79,47.83,47.64,47.81,25800.0,47.79,47.83,47.64,47.81,25800.0
2013-11-06 11:00:00,47.82,47.84,47.6,47.62,8500.0,47.82,47.84,47.6,47.62,8500.0
2013-11-06 11:30:00,47.62,47.7,47.45,47.6,12900.0,47.62,47.7,47.45,47.6,12900.0
2013-11-06 12:00:00,47.51,47.73,47.51,47.73,9000.0,47.51,47.73,47.51,47.73,9000.0
2013-11-06 12:30:00,47.7,47.83,47.61,47.75,12300.0,47.7,47.83,47.61,47.75,12300.0
2013-11-06 13:00:00,47.75,48.05,47.69,48.05,34900.0,47.75,48.05,47.69,48.05,34900.0
2013-11-06 13:30:00,48.03,48.03,47.64,47.75,100200.0,48.03,48.03,47.64,47.75,100200.0
2013-11-06 14:00:00,47.68,47.75,47.6,47.71,5800.0,47.68,47.75,47.6,47.71,5800.0
2013-11-06 14:30:00,47.72,47.89,47.69,47.77,10200.0,47.72,47.89,47.69,47.77,10200.0
2013-11-06 15:00:00,47.82,47.84,47.69,47.73,17300.0,47.82,47.84,47.69,47.73,17300.0
2013-11-06 15:30:00,47.73,48.1,47.73,48.03,41400.0,47.73,48.1,47.73,48.03,41400.0
2013-11-07 09:30:00,47.39,47.39,46.12,46.58,265500.0,47.39,47.39,46.12,46.58,265500.0
2013-11-07 10:00:00,46.51,46.75,46.4,46.69,71800.0,46.51,46.75,46.4,46.69,71800.0
2013-11-07 10:30:00,46.5,46.85,46.39,46.7,26100.0,46.5,46.85,46.39,46.7,26100.0
2013-11-07 11:00:00,46.65,47.0,46.62,46.78,43800.0,46.65,47.0,46.62,46.78,43800.0
2013-11-07 11:30:00,46.75,46.97,46.64,46.89,19900.0,46.75,46.97,46.64,46.89,19900.0
2013-11-07 12:00:00,46.92,46.92,46.31,46.82,72900.0,46.92,46.92,46.31,46.82,72900.0
2013-11-07 12:30:00,46.79,46.8,46.39,46.39,193000.0,46.79,46.8,46.39,46.39,193000.0
2013-11-07 13:00:00,46.35,46.56,45.83,46.4,85900.0,46.35,46.56,45.83,46.4,85900.0
2013-11-07 13:30:00,46.21,46.45,45.94,46.05,78600.0,46.21,46.45,45.94,46.05,78600.0
2013-11-07 14:00:00,46.07,46.25,45.62,45.98,113000.0,46.07,46.25,45.62,45.98,113000.0
2013-11-07 14:30:00,45.98,46.5,45.98,46.34,74400.0,45.98,46.5,45.98,46.34,74400.0
2013-11-07 15:00:00,46.35,46.63,46.0,46.03,94900.0,46.35,46.63,46.0,46.03,94900.0
2013-11-07 15:30:00,45.95,46.76,45.7,46.51,199300.0,45.95,46.76,45.7,46.51,199300.0
2013-11-08 09:30:00,44.6,46.32,44.21,45.54,127100.0,44.6,46.32,44.21,45.54,127100.0
2013-11-08 10:00:00,45.54,45.56,45.0,45.17,33500.0,45.54,45.56,45.0,45.17,33500.0
2013-11-08 10:30:00,45.16,45.62,45.16,45.4,33500.0,45.16,45.62,45.16,45.4,33500.0
2013-11-08 11:00:00,45.39,45.74,45.3,45.46,53400.0,45.39,45.74,45.3,45.46,53400.0
2013-11-08 11:30:00,45.45,46.3,45.42,46.06,36100.0,45.45,46.3,45.42,46.06,36100.0
2013-11-08 12:00:00,46.12,46.68,45.95,46.25,29500.0,46.12,46.68,45.95,46.25,29500.0
2013-11-08 12:30:00,46.25,47.32,45.87,47.32,56900.0,46.25,47.32,45.87,47.32,56900.0
2013-11-08 13:00:00,47.34,48.94,47.14,48.71,88800.0,47.34,48.94,47.14,48.71,88800.0
2013-11-08 13:30:00,48.72,48.95,47.41,47.8,94200.0,48.72,48.95,47.41,47.8,94200.0
2013-11-08 14:00:00,47.85,48.11,47.0,47.1,26100.0,47.85,48.11,47.0,47.1,26100.0
2013-11-08 14:30:00,47.01,47.43,46.49,46.65,29700.0,47.01,47.43,46.49,46.65,29700.0
2013-11-08 15:00:00,46.54,46.71,45.77,45.8,30000.0,46.54,46.71,45.77,45.8,30000.0
2013-11-08 15:30:00,45.84,46.14,45.31,45.5,112300.0,45.84,46.14,45.31,45.5,112300.0
2013-11-11 09:30:00,45.49,45.59,44.73,44.78,24400.0,45.49,45.59,44.73,44.78,24400.0
2013-11-11 10:00:00,44.76,45.58,44.76,45.51,36100.0,44.76,45.58,44.76,45.51,36100.0
2013-11-11 10:30:00,45.52,46.05,45.46,45.76,29600.0,45.52,46.05,45.46,45.76,29600.0
2013-11-11 11:00:00,45.76,46.13,45.75,45.91,20700.0,45.76,46.13,45.75,45.91,20700.0
2013-11-11 11:30:00,45.98,46.34,45.81,46.34,12000.0,45.98,46.34,45.81,46.34,12000.0
2013-11-11 12:00:00,46.31,46.42,46.0,46.0,12500.0,46.31,46.42,46.0,46.0,12500.0
2013-11-11 12:30:00,46.01,46.14,45.89,46.01,10600.0,46.01,46.14,45.89,46.01,10600.0
2013-11-11 13:00:00,46.01,46.05,45.98,46.05,6300.0,46.01,46.05,45.98,46.05,6300.0
2013-11-11 13:30:00,46.06,46.21,45.96,46.0,13600.0,46.06,46.21,45.96,46.0,13600.0
2013-11-11 14:00:00,46.0,46.02,45.52,45.58,21800.0,46.0,46.02,45.52,45.58,21800.0
2013-11-11 14:30:00,45.5,45.55,45.37,45.49,7200.0,45.5,45.55,45.37,45.49,7200.0
2013-11-11 15:00:00,45.45,45.47,45.25,45.29,25700.0,45.45,45.47,45.25,45.29,25700.0
2013-11-11 15:30:00,45.25,45.35,45.05,45.08,33800.0,45.25,45.35,45.05,45.08,33800.0
2013-11-12 09:30:00,45.01,45.8,44.76,45.7,36800.0,45.01,45.8,44.76,45.7,36800.0
2013-11-12 10:00:00,45.7,45.71,45.09,45.34,20400.0,45.7,45.71,45.09,45.34,20400.0
2013-11-12 10:30:00,45.24,45.43,45.08,45.08,9400.0,45.24,45.43,45.08,45.08,9400.0
2013-11-12 11:00:00,45.1,45.1,44.6,44.83,28700.0,45.1,45.1,44.6,44.83,28700.0
2013-11-12 11:30:00,44.81,45.0,44.68,44.74,10400.0,44.81,45.0,44.68,44.74,10400.0
2013-11-12 12:00:00,44.73,44.82,44.6,44.69,6500.0,44.73,44.82,44.6,44.69,6500.0
2013-11-12 12:30:00,44.75,44.75,44.54,44.55,7700.0,44.75,44.75,44.54,44.55,7700.0
2013-11-12 13:00:00,44.55,44.62,44.52,44.6,6600.0,44.55,44.62,44.52,44.6,6600.0
2013-11-12 13:30:00,44.56,44.62,44.11,44.51,23400.0,44.56,44.62,44.11,44.51,23400.0
2013-11-12 14:00:00,44.51,44.67,44.34,44.34,12800.0,44.51,44.67,44.34,44.34,12800.0
2013-11-12 14:30:00,44.31,44.41,44.17,44.41,35100.0,44.31,44.41,44.17,44.41,35100.0
2013-11-12 15:00:00,44.49,44.67,44.49,44.6,7000.0,44.49,44.67,44.49,44.6,7000.0
2013-11-12 15:30:00,44.7,44.85,44.45,44.75,32400.0,44.7,44.85,44.45,44.75,32400.0
2013-11-13 09:30:00,44.28,44.49,43.68,43.94,58000.0,44.28,44.49,43.68,43.94,58000.0
2013-11-13 10:00:00,43.94,44.0,43.91,43.98,33900.0,43.94,44.0,43.91,43.98,33900.0
2013-11-13 10:30:00,43.99,44.05,43.94,43.94,41200.0,43.99,44.05,43.94,43.94,41200.0
2013-11-13 11:00:00,43.98,44.01,43.94,43.98,13700.0,43.98,44.01,43.94,43.98,13700.0
2013-11-13 11:30:00,44.0,44.03,43.92,43.98,22500.0,44.0,44.03,43.92,43.98,22500.0
2013-11-13 12:00:00,44.0,44.17,43.81,44.13,25700.0,44.0,44.17,43.81,44.13,25700.0
2013-11-13 12:30:00,44.16,44.25,43.98,44.1,35600.0,44.16,44.25,43.98,44.1,35600.0
2013-11-13 13:00:00,44.14,44.16,43.93,43.97,32200.0,44.14,44.16,43.93,43.97,32200.0
2013-11-13 13:30:00,43.97,44.21,43.97,44.21,19800.0,43.97,44.21,43.97,44.21,19800.0
2013-11-13 14:00:00,44.18,44.46,44.18,44.24,14100.0,44.18,44.46,44.18,44.24,14100.0
2013-11-13 14:30:00,44.24,44.24,44.1,44.14,15800.0,44.24,44.24,44.1,44.14,15800.0
2013-11-13 15:00:00,44.22,44.36,44.18,44.31,17000.0,44.22,44.36,44.18,44.31,17000.0
2013-11-13 15:30:00,44.32,44.74,44.3,44.7,25000.0,44.32,44.74,44.3,44.7,25000.0
2013-11-14 09:30:00,44.63,44.66,44.12,44.13,13100.0,44.63,44.66,44.12,44.13,13100.0
2013-11-14 10:00:00,44.15,44.22,44.05,44.05,17400.0,44.15,44.22,44.05,44.05,17400.0
2013-11-14 10:30:00,44.02,44.19,43.87,44.06,8900.0,44.02,44.19,43.87,44.06,8900.0
2013-11-14 11:00:00,43.97,44.22,43.96,44.07,14100.0,43.97,44.22,43.96,44.07,14100.0
2013-11-14 11:30:00,44.09,44.14,44.08,44.1,4200.0,44.09,44.14,44.08,44.1,4200.0
2013-11-14 12:00:00,44.1,44.15,44.05,44.07,7500.0,44.1,44.15,44.05,44.07,7500.0
2013-11-14 12:30:00,44.07,44.08,43.79,43.9,19900.0,44.07,44.08,43.79,43.9,19900.0
2013-11-14 13:00:00,43.9,44.04,43.84,43.85,16900.0,43.9,44.04,43.84,43.85,16900.0
2013-11-14 13:30:00,43.85,43.93,43.76,43.76,16700.0,43.85,43.93,43.76,43.76,16700.0
2013-11-14 14:00:00,43.76,43.85,43.62,43.68,26500.0,43.76,43.85,43.62,43.68,26500.0
2013-11-14 14:30:00,43.68,43.7,43.48,43.5,23800.0,43.68,43.7,43.48,43.5,23800.0
2013-11-14 15:00:00,43.5,43.72,43.43,43.68,37200.0,43.5,43.72,43.43,43.68,37200.0
2013-11-14 15:30:00,43.68,43.69,43.5,43.65,25700.0,43.68,43.69,43.5,43.65,25700.0
2013-11-15 09:30:00,43.55,43.68,43.25,43.56,28600.0,43.55,43.68,43.25,43.56,28600.0
2013-11-15 10:00:00,43.66,43.66,43.11,43.17,52100.0,43.66,43.66,43.11,43.17,52100.0
2013-11-15 10:30:00,43.19,43.23,42.84,43.03,31300.0,43.19,43.23,42.84,43.03,31300.0
2013-11-15 11:00:00,43.05,43.12,42.8,43.0,25000.0,43.05,43.12,42.8,43.0,25000.0
2013-11-15 11:30:00,42.95,43.03,42.89,42.96,37600.0,42.95,43.03,42.89,42.96,37600.0
2013-11-15 12:00:00,42.91,42.92,42.78,42.89,36400.0,42.91,42.92,42.78,42.89,36400.0
2013-11-15 12:30:00,42.89,42.98,42.84,42.93,19800.0,42.89,42.98,42.84,42.93,19800.0
2013-11-15 13:00:00,42.93,42.99,42.8,42.92,50500.0,42.93,42.99,42.8,42.92,50500.0
2013-11-15 13:30:00,42.92,43.0,42.92,42.92,20600.0,42.92,43.0,42.92,42.92,20600.0
2013-11-15 14:00:00,42.92,42.98,42.91,42.95,17200.0,42.92,42.98,42.91,42.95,17200.0
2013-11-15 14:30:00,42.92,42.98,42.92,42.98,12000.0,42.92,42.98,42.92,42.98,12000.0
2013-11-15 15:00:00,42.97,43.15,42.93,42.93,31600.0,42.97,43.15,42.93,42.93,31600.0
2013-11-15 15:30:00,42.93,43.04,42.89,43.0,129200.0,42.93,43.04,42.89,43.0,129200.0
2013-11-18 09:30:00,43.1,43.15,42.81,42.83,13600.0,43.1,43.15,42.81,42.83,13600.0
2013-11-18 10:00:00,42.82,42.85,41.73,41.74,58800.0,42.82,42.85,41.73,41.74,58800.0
2013-11-18 10:30:00,41.74,42.46,41.74,42.31,50200.0,41.74,42.46,41.74,42.31,50200.0
2013-11-18 11:00:00,42.31,42.34,41.8,41.99,52400.0,42.31,42.34,41.8,41.99,52400.0
2013-11-18 11:30:00,42.0,42.08,41.93,41.98,30300.0,42.0,42.08,41.93,41.98,30300.0
2013-11-18 12:00:00,42.01,42.18,41.95,42.18,33200.0,42.01,42.18,41.95,42.18,33200.0
2013-11-18 12:30:00,42.14,42.14,41.91,42.0,24900.0,42.14,42.14,41.91,42.0,24900.0
2013-11-18 13:00:00,41.98,42.04,41.97,41.99,33000.0,41.98,42.04,41.97,41.99,33000.0
2013-11-18 13:30:00,42.0,42.08,41.8,41.85,26200.0,42.0,42.08,41.8,41.85,26200.0
2013-11-18 14:00:00,41.84,41.84,41.51,41.59,41300.0,41.84,41.84,41.51,41.59,41300.0
2013-11-18 14:30:00,41.55,41.64,41.17,41.41,30500.0,41.55,41.64,41.17,41.41,30500.0
2013-11-18 15:00:00,41.4,41.46,41.18,41.25,38900.0,41.4,41.46,41.18,41.25,38900.0
2013-11-18 15:30:00,41.25,41.25,40.51,40.59,105100.0,41.25,41.25,40.51,40.59,105100.0
2013-11-19 09:30:00,40.0,40.25,39.02,39.7,324300.0,40.0,40.25,39.02,39.7,324300.0
2013-11-19 10:00:00,39.64,40.59,39.64,40.39,135000.0,39.64,40.59,39.64,40.39,135000.0
2013-11-19 10:30:00,40.37,40.83,40.37,40.82,67900.0,40.37,40.83,40.37,40.82,67900.0
2013-11-19 11:00:00,40.83,40.93,40.58,40.93,31100.0,40.83,40.93,40.58,40.93,31100.0
2013-11-19 11:30:00,40.92,41.34,40.42,40.47,44700.0,40.92,41.34,40.42,40.47,44700.0
2013-11-19 12:00:00,40.47,40.51,39.98,40.03,89000.0,40.47,40.51,39.98,40.03,89000.0
2013-11-19 12:30:00,40.01,40.03,39.73,39.91,46300.0,40.01,40.03,39.73,39.91,46300.0
2013-11-19 13:00:00,39.95,40.11,39.82,40.07,62900.0,39.95,40.11,39.82,40.07,62900.0
2013-11-19 13:30:00,40.07,40.11,39.95,40.0,21600.0,40.07,40.11,39.95,40.0,21600.0
2013-11-19 14:00:00,40.0,40.05,39.66,39.71,46900.0,40.0,40.05,39.66,39.71,46900.0
2013-11-19 14:30:00,39.57,39.83,39.41,39.48,48100.0,39.57,39.83,39.41,39.48,48100.0
2013-11-19 15:00:00,39.49,39.96,39.49,39.84,64700.0,39.49,39.96,39.49,39.84,64700.0
2013-11-19 15:30:00,39.84,39.92,39.59,39.71,110800.0,39.84,39.92,39.59,39.71,110800.0
2013-11-20 09:30:00,39.62,39.76,39.13,39.5,63200.0,39.62,39.76,39.13,39.5,63200.0
2013-11-20 10:00:00,39.55,39.6,39.02,39.16,69400.0,39.55,39.6,39.02,39.16,69400.0
2013-11-20 10:30:00,39.24,39.34,38.89,38.89,92000.0,39.24,39.34,38.89,38.89,92000.0
2013-11-20 11:00:00,38.9,39.0,38.03,38.54,245000.0,38.9,39.0,38.03,38.54,245000.0
2013-11-20 11:30:00,38.54,38.85,38.43,38.74,33900.0,38.54,38.85,38.43,38.74,33900.0
2013-11-20 12:00:00,38.74,39.02,38.72,38.77,56000.0,38.74,39.02,38.72,38.77,56000.0
2013-11-20 12:30:00,38.78,38.86,38.44,38.55,26500.0,38.78,38.86,38.44,38.55,26500.0
2013-11-20 13:00:00,38.59,38.88,38.5,38.77,41300.0,38.59,38.88,38.5,38.77,41300.0
2013-11-20 13:30:00,38.74,39.11,38.74,38.98,50000.0,38.74,39.11,38.74,38.98,50000.0
2013-11-20 14:00:00,38.96,39.04,38.54,38.71,45700.0,38.96,39.04,38.54,38.71,45700.0
2013-11-20 14:30:00,38.67,38.68,38.2,38.4,44300.0,38.67,38.68,38.2,38.4,44300.0
2013-11-20 15:00:00,38.39,38.41,38.16,38.2,45900.0,38.39,38.41,38.16,38.2,45900.0
2013-11-20 15:30:00,38.2,38.22,37.9,38.2,112500.0,38.2,38.22,37.9,38.2,112500.0
2013-11-21 09:30:00,38.19,38.48,38.01,38.48,71500.0,38.19,38.48,38.01,38.48,71500.0
2013-11-21 10:00:00,38.49,39.3,38.42,38.8,93200.0,38.49,39.3,38.42,38.8,93200.0
2013-11-21 10:30:00,38.74,38.93,38.51,38.8,38800.0,38.74,38.93,38.51,38.8,38800.0
2013-11-21 11:00:00,38.8,38.86,38.56,38.62,43200.0,38.8,38.86,38.56,38.62,43200.0
2013-11-21 11:30:00,38.62,38.72,38.08,38.62,61700.0,38.62,38.72,38.08,38.62,61700.0
2013-11-21 12:00:00,38.61,38.61,38.19,38.52,28400.0,38.61,38.61,38.19,38.52,28400.0
2013-11-21 12:30:00,38.58,38.65,38.33,38.49,24000.0,38.58,38.65,38.33,38.49,24000.0
2013-11-21 13:00:00,38.5,38.64,38.34,38.46,33600.0,38.5,38.64,38.34,38.46,33600.0
2013-11-21 13:30:00,38.39,38.5,38.15,38.49,29200.0,38.39,38.5,38.15,38.49,29200.0
2013-11-21 14:00:00,38.5,39.04,38.5,38.92,65900.0,38.5,39.04,38.5,38.92,65900.0
2013-11-21 14:30:00,38.98,39.02,38.66,38.71,56100.0,38.98,39.02,38.66,38.71,56100.0
2013-11-21 15:00:00,38.64,38.73,38.27,38.38,137000.0,38.64,38.73,38.27,38.38,137000.0
2013-11-21 15:30:00,38.35,38.39,37.9,38.3,319800.0,38.35,38.39,37.9,38.3,319800.0
2013-11-22 09:30:00,39.05,39.1,38.39,38.65,133900.0,39.05,39.1,38.39,38.65,133900.0
2013-11-22 10:00:00,38.66,38.66,38.2,38.26,177300.0,38.66,38.66,38.2,38.26,177300.0
2013-11-22 10:30:00,38.3,38.4,38.1,38.11,91300.0,38.3,38.4,38.1,38.11,91300.0
2013-11-22 11:00:00,38.12,38.27,38.1,38.22,63000.0,38.12,38.27,38.1,38.22,63000.0
2013-11-22 11:30:00,38.27,38.44,38.17,38.35,34200.0,38.27,38.44,38.17,38.35,34200.0
2013-11-22 12:00:00,38.33,38.33,37.8,37.8,126500.0,38.33,38.33,37.8,37.8,126500.0
2013-11-22 12:30:00,37.8,37.87,37.7,37.78,91600.0,37.8,37.87,37.7,37.78,91600.0
2013-11-22 13:00:00,37.78,38.0,37.51,37.55,55700.0,37.78,38.0,37.51,37.55,55700.0
2013-11-22 13:30:00,37.55,37.73,37.46,37.57,56300.0,37.55,37.73,37.46,37.57,56300.0
2013-11-22 14:00:00,37.59,37.73,37.51,37.58,51500.0,37.59,37.73,37.51,37.58,51500.0
2013-11-22 14:30:00,37.57,37.79,37.52,37.6,58800.0,37.57,37.79,37.52,37.6,58800.0
2013-11-22 15:00:00,37.61,37.8,37.6,37.76,53500.0,37.61,37.8,37.6,37.76,53500.0
2013-11-22 15:30:00,37.76,38.15,37.75,37.84,152500.0,37.76,38.15,37.75,37.84,152500.0
2013-11-25 09:30:00,37.73,37.86,37.26,37.37,116900.0,37.73,37.86,37.26,37.37,116900.0
2013-11-25 10:00:00,37.43,37.47,37.21,37.21,83100.0,37.43,37.47,37.21,37.21,83100.0
2013-11-25 10:30:00,37.22,37.3,37.2,37.29,42200.0,37.22,37.3,37.2,37.29,42200.0
2013-11-25 11:00:00,37.31,37.62,37.22,37.53,36900.0,37.31,37.62,37.22,37.53,36900.0
2013-11-25 11:30:00,37.54,37.63,37.43,37.51,23500.0,37.54,37.63,37.43,37.51,23500.0
2013-11-25 12:00:00,37.5,37.55,37.25,37.34,47000.0,37.5,37.55,37.25,37.34,47000.0
2013-11-25 12:30:00,37.34,37.36,37.05,37.23,82200.0,37.34,37.36,37.05,37.23,82200.0
2013-11-25 13:00:00,37.16,37.53,37.13,37.38,77600.0,37.16,37.53,37.13,37.38,77600.0
2013-11-25 13:30:00,37.38,37.86,37.38,37.5,80400.0,37.38,37.86,37.38,37.5,80400.0
2013-11-25 14:00:00,37.53,37.66,37.41,37.53,82500.0,37.53,37.66,37.41,37.53,82500.0
2013-11-25 14:30:00,37.5,37.74,37.48,37.71,58100.0,37.5,37.74,37.48,37.71,58100.0
2013-11-25 15:00:00,37.68,37.69,37.53,37.62,66700.0,37.68,37.69,37.53,37.62,66700.0
2013-11-25 15:30:00,37.62,37.62,37.15,37.52,439500.0,37.62,37.62,37.15,37.52,439500.0
2013-11-26 09:30:00,36.56,36.74,36.11,36.69,2402700.0,36.56,36.74,36.11,36.69,2402700.0
2013-11-26 10:00:00,36.66,36.79,36.4,36.5,887300.0,36.66,36.79,36.4,36.5,887300.0
2013-11-26 10:30:00,36.52,36.97,36.5,36.94,996000.0,36.52,36.97,36.5,36.94,996000.0
2013-11-26 11:00:00,36.92,37.32,36.9,37.01,936400.0,36.92,37.32,36.9,37.01,936400.0
2013-11-26 11:30:00,37.01,37.2,36.87,36.9,358900.0,37.01,37.2,36.87,36.9,358900.0
2013-11-26 12:00:00,36.9,36.94,36.66,36.9,159900.0,36.9,36.94,36.66,36.9,159900.0
2013-11-26 12:30:00,36.9,37.22,36.8,37.16,245300.0,36.9,37.22,36.8,37.16,245300.0
2013-11-26 13:00:00,37.19,37.29,37.11,37.14,205300.0,37.19,37.29,37.11,37.14,205300.0
2013-11-26 13:30:00,37.16,37.29,37.0,37.27,169100.0,37.16,37.29,37.0,37.27,169100.0
2013-11-26 14:00:00,37.27,37.55,37.2,37.49,432500.0,37.27,37.55,37.2,37.49,432500.0
2013-11-26 14:30:00,37.49,37.75,37.47,37.71,296200.0,37.49,37.75,37.47,37.71,296200.0
2013-11-26 15:00:00,37.7,37.94,37.62,37.77,337500.0,37.7,37.94,37.62,37.77,337500.0
2013-11-26 15:30:00,37.77,38.05,37.62,38.05,913900.0,37.77,38.05,37.62,38.05,913900.0
2013-11-27 09:30:00,38.29,38.79,37.83,38.42,222500.0,38.29,38.79,37.83,38.42,222500.0
2013-11-27 10:00:00,38.41,38.46,38.08,38.42,108400.0,38.41,38.46,38.08,38.42,108400.0
2013-11-27 10:30:00,38.42,38.45,38.27,38.36,176200.0,38.42,38.45,38.27,38.36,176200.0
2013-11-27 11:00:00,38.32,38.46,38.28,38.43,119600.0,38.32,38.46,38.28,38.43,119600.0
2013-11-27 11:30:00,38.43,38.46,38.42,38.43,76400.0,38.43,38.46,38.42,38.43,76400.0
2013-11-27 12:00:00,38.44,38.54,38.43,38.52,149100.0,38.44,38.54,38.43,38.52,149100.0
2013-11-27 12:30:00,38.52,38.57,38.4,38.42,97800.0,38.52,38.57,38.4,38.42,97800.0
2013-11-27 13:00:00,38.41,38.53,38.13,38.2,171200.0,38.41,38.53,38.13,38.2,171200.0
2013-11-27 13:30:00,38.2,38.28,38.13,38.27,62900.0,38.2,38.28,38.13,38.27,62900.0
2013-11-27 14:00:00,38.26,38.26,38.0,38.19,81000.0,38.26,38.26,38.0,38.19,81000.0
2013-11-27 14:30:00,38.18,38.24,38.0,38.08,44600.0,38.18,38.24,38.0,38.08,44600.0
2013-11-27 15:00:00,38.08,38.08,38.0,38.0,96900.0,38.08,38.08,38.0,38.0,96900.0
2013-11-27 15:30:00,38.0,38.11,38.0,38.1,194800.0,38.0,38.11,38.0,38.1,194800.0
2013-11-29 09:30:00,38.14,38.23,37.55,37.72,68600.0,38.14,38.23,37.55,37.72,68600.0
2013-11-29 10:00:00,37.72,37.98,37.68,37.77,53300.0,37.72,37.98,37.68,37.77,53300.0
2013-11-29 10:30:00,37.75,37.99,37.75,37.83,81700.0,37.75,37.99,37.75,37.83,81700.0
2013-11-29 11:00:00,37.8,37.85,37.62,37.73,89600.0,37.8,37.85,37.62,37.73,89600.0
2013-11-29 11:30:00,37.7,37.85,37.66,37.71,41400.0,37.7,37.85,37.66,37.71,41400.0
2013-11-29 12:00:00,37.7,37.79,37.7,37.75,37000.0,37.7,37.79,37.7,37.75,37000.0
2013-11-29 12:30:00,37.75,37.93,37.72,37.88,93800.0,37.75,37.93,37.72,37.88,93800.0
2013-12-02 09:30:00,38.0,38.04,37.65,37.88,71800.0,38.0,38.04,37.65,37.88,71800.0
2013-12-02 10:00:00,37.91,38.03,37.85,37.95,59700.0,37.91,38.03,37.85,37.95,59700.0
2013-12-02 10:30:00,37.96,38.2,37.96,38.15,50900.0,37.96,38.2,37.96,38.15,50900.0
2013-12-02 11:00:00,38.16,38.52,38.16,38.42,110400.0,38.16,38.52,38.16,38.42,110400.0
2013-12-02 11:30:00,38.43,38.45,38.2,38.41,74500.0,38.43,38.45,38.2,38.41,74500.0
2013-12-02 12:00:00,38.41,38.44,38.0,38.41,84400.0,38.41,38.44,38.0,38.41,84400.0
2013-12-02 12:30:00,38.41,38.49,38.27,38.27,43700.0,38.41,38.49,38.27,38.27,43700.0
2013-12-02 13:00:00,38.27,38.32,37.99,38.05,72300.0,38.27,38.32,37.99,38.05,72300.0
2013-12-02 13:30:00,38.02,38.14,37.94,37.94,63600.0,38.02,38.14,37.94,37.94,63600.0
2013-12-02 14:00:00,37.94,38.19,37.9,38.14,54200.0,37.94,38.19,37.9,38.14,54200.0
2013-12-02 14:30:00,38.14,38.27,38.12,38.23,65400.0,38.14,38.27,38.12,38.23,65400.0
2013-12-02 15:00:00,38.24,38.38,38.06,38.06,82600.0,38.24,38.38,38.06,38.06,82600.0
2013-12-02 15:30:00,38.06,38.21,37.95,38.15,234500.0,38.06,38.21,37.95,38.15,234500.0
2013-12-03 09:30:00,37.93,38.1,37.68,37.95,45400.0,37.93,38.1,37.68,37.95,45400.0
2013-12-03 10:00:00,37.93,38.18,37.85,38.0,37400.0,37.93,38.18,37.85,38.0,37400.0
2013-12-03 10:30:00,37.98,38.18,37.94,38.06,30600.0,37.98,38.18,37.94,38.06,30600.0
2013-12-03 11:00:00,38.06,38.06,37.89,37.93,48400.0,38.06,38.06,37.89,37.93,48400.0
2013-12-03 11:30:00,37.94,37.98,37.79,37.95,35200.0,37.94,37.98,37.79,37.95,35200.0
2013-12-03 12:00:00,37.98,38.03,37.91,37.98,25500.0,37.98,38.03,37.91,37.98,25500.0
2013-12-03 12:30:00,37.97,38.03,37.93,38.0,28000.0,37.97,38.03,37.93,38.0,28000.0
2013-12-03 13:00:00,37.99,37.99,37.88,37.95,22700.0,37.99,37.99,37.88,37.95,22700.0
2013-12-03 13:30:00,37.95,38.34,37.95,38.33,43000.0,37.95,38.34,37.95,38.33,43000.0
2013-12-03 14:00:00,38.32,38.41,38.26,38.3,80800.0,38.32,38.41,38.26,38.3,80800.0
2013-12-03 14:30:00,38.3,38.32,38.19,38.2,61500.0,38.3,38.32,38.19,38.2,61500.0
2013-12-03 15:00:00,38.19,38.26,38.1,38.15,65600.0,38.19,38.26,38.1,38.15,65600.0
2013-12-03 15:30:00,38.15,38.35,38.15,38.27,139000.0,38.15,38.35,38.15,38.27,139000.0
2013-12-04 09:30:00,38.4,38.52,37.87,38.06,42200.0,38.4,38.52,37.87,38.06,42200.0
2013-12-04 10:00:00,38.11,38.17,38.0,38.12,68900.0,38.11,38.17,38.0,38.12,68900.0
2013-12-04 10:30:00,38.12,38.61,38.12,38.45,61400.0,38.12,38.61,38.12,38.45,61400.0
2013-12-04 11:00:00,38.58,38.59,38.21,38.31,59500.0,38.58,38.59,38.21,38.31,59500.0
2013-12-04 11:30:00,38.31,38.47,38.26,38.32,201000.0,38.31,38.47,38.26,38.32,201000.0
2013-12-04 12:00:00,38.31,38.36,38.3,38.34,27700.0,38.31,38.36,38.3,38.34,27700.0
2013-12-04 12:30:00,38.31,38.4,38.3,38.3,42200.0,38.31,38.4,38.3,38.3,42200.0
2013-12-04 13:00:00,38.3,38.33,38.17,38.2,42000.0,38.3,38.33,38.17,38.2,42000.0
2013-12-04 13:30:00,38.2,38.28,38.15,38.2,39000.0,38.2,38.28,38.15,38.2,39000.0
2013-12-04 14:00:00,38.21,38.31,38.19,38.29,22100.0,38.21,38.31,38.19,38.29,22100.0
2013-12-04 14:30:00,38.29,38.4,38.25,38.28,79900.0,38.29,38.4,38.25,38.28,79900.0
2013-12-04 15:00:00,38.28,38.33,38.24,38.25,44000.0,38.28,38.33,38.24,38.25,44000.0
2013-12-04 15:30:00,38.25,38.37,38.24,38.31,111900.0,38.25,38.37,38.24,38.31,111900.0
2013-12-05 09:30:00,38.15,38.27,37.95,38.07,87100.0,38.15,38.27,37.95,38.07,87100.0
2013-12-05 10:00:00,38.07,38.11,37.77,37.85,37500.0,38.07,38.11,37.77,37.85,37500.0
2013-12-05 10:30:00,37.86,37.97,37.82,37.88,53700.0,37.86,37.97,37.82,37.88,53700.0
2013-12-05 11:00:00,37.94,37.97,37.82,37.85,24300.0,37.94,37.97,37.82,37.85,24300.0
2013-12-05 11:30:00,37.84,37.89,37.75,37.89,80400.0,37.84,37.89,37.75,37.89,80400.0
2013-12-05 12:00:00,37.89,38.08,37.85,37.98,26500.0,37.89,38.08,37.85,37.98,26500.0
2013-12-05 12:30:00,38.0,38.02,37.96,38.0,32100.0,38.0,38.02,37.96,38.0,32100.0
2013-12-05 13:00:00,38.0,38.0,37.76,37.78,11700.0,38.0,38.0,37.76,37.78,11700.0
2013-12-05 13:30:00,37.8,37.89,37.75,37.87,15000.0,37.8,37.89,37.75,37.87,15000.0
2013-12-05 14:00:00,37.9,37.99,37.85,37.95,42700.0,37.9,37.99,37.85,37.95,42700.0
2013-12-05 14:30:00,37.94,37.98,37.77,37.84,94100.0,37.94,37.98,37.77,37.84,94100.0
2013-12-05 15:00:00,37.87,37.87,37.6,37.69,38700.0,37.87,37.87,37.6,37.69,38700.0
2013-12-05 15:30:00,37.7,37.8,37.51,37.59,71600.0,37.7,37.8,37.51,37.59,71600.0
2013-12-06 09:30:00,38.0,38.01,37.69,37.92,62800.0,38.0,38.01,37.69,37.92,62800.0
2013-12-06 10:00:00,37.88,37.89,37.73,37.79,35500.0,37.88,37.89,37.73,37.79,35500.0
2013-12-06 10:30:00,37.78,37.94,37.69,37.84,33500.0,37.78,37.94,37.69,37.84,33500.0
2013-12-06 11:00:00,37.85,37.96,37.82,37.83,45200.0,37.85,37.96,37.82,37.83,45200.0
2013-12-06 11:30:00,37.87,38.06,37.87,37.95,30300.0,37.87,38.06,37.87,37.95,30300.0
2013-12-06 12:00:00,37.95,38.02,37.87,37.99,30700.0,37.95,38.02,37.87,37.99,30700.0
2013-12-06 12:30:00,38.01,38.01,37.95,37.98,31300.0,38.01,38.01,37.95,37.98,31300.0
2013-12-06 13:00:00,37.95,37.97,37.88,37.88,14000.0,37.95,37.97,37.88,37.88,14000.0
2013-12-06 13:30:00,37.88,37.95,37.87,37.91,25300.0,37.88,37.95,37.87,37.91,25300.0
2013-12-06 14:00:00,37.9,38.0,37.85,37.99,79100.0,37.9,38.0,37.85,37.99,79100.0
2013-12-06 14:30:00,37.99,37.99,37.86,37.87,28900.0,37.99,37.99,37.86,37.87,28900.0
2013-12-06 15:00:00,37.89,37.9,37.72,37.79,37200.0,37.89,37.9,37.72,37.79,37200.0
2013-12-06 15:30:00,37.79,37.91,37.76,37.83,141600.0,37.79,37.91,37.76,37.83,141600.0
2013-12-09 09:30:00,38.0,38.0,37.84,37.98,49100.0,38.0,38.0,37.84,37.98,49100.0
2013-12-09 10:00:00,37.98,38.0,37.77,37.83,78400.0,37.98,38.0,37.77,37.83,78400.0
2013-12-09 10:30:00,37.83,37.9,37.75,37.87,35700.0,37.83,37.9,37.75,37.87,35700.0
2013-12-09 11:00:00,37.89,37.92,37.76,37.86,57500.0,37.89,37.92,37.76,37.86,57500.0
2013-12-09 11:30:00,37.88,37.88,37.66,37.76,51800.0,37.88,37.88,37.66,37.76,51800.0
2013-12-09 12:00:00,37.76,37.82,37.65,37.71,79200.0,37.76,37.82,37.65,37.71,79200.0
2013-12-09 12:30:00,37.73,37.82,37.72,37.8,23600.0,37.73,37.82,37.72,37.8,23600.0
2013-12-09 13:00:00,37.8,37.8,37.58,37.59,61600.0,37.8,37.8,37.58,37.59,61600.0
2013-12-09 13:30:00,37.59,37.6,37.48,37.51,53100.0,37.59,37.6,37.48,37.51,53100.0
2013-12-09 14:00:00,37.5,37.51,37.48,37.5,58400.0,37.5,37.51,37.48,37.5,58400.0
2013-12-09 14:30:00,37.5,37.51,37.44,37.49,36000.0,37.5,37.51,37.44,37.49,36000.0
2013-12-09 15:00:00,37.49,37.51,37.47,37.48,41000.0,37.49,37.51,37.47,37.48,41000.0
2013-12-09 15:30:00,37.48,37.54,37.44,37.53,146700.0,37.48,37.54,37.44,37.53,146700.0
2013-12-10 09:30:00,37.34,37.77,36.84,36.88,82700.0,37.34,37.77,36.84,36.88,82700.0
2013-12-10 10:00:00,36.95,37.01,36.74,36.78,43000.0,36.95,37.01,36.74,36.78,43000.0
2013-12-10 10:30:00,36.78,36.99,36.77,36.96,60500.0,36.78,36.99,36.77,36.96,60500.0
2013-12-10 11:00:00,36.93,37.01,36.91,36.97,43400.0,36.93,37.01,36.91,36.97,43400.0
2013-12-10 11:30:00,36.98,37.01,36.9,36.95,29100.0,36.98,37.01,36.9,36.95,29100.0
2013-12-10 12:00:00,36.91,36.99,36.82,36.95,22500.0,36.91,36.99,36.82,36.95,22500.0
2013-12-10 12:30:00,36.98,37.0,36.92,36.93,73800.0,36.98,37.0,36.92,36.93,73800.0
2013-12-10 13:00:00,36.93,36.95,36.7,36.74,54600.0,36.93,36.95,36.7,36.74,54600.0
2013-12-10 13:30:00,36.74,36.9,36.72,36.9,23900.0,36.74,36.9,36.72,36.9,23900.0
2013-12-10 14:00:00,36.9,36.94,36.76,36.83,68300.0,36.9,36.94,36.76,36.83,68300.0
2013-12-10 14:30:00,36.84,36.85,36.8,36.83,29600.0,36.84,36.85,36.8,36.83,29600.0
2013-12-10 15:00:00,36.84,36.87,36.76,36.8,45200.0,36.84,36.87,36.76,36.8,45200.0
2013-12-10 15:30:00,36.79,36.82,36.55,36.64,115400.0,36.79,36.82,36.55,36.64,115400.0
2013-12-11 09:30:00,37.25,37.45,36.97,37.2,320900.0,37.25,37.45,36.97,37.2,320900.0
2013-12-11 10:00:00,37.17,37.24,37.06,37.16,77400.0,37.17,37.24,37.06,37.16,77400.0
2013-12-11 10:30:00,37.15,37.25,37.06,37.19,109100.0,37.15,37.25,37.06,37.19,109100.0
2013-12-11 11:00:00,37.2,37.2,36.61,36.65,104800.0,37.2,37.2,36.61,36.65,104800.0
2013-12-11 11:30:00,36.66,36.98,36.63,36.94,20000.0,36.66,36.98,36.63,36.94,20000.0
2013-12-11 12:00:00,36.98,37.0,36.83,36.9,90000.0,36.98,37.0,36.83,36.9,90000.0
2013-12-11 12:30:00,36.9,37.0,36.82,36.98,72900.0,36.9,37.0,36.82,36.98,72900.0
2013-12-11 13:00:00,36.96,37.0,36.94,36.96,80000.0,36.96,37.0,36.94,36.96,80000.0
2013-12-11 13:30:00,36.96,37.0,36.93,36.94,33900.0,36.96,37.0,36.93,36.94,33900.0
2013-12-11 14:00:00,36.97,36.97,36.77,36.96,132400.0,36.97,36.97,36.77,36.96,132400.0
2013-12-11 14:30:00,36.96,37.01,36.88,37.0,80600.0,36.96,37.01,36.88,37.0,80600.0
2013-12-11 15:00:00,37.01,37.01,36.9,36.98,64900.0,37.01,37.01,36.9,36.98,64900.0
2013-12-11 15:30:00,36.98,36.98,36.82,36.85,185200.0,36.98,36.98,36.82,36.85,185200.0
2013-12-12 09:30:00,37.0,37.01,36.61,36.62,74500.0,37.0,37.01,36.61,36.62,74500.0
2013-12-12 10:00:00,36.69,36.76,36.6,36.66,39000.0,36.69,36.76,36.6,36.66,39000.0
2013-12-12 10:30:00,36.65,36.91,36.6,36.75,99700.0,36.65,36.91,36.6,36.75,99700.0
2013-12-12 11:00:00,36.75,36.81,36.66,36.73,34100.0,36.75,36.81,36.66,36.73,34100.0
2013-12-12 11:30:00,36.75,36.76,36.73,36.73,23900.0,36.75,36.76,36.73,36.73,23900.0
2013-12-12 12:00:00,36.73,36.73,36.64,36.66,67400.0,36.73,36.73,36.64,36.66,67400.0
2013-12-12 12:30:00,36.71,36.78,36.64,36.73,74900.0,36.71,36.78,36.64,36.73,74900.0
2013-12-12 13:00:00,36.76,36.77,36.7,36.72,24100.0,36.76,36.77,36.7,36.72,24100.0
2013-12-12 13:30:00,36.71,36.78,36.68,36.71,91200.0,36.71,36.78,36.68,36.71,91200.0
2013-12-12 14:00:00,36.7,36.72,36.6,36.62,76600.0,36.7,36.72,36.6,36.62,76600.0
2013-12-12 14:30:00,36.64,36.66,36.59,36.66,42400.0,36.64,36.66,36.59,36.66,42400.0
2013-12-12 15:00:00,36.66,36.7,36.58,36.6,77100.0,36.66,36.7,36.58,36.6,77100.0
2013-12-12 15:30:00,36.59,36.61,36.48,36.57,156700.0,36.59,36.61,36.48,36.57,156700.0
2013-12-13 09:30:00,36.73,36.98,36.66,36.66,216200.0,36.73,36.98,36.66,36.66,216200.0
2013-12-13 10:00:00,36.72,36.82,36.67,36.8,48100.0,36.72,36.82,36.67,36.8,48100.0
2013-12-13 10:30:00,36.8,36.8,36.52,36.55,23100.0,36.8,36.8,36.52,36.55,23100.0
2013-12-13 11:00:00,36.54,36.55,36.42,36.47,23600.0,36.54,36.55,36.42,36.47,23600.0
2013-12-13 11:30:00,36.48,36.55,36.44,36.5,47600.0,36.48,36.55,36.44,36.5,47600.0
2013-12-13 12:00:00,36.5,36.52,36.44,36.49,18200.0,36.5,36.52,36.44,36.49,18200.0
2013-12-13 12:30:00,36.47,36.5,36.46,36.5,15900.0,36.47,36.5,36.46,36.5,15900.0
2013-12-13 13:00:00,36.5,36.53,36.41,36.5,33900.0,36.5,36.53,36.41,36.5,33900.0
2013-12-13 13:30:00,36.5,36.52,36.47,36.52,23200.0,36.5,36.52,36.47,36.52,23200.0
2013-12-13 14:00:00,36.51,36.57,36.41,36.45,44300.0,36.51,36.57,36.41,36.45,44300.0
2013-12-13 14:30:00,36.44,36.5,36.4,36.47,20400.0,36.44,36.5,36.4,36.47,20400.0
2013-12-13 15:00:00,36.49,36.5,36.44,36.46,24300.0,36.49,36.5,36.44,36.46,24300.0
2013-12-13 15:30:00,36.45,36.5,36.29,36.29,82000.0,36.45,36.5,36.29,36.29,82000.0
2013-12-16 09:30:00,36.87,36.93,36.43,36.46,60100.0,36.87,36.93,36.43,36.46,60100.0
2013-12-16 10:00:00,36.49,36.51,36.07,36.18,57100.0,36.49,36.51,36.07,36.18,57100.0
2013-12-16 10:30:00,36.18,36.45,36.15,36.44,46100.0,36.18,36.45,36.15,36.44,46100.0
2013-12-16 11:00:00,36.43,36.48,36.39,36.45,57300.0,36.43,36.48,36.39,36.45,57300.0
2013-12-16 11:30:00,36.48,36.5,36.43,36.45,40600.0,36.48,36.5,36.43,36.45,40600.0
2013-12-16 12:00:00,36.47,36.49,36.42,36.43,35000.0,36.47,36.49,36.42,36.43,35000.0
2013-12-16 12:30:00,36.44,36.48,36.43,36.46,40700.0,36.44,36.48,36.43,36.46,40700.0
2013-12-16 13:00:00,36.47,36.47,36.36,36.39,64500.0,36.47,36.47,36.36,36.39,64500.0
2013-12-16 13:30:00,36.4,36.41,36.26,36.28,32500.0,36.4,36.41,36.26,36.28,32500.0
2013-12-16 14:00:00,36.28,36.34,36.14,36.14,36100.0,36.28,36.34,36.14,36.14,36100.0
2013-12-16 14:30:00,36.13,36.2,36.03,36.18,34700.0,36.13,36.2,36.03,36.18,34700.0
2013-12-16 15:00:00,36.19,36.23,36.11,36.11,43900.0,36.19,36.23,36.11,36.11,43900.0
2013-12-16 15:30:00,36.11,36.15,35.94,36.03,225700.0,36.11,36.15,35.94,36.03,225700.0
2013-12-17 09:30:00,36.19,36.19,35.58,35.94,73900.0,36.19,36.19,35.58,35.94,73900.0
2013-12-17 10:00:00,35.93,36.49,35.9,36.42,93400.0,35.93,36.49,35.9,36.42,93400.0
2013-12-17 10:30:00,36.42,36.84,36.4,36.67,112100.0,36.42,36.84,36.4,36.67,112100.0
2013-12-17 11:00:00,36.63,36.7,36.39,36.69,54700.0,36.63,36.7,36.39,36.69,54700.0
2013-12-17 11:30:00,36.7,36.7,36.63,36.66,128400.0,36.7,36.7,36.63,36.66,128400.0
2013-12-17 12:00:00,36.66,36.8,36.61,36.75,80900.0,36.66,36.8,36.61,36.75,80900.0
2013-12-17 12:30:00,36.75,36.8,36.72,36.77,19900.0,36.75,36.8,36.72,36.77,19900.0
2013-12-17 13:00:00,36.75,36.8,36.74,36.8,41500.0,36.75,36.8,36.74,36.8,41500.0
2013-12-17 13:30:00,36.8,36.8,36.77,36.8,20300.0,36.8,36.8,36.77,36.8,20300.0
2013-12-17 14:00:00,36.79,36.8,36.79,36.8,36500.0,36.79,36.8,36.79,36.8,36500.0
2013-12-17 14:30:00,36.8,36.9,36.79,36.83,51500.0,36.8,36.9,36.79,36.83,51500.0
2013-12-17 15:00:00,36.83,36.9,36.83,36.9,51000.0,36.83,36.9,36.83,36.9,51000.0
2013-12-17 15:30:00,36.9,37.15,36.88,37.07,227800.0,36.9,37.15,36.88,37.07,227800.0
2013-12-18 09:30:00,36.67,36.92,36.5,36.8,59900.0,36.67,36.92,36.5,36.8,59900.0
2013-12-18 10:00:00,36.82,36.93,36.74,36.87,30400.0,36.82,36.93,36.74,36.87,30400.0
2013-12-18 10:30:00,36.91,37.1,36.8,37.05,51300.0,36.91,37.1,36.8,37.05,51300.0
2013-12-18 11:00:00,37.08,37.13,36.96,37.02,37700.0,37.08,37.13,36.96,37.02,37700.0
2013-12-18 11:30:00,36.98,36.98,36.74,36.94,53500.0,36.98,36.98,36.74,36.94,53500.0
2013-12-18 12:00:00,36.91,37.06,36.87,36.94,49400.0,36.91,37.06,36.87,36.94,49400.0
2013-12-18 12:30:00,36.95,36.95,36.86,36.88,31700.0,36.95,36.95,36.86,36.88,31700.0
2013-12-18 13:00:00,36.87,36.96,36.83,36.87,32400.0,36.87,36.96,36.83,36.87,32400.0
2013-12-18 13:30:00,36.91,37.06,36.88,36.98,52600.0,36.91,37.06,36.88,36.98,52600.0
2013-12-18 14:00:00,36.99,37.3,36.79,37.16,43200.0,36.99,37.3,36.79,37.16,43200.0
2013-12-18 14:30:00,37.17,37.32,37.15,37.29,98800.0,37.17,37.32,37.15,37.29,98800.0
2013-12-18 15:00:00,37.29,37.4,37.26,37.26,59400.0,37.29,37.4,37.26,37.26,59400.0
2013-12-18 15:30:00,37.27,37.55,37.26,37.45,205000.0,37.27,37.55,37.26,37.45,205000.0
2013-12-19 09:30:00,37.18,37.46,37.02,37.36,22500.0,37.18,37.46,37.02,37.36,22500.0
2013-12-19 10:00:00,37.37,37.37,37.14,37.27,26900.0,37.37,37.37,37.14,37.27,26900.0
2013-12-19 10:30:00,37.27,37.5,37.23,37.23,57800.0,37.27,37.5,37.23,37.23,57800.0
2013-12-19 11:00:00,37.21,37.45,37.13,37.3,31700.0,37.21,37.45,37.13,37.3,31700.0
2013-12-19 11:30:00,37.3,37.45,37.2,37.31,25200.0,37.3,37.45,37.2,37.31,25200.0
2013-12-19 12:00:00,37.3,37.45,37.24,37.42,27900.0,37.3,37.45,37.24,37.42,27900.0
2013-12-19 12:30:00,37.44,37.45,37.41,37.41,25100.0,37.44,37.45,37.41,37.41,25100.0
2013-12-19 13:00:00,37.41,37.49,37.31,37.39,27700.0,37.41,37.49,37.31,37.39,27700.0
2013-12-19 13:30:00,37.37,37.42,37.22,37.35,32000.0,37.37,37.42,37.22,37.35,32000.0
2013-12-19 14:00:00,37.34,37.48,37.33,37.41,27500.0,37.34,37.48,37.33,37.41,27500.0
2013-12-19 14:30:00,37.41,37.41,37.22,37.3,53900.0,37.41,37.41,37.22,37.3,53900.0
2013-12-19 15:00:00,37.32,37.39,37.23,37.37,53500.0,37.32,37.39,37.23,37.37,53500.0
2013-12-19 15:30:00,37.37,37.6,37.33,37.58,157300.0,37.37,37.6,37.33,37.58,157300.0
2013-12-20 09:30:00,37.02,37.6,37.02,37.36,34800.0,37.02,37.6,37.02,37.36,34800.0
2013-12-20 10:00:00,37.37,37.57,37.34,37.52,10100.0,37.37,37.57,37.34,37.52,10100.0
2013-12-20 10:30:00,37.48,37.6,37.42,37.56,14300.0,37.48,37.6,37.42,37.56,14300.0
2013-12-20 11:00:00,37.49,37.6,37.49,37.6,14400.0,37.49,37.6,37.49,37.6,14400.0
2013-12-20 11:30:00,37.6,37.6,37.48,37.59,25800.0,37.6,37.6,37.48,37.59,25800.0
2013-12-20 12:00:00,37.59,37.66,37.57,37.65,21600.0,37.59,37.66,37.57,37.65,21600.0
2013-12-20 12:30:00,37.66,37.7,37.59,37.7,12400.0,37.66,37.7,37.59,37.7,12400.0
2013-12-20 13:00:00,37.66,37.7,37.59,37.66,41800.0,37.66,37.7,37.59,37.66,41800.0
2013-12-20 13:30:00,37.59,37.7,37.57,37.69,27800.0,37.59,37.7,37.57,37.69,27800.0
2013-12-20 14:00:00,37.69,37.69,37.59,37.65,21000.0,37.69,37.69,37.59,37.65,21000.0
2013-12-20 14:30:00,37.65,37.68,37.6,37.68,12000.0,37.65,37.68,37.6,37.68,12000.0
2013-12-20 15:00:00,37.68,37.7,37.63,37.7,21900.0,37.68,37.7,37.63,37.7,21900.0
2013-12-20 15:30:00,37.7,37.9,37.69,37.81,134900.0,37.7,37.9,37.69,37.81,134900.0
2013-12-23 09:30:00,37.86,37.9,37.65,37.65,21900.0,37.86,37.9,37.65,37.65,21900.0
2013-12-23 10:00:00,37.65,37.82,37.6,37.73,18800.0,37.65,37.82,37.6,37.73,18800.0
2013-12-23 10:30:00,37.66,37.86,37.65,37.74,25300.0,37.66,37.86,37.65,37.74,25300.0
2013-12-23 11:00:00,37.75,37.84,37.67,37.75,27200.0,37.75,37.84,37.67,37.75,27200.0
2013-12-23 11:30:00,37.68,37.88,37.66,37.82,14900.0,37.68,37.88,37.66,37.82,14900.0
2013-12-23 12:00:00,37.81,37.9,37.8,37.9,42800.0,37.81,37.9,37.8,37.9,42800.0
2013-12-23 12:30:00,37.9,37.9,37.77,37.84,13300.0,37.9,37.9,37.77,37.84,13300.0
2013-12-23 13:00:00,37.84,37.89,37.82,37.84,8600.0,37.84,37.89,37.82,37.84,8600.0
2013-12-23 13:30:00,37.85,37.88,37.82,37.83,13600.0,37.85,37.88,37.82,37.83,13600.0
2013-12-23 14:00:00,37.85,37.88,37.82,37.82,20000.0,37.85,37.88,37.82,37.82,20000.0
2013-12-23 14:30:00,37.82,37.83,37.82,37.82,11300.0,37.82,37.83,37.82,37.82,11300.0
2013-12-23 15:00:00,37.82,37.84,37.82,37.83,19300.0,37.82,37.84,37.82,37.83,19300.0
2013-12-23 15:30:00,37.83,37.87,37.77,37.85,73100.0,37.83,37.87,37.77,37.85,73100.0
2013-12-24 09:30:00,37.67,38.07,37.59,38.0,49500.0,37.67,38.07,37.59,38.0,49500.0
2013-12-24 10:00:00,38.01,38.05,37.95,38.05,19100.0,38.01,38.05,37.95,38.05,19100.0
2013-12-24 10:30:00,38.05,38.05,37.92,38.0,13800.0,38.05,38.05,37.92,38.0,13800.0
2013-12-24 11:00:00,38.01,38.1,37.98,38.1,29700.0,38.01,38.1,37.98,38.1,29700.0
2013-12-24 11:30:00,38.1,38.15,38.03,38.03,8600.0,38.1,38.15,38.03,38.03,8600.0
2013-12-24 12:00:00,38.06,38.06,37.9,37.93,18700.0,38.06,38.06,37.9,37.93,18700.0
2013-12-24 12:30:00,37.94,38.05,37.9,37.97,20600.0,37.94,38.05,37.9,37.97,20600.0
2013-12-26 09:30:00,38.0,38.25,37.91,38.24,39100.0,38.0,38.25,37.91,38.24,39100.0
2013-12-26 10:00:00,38.24,38.3,38.18,38.29,25200.0,38.24,38.3,38.18,38.29,25200.0
2013-12-26 10:30:00,38.29,38.31,38.27,38.29,19100.0,38.29,38.31,38.27,38.29,19100.0
2013-12-26 11:00:00,38.27,38.36,38.27,38.35,25500.0,38.27,38.36,38.27,38.35,25500.0
2013-12-26 11:30:00,38.35,38.4,38.33,38.4,18300.0,38.35,38.4,38.33,38.4,18300.0
2013-12-26 12:00:00,38.4,38.4,38.36,38.4,14100.0,38.4,38.4,38.36,38.4,14100.0
2013-12-26 12:30:00,38.4,38.45,38.39,38.43,16200.0,38.4,38.45,38.39,38.43,16200.0
2013-12-26 13:00:00,38.43,38.45,38.38,38.45,11100.0,38.43,38.45,38.38,38.45,11100.0
2013-12-26 13:30:00,38.45,38.45,38.4,38.45,22000.0,38.45,38.45,38.4,38.45,22000.0
2013-12-26 14:00:00,38.45,38.46,38.44,38.46,14400.0,38.45,38.46,38.44,38.46,14400.0
2013-12-26 14:30:00,38.46,38.47,38.26,38.27,23700.0,38.46,38.47,38.26,38.27,23700.0
2013-12-26 15:00:00,38.27,38.32,38.23,38.28,17200.0,38.27,38.32,38.23,38.28,17200.0
2013-12-26 15:30:00,38.33,38.4,38.17,38.28,57800.0,38.33,38.4,38.17,38.28,57800.0
2013-12-27 09:30:00,38.3,38.3,38.03,38.14,11800.0,38.3,38.3,38.03,38.14,11800.0
2013-12-27 10:00:00,38.14,38.14,37.87,38.07,17800.0,38.14,38.14,37.87,38.07,17800.0
2013-12-27 10:30:00,38.04,38.29,38.04,38.28,12500.0,38.04,38.29,38.04,38.28,12500.0
2013-12-27 11:00:00,38.29,38.45,38.29,38.42,20700.0,38.29,38.45,38.29,38.42,20700.0
2013-12-27 11:30:00,38.43,38.46,38.1,38.27,16600.0,38.43,38.46,38.1,38.27,16600.0
2013-12-27 12:00:00,38.29,38.39,38.26,38.3,21200.0,38.29,38.39,38.26,38.3,21200.0
2013-12-27 12:30:00,38.3,38.33,38.22,38.29,11400.0,38.3,38.33,38.22,38.29,11400.0
2013-12-27 13:00:00,38.29,38.31,38.14,38.14,22300.0,38.29,38.31,38.14,38.14,22300.0
2013-12-27 13:30:00,38.15,38.15,37.85,38.0,15800.0,38.15,38.15,37.85,38.0,15800.0
2013-12-27 14:00:00,37.97,38.12,37.97,38.1,20100.0,37.97,38.12,37.97,38.1,20100.0
2013-12-27 14:30:00,38.1,38.1,38.08,38.09,17400.0,38.1,38.1,38.08,38.09,17400.0
2013-12-27 15:00:00,38.09,38.24,38.08,38.24,34300.0,38.09,38.24,38.08,38.24,34300.0
2013-12-27 15:30:00,38.25,38.25,38.16,38.18,44200.0,38.25,38.25,38.16,38.18,44200.0
2013-12-30 09:30:00,38.03,38.23,37.75,37.75,26500.0,38.03,38.23,37.75,37.75,26500.0
2013-12-30 10:00:00,37.75,37.75,37.59,37.67,32900.0,37.75,37.75,37.59,37.67,32900.0
2013-12-30 10:30:00,37.67,38.05,37.64,37.99,87700.0,37.67,38.05,37.64,37.99,87700.0
2013-12-30 11:00:00,38.01,38.38,38.0,38.28,53400.0,38.01,38.38,38.0,38.28,53400.0
2013-12-30 11:30:00,38.27,38.27,38.16,38.25,13200.0,38.27,38.27,38.16,38.25,13200.0
2013-12-30 12:00:00,38.25,38.25,38.02,38.06,19100.0,38.25,38.25,38.02,38.06,19100.0
2013-12-30 12:30:00,38.11,38.11,38.0,38.02,9500.0,38.11,38.11,38.0,38.02,9500.0
2013-12-30 13:00:00,38.03,38.05,38.0,38.01,12200.0,38.03,38.05,38.0,38.01,12200.0
2013-12-30 13:30:00,38.01,38.01,38.0,38.01,18400.0,38.01,38.01,38.0,38.01,18400.0
2013-12-30 14:00:00,38.01,38.03,38.0,38.03,18300.0,38.01,38.03,38.0,38.03,18300.0
2013-12-30 14:30:00,38.02,38.02,38.0,38.01,15200.0,38.02,38.02,38.0,38.01,15200.0
2013-12-30 15:00:00,38.0,38.01,37.9,37.91,62600.0,38.0,38.01,37.9,37.91,62600.0
2013-12-30 15:30:00,37.91,38.17,37.91,38.0,66000.0,37.91,38.17,37.91,38.0,66000.0
2013-12-31 09:30:00,37.91,38.29,37.83,38.05,13200.0,37.91,38.29,37.83,38.05,13200.0
2013-12-31 10:00:00,38.0,38.04,37.8,37.87,10400.0,38.0,38.04,37.8,37.87,10400.0
2013-12-31 10:30:00,37.88,38.09,37.87,38.09,15000.0,37.88,38.09,37.87,38.09,15000.0
2013-12-31 11:00:00,38.09,38.19,38.06,38.16,21300.0,38.09,38.19,38.06,38.16,21300.0
2013-12-31 11:30:00,38.2,38.29,38.18,38.26,20200.0,38.2,38.29,38.18,38.26,20200.0
2013-12-31 12:00:00,38.28,38.47,38.28,38.42,16500.0,38.28,38.47,38.28,38.42,16500.0
2013-12-31 12:30:00,38.43,38.48,38.42,38.46,11400.0,38.43,38.48,38.42,38.46,11400.0
2013-12-31 13:00:00,38.48,38.5,38.35,38.45,19900.0,38.48,38.5,38.35,38.45,19900.0
2013-12-31 13:30:00,38.47,38.49,38.23,38.28,82500.0,38.47,38.49,38.23,38.28,82500.0
2013-12-31 14:00:00,38.29,38.29,38.18,38.21,17000.0,38.29,38.29,38.18,38.21,17000.0
2013-12-31 14:30:00,38.21,38.23,38.08,38.18,58300.0,38.21,38.23,38.08,38.18,58300.0
2013-12-31 15:00:00,38.19,38.3,38.19,38.3,31500.0,38.19,38.3,38.19,38.3,31500.0
2013-12-31 15:30:00,38.3,38.49,38.22,38.45,125500.0,38.3,38.49,38.22,38.45,125500.0
2014-01-02 09:30:00,38.18,38.49,38.05,38.25,63200.0,38.18,38.49,38.05,38.25,63200.0
2014-01-02 10:00:00,38.27,38.5,38.27,38.45,21000.0,38.27,38.5,38.27,38.45,21000.0
2014-01-02 10:30:00,38.44,38.44,38.25,38.25,14200.0,38.44,38.44,38.25,38.25,14200.0
2014-01-02 11:00:00,38.25,38.27,37.88,37.88,10100.0,38.25,38.27,37.88,37.88,10100.0
2014-01-02 11:30:00,37.85,37.87,37.55,37.61,19800.0,37.85,37.87,37.55,37.61,19800.0
2014-01-02 12:00:00,37.57,38.38,37.52,38.22,108900.0,37.57,38.38,37.52,38.22,108900.0
2014-01-02 12:30:00,38.21,38.4,38.03,38.08,44300.0,38.21,38.4,38.03,38.08,44300.0
2014-01-02 13:00:00,38.06,38.06,37.71,37.71,13600.0,38.06,38.06,37.71,37.71,13600.0
2014-01-02 13:30:00,37.72,37.92,37.63,37.91,46100.0,37.72,37.92,37.63,37.91,46100.0
2014-01-02 14:00:00,37.88,37.95,37.8,37.8,50000.0,37.88,37.95,37.8,37.8,50000.0
2014-01-02 14:30:00,37.8,37.8,37.44,37.45,35500.0,37.8,37.8,37.44,37.45,35500.0
2014-01-02 15:00:00,37.43,37.49,37.3,37.3,37200.0,37.43,37.49,37.3,37.3,37200.0
2014-01-02 15:30:00,37.3,37.57,37.28,37.56,78600.0,37.3,37.57,37.28,37.56,78600.0
2014-01-03 09:30:00,37.43,37.86,37.0,37.06,32600.0,37.43,37.86,37.0,37.06,32600.0
2014-01-03 10:00:00,37.14,37.27,36.85,36.89,33300.0,37.14,37.27,36.85,36.89,33300.0
2014-01-03 10:30:00,36.88,37.03,36.71,36.71,103300.0,36.88,37.03,36.71,36.71,103300.0
2014-01-03 11:00:00,36.72,36.87,36.62,36.8,63900.0,36.72,36.87,36.62,36.8,63900.0
2014-01-03 11:30:00,36.82,36.94,36.8,36.84,21000.0,36.82,36.94,36.8,36.84,21000.0
2014-01-03 12:00:00,36.87,37.0,36.84,36.89,166600.0,36.87,37.0,36.84,36.89,166600.0
2014-01-03 12:30:00,36.9,36.98,36.85,36.95,52300.0,36.9,36.98,36.85,36.95,52300.0
2014-01-03 13:00:00,36.95,37.19,36.95,37.07,40500.0,36.95,37.19,36.95,37.07,40500.0
2014-01-03 13:30:00,37.08,37.3,37.08,37.27,35400.0,37.08,37.3,37.08,37.27,35400.0
2014-01-03 14:00:00,37.29,37.41,37.18,37.41,34800.0,37.29,37.41,37.18,37.41,34800.0
2014-01-03 14:30:00,37.4,37.59,37.4,37.58,22700.0,37.4,37.59,37.4,37.58,22700.0
2014-01-03 15:00:00,37.57,37.63,37.51,37.62,67200.0,37.57,37.63,37.51,37.62,67200.0
2014-01-03 15:30:00,37.61,37.7,37.5,37.6,145200.0,37.61,37.7,37.5,37.6,145200.0
2014-01-06 09:30:00,37.57,37.77,36.98,37.06,25100.0,37.57,37.77,36.98,37.06,25100.0
2014-01-06 10:00:00,37.05,37.37,37.05,37.16,23100.0,37.05,37.37,37.05,37.16,23100.0
2014-01-06 10:30:00,37.18,37.25,37.01,37.04,46000.0,37.18,37.25,37.01,37.04,46000.0
2014-01-06 11:00:00,37.05,37.05,36.45,36.49,70400.0,37.05,37.05,36.45,36.49,70400.0
2014-01-06 11:30:00,36.47,36.5,36.14,36.17,69400.0,36.47,36.5,36.14,36.17,69400.0
2014-01-06 12:00:00,36.16,36.97,36.16,36.8,120200.0,36.16,36.97,36.16,36.8,120200.0
2014-01-06 12:30:00,36.82,36.92,36.6,36.61,52000.0,36.82,36.92,36.6,36.61,52000.0
2014-01-06 13:00:00,36.63,36.64,36.43,36.56,19000.0,36.63,36.64,36.43,36.56,19000.0
2014-01-06 13:30:00,36.57,36.59,36.38,36.39,40000.0,36.57,36.59,36.38,36.39,40000.0
2014-01-06 14:00:00,36.4,36.47,36.3,36.4,28700.0,36.4,36.47,36.3,36.4,28700.0
2014-01-06 14:30:00,36.41,36.79,36.4,36.77,51400.0,36.41,36.79,36.4,36.77,51400.0
2014-01-06 15:00:00,36.76,36.76,36.65,36.69,36400.0,36.76,36.76,36.65,36.69,36400.0
2014-01-06 15:30:00,36.68,36.81,36.65,36.8,171600.0,36.68,36.81,36.65,36.8,171600.0
2014-01-07 09:30:00,36.89,37.25,36.8,37.25,17200.0,36.89,37.25,36.8,37.25,17200.0
2014-01-07 10:00:00,37.28,37.31,37.09,37.23,72800.0,37.28,37.31,37.09,37.23,72800.0
2014-01-07 10:30:00,37.25,37.55,37.21,37.54,76200.0,37.25,37.55,37.21,37.54,76200.0
2014-01-07 11:00:00,37.52,37.83,37.52,37.81,73200.0,37.52,37.83,37.52,37.81,73200.0
2014-01-07 11:30:00,37.8,37.81,37.52,37.53,21700.0,37.8,37.81,37.52,37.53,21700.0
2014-01-07 12:00:00,37.52,37.65,37.43,37.63,15900.0,37.52,37.65,37.43,37.63,15900.0
2014-01-07 12:30:00,37.59,37.62,37.49,37.53,12900.0,37.59,37.62,37.49,37.53,12900.0
2014-01-07 13:00:00,37.54,37.58,37.54,37.57,8600.0,37.54,37.58,37.54,37.57,8600.0
2014-01-07 13:30:00,37.57,37.6,37.48,37.5,14400.0,37.57,37.6,37.48,37.5,14400.0
2014-01-07 14:00:00,37.5,37.5,37.28,37.32,23300.0,37.5,37.5,37.28,37.32,23300.0
2014-01-07 14:30:00,37.32,37.43,37.27,37.3,39900.0,37.32,37.43,37.27,37.3,39900.0
2014-01-07 15:00:00,37.32,37.48,37.31,37.32,31000.0,37.32,37.48,37.31,37.32,31000.0
2014-01-07 15:30:00,37.33,37.61,37.33,37.5,147000.0,37.33,37.61,37.33,37.5,147000.0
2014-01-08 09:30:00,37.42,37.7,37.29,37.54,17700.0,37.42,37.7,37.29,37.54,17700.0
2014-01-08 10:00:00,37.55,37.85,37.52,37.85,10200.0,37.55,37.85,37.52,37.85,10200.0
2014-01-08 10:30:00,37.84,37.99,37.78,37.98,34100.0,37.84,37.99,37.78,37.98,34100.0
2014-01-08 11:00:00,37.99,38.25,37.99,38.17,26500.0,37.99,38.25,37.99,38.17,26500.0
2014-01-08 11:30:00,38.18,38.36,38.18,38.25,25900.0,38.18,38.36,38.18,38.25,25900.0
2014-01-08 12:00:00,38.27,38.32,38.11,38.19,29900.0,38.27,38.32,38.11,38.19,29900.0
2014-01-08 12:30:00,38.19,38.28,38.17,38.24,12600.0,38.19,38.28,38.17,38.24,12600.0
2014-01-08 13:00:00,38.23,38.3,38.2,38.22,10000.0,38.23,38.3,38.2,38.22,10000.0
2014-01-08 13:30:00,38.21,38.3,38.21,38.24,17100.0,38.21,38.3,38.21,38.24,17100.0
2014-01-08 14:00:00,38.25,38.35,38.24,38.34,60100.0,38.25,38.35,38.24,38.34,60100.0
2014-01-08 14:30:00,38.35,38.49,38.33,38.49,54500.0,38.35,38.49,38.33,38.49,54500.0
2014-01-08 15:00:00,38.45,38.63,38.45,38.54,73200.0,38.45,38.63,38.45,38.54,73200.0
2014-01-08 15:30:00,38.54,38.55,38.42,38.45,146200.0,38.54,38.55,38.42,38.45,146200.0
2014-01-09 09:30:00,38.4,38.6,37.97,38.1,113900.0,38.4,38.6,37.97,38.1,113900.0
2014-01-09 10:00:00,38.05,38.19,37.55,37.66,126800.0,38.05,38.19,37.55,37.66,126800.0
2014-01-09 10:30:00,37.66,37.69,36.71,36.83,127900.0,37.66,37.69,36.71,36.83,127900.0
2014-01-09 11:00:00,36.77,36.89,36.62,36.75,92900.0,36.77,36.89,36.62,36.75,92900.0
2014-01-09 11:30:00,36.75,36.99,36.69,36.99,65800.0,36.75,36.99,36.69,36.99,65800.0
2014-01-09 12:00:00,36.97,37.62,36.97,37.55,88700.0,36.97,37.62,36.97,37.55,88700.0
2014-01-09 12:30:00,37.55,38.01,37.43,37.81,93800.0,37.55,38.01,37.43,37.81,93800.0
2014-01-09 13:00:00,37.81,37.96,37.68,37.83,92000.0,37.81,37.96,37.68,37.83,92000.0
2014-01-09 13:30:00,37.8,37.98,37.8,37.86,57500.0,37.8,37.98,37.8,37.86,57500.0
2014-01-09 14:00:00,37.84,37.88,37.61,37.88,34900.0,37.84,37.88,37.61,37.88,34900.0
2014-01-09 14:30:00,37.86,37.89,37.78,37.82,25200.0,37.86,37.89,37.78,37.82,25200.0
2014-01-09 15:00:00,37.8,37.82,37.73,37.76,57700.0,37.8,37.82,37.73,37.76,57700.0
2014-01-09 15:30:00,37.76,38.24,37.73,38.19,175100.0,37.76,38.24,37.73,38.19,175100.0
2014-01-10 09:30:00,38.11,38.3,37.89,38.04,73400.0,38.11,38.3,37.89,38.04,73400.0
2014-01-10 10:00:00,38.02,38.14,37.9,38.13,89300.0,38.02,38.14,37.9,38.13,89300.0
2014-01-10 10:30:00,38.14,38.4,38.07,38.33,26000.0,38.14,38.4,38.07,38.33,26000.0
2014-01-10 11:00:00,38.33,38.4,38.26,38.27,53500.0,38.33,38.4,38.26,38.27,53500.0
2014-01-10 11:30:00,38.25,38.25,38.0,38.09,34600.0,38.25,38.25,38.0,38.09,34600.0
2014-01-10 12:00:00,38.09,38.15,38.07,38.12,23300.0,38.09,38.15,38.07,38.12,23300.0
2014-01-10 12:30:00,38.12,38.28,38.1,38.25,26700.0,38.12,38.28,38.1,38.25,26700.0
2014-01-10 13:00:00,38.24,38.28,38.11,38.12,22600.0,38.24,38.28,38.11,38.12,22600.0
2014-01-10 13:30:00,38.13,38.16,38.01,38.02,20100.0,38.13,38.16,38.01,38.02,20100.0
2014-01-10 14:00:00,38.03,38.2,38.02,38.2,28900.0,38.03,38.2,38.02,38.2,28900.0
2014-01-10 14:30:00,38.17,38.22,38.1,38.2,20900.0,38.17,38.22,38.1,38.2,20900.0
2014-01-10 15:00:00,38.21,38.37,38.21,38.37,23700.0,38.21,38.37,38.21,38.37,23700.0
2014-01-10 15:30:00,38.36,38.43,38.3,38.37,171700.0,38.36,38.43,38.3,38.37,171700.0
2014-01-13 09:30:00,38.16,39.5,38.16,39.38,115000.0,38.16,39.5,38.16,39.38,115000.0
2014-01-13 10:00:00,39.34,39.67,39.15,39.65,100200.0,39.34,39.67,39.15,39.65,100200.0
2014-01-13 10:30:00,39.62,39.73,39.19,39.42,67000.0,39.62,39.73,39.19,39.42,67000.0
2014-01-13 11:00:00,39.39,39.71,39.24,39.7,104300.0,39.39,39.71,39.24,39.7,104300.0
2014-01-13 11:30:00,39.7,39.74,39.07,39.21,95500.0,39.7,39.74,39.07,39.21,95500.0
2014-01-13 12:00:00,39.21,39.5,39.07,39.19,100000.0,39.21,39.5,39.07,39.19,100000.0
2014-01-13 12:30:00,39.2,39.24,38.8,38.9,67600.0,39.2,39.24,38.8,38.9,67600.0
2014-01-13 13:00:00,38.91,38.97,38.77,38.85,24800.0,38.91,38.97,38.77,38.85,24800.0
2014-01-13 13:30:00,38.85,38.92,38.4,38.43,31400.0,38.85,38.92,38.4,38.43,31400.0
2014-01-13 14:00:00,38.46,38.76,38.31,38.55,94300.0,38.46,38.76,38.31,38.55,94300.0
2014-01-13 14:30:00,38.54,38.54,37.75,37.75,54500.0,38.54,38.54,37.75,37.75,54500.0
2014-01-13 15:00:00,37.71,37.72,37.27,37.3,56100.0,37.71,37.72,37.27,37.3,56100.0
2014-01-13 15:30:00,37.3,37.71,37.25,37.58,115200.0,37.3,37.71,37.25,37.58,115200.0
2014-01-14 09:30:00,37.8,38.58,37.69,38.27,55700.0,37.8,38.58,37.69,38.27,55700.0
2014-01-14 10:00:00,38.24,38.79,38.24,38.74,56600.0,38.24,38.79,38.24,38.74,56600.0
2014-01-14 10:30:00,38.75,39.0,38.74,38.99,144700.0,38.75,39.0,38.74,38.99,144700.0
2014-01-14 11:00:00,38.99,39.25,38.94,39.22,102500.0,38.99,39.25,38.94,39.22,102500.0
2014-01-14 11:30:00,39.21,39.4,39.14,39.4,118100.0,39.21,39.4,39.14,39.4,118100.0
2014-01-14 12:00:00,39.39,39.45,39.01,39.22,114200.0,39.39,39.45,39.01,39.22,114200.0
2014-01-14 12:30:00,39.18,39.32,39.07,39.25,42900.0,39.18,39.32,39.07,39.25,42900.0
2014-01-14 13:00:00,39.25,39.34,39.13,39.34,30700.0,39.25,39.34,39.13,39.34,30700.0
2014-01-14 13:30:00,39.35,39.55,39.35,39.55,41800.0,39.35,39.55,39.35,39.55,41800.0
2014-01-14 14:00:00,39.55,39.65,39.47,39.65,54100.0,39.55,39.65,39.47,39.65,54100.0
2014-01-14 14:30:00,39.64,39.7,39.62,39.64,46600.0,39.64,39.7,39.62,39.64,46600.0
2014-01-14 15:00:00,39.63,39.8,39.49,39.8,75700.0,39.63,39.8,39.49,39.8,75700.0
2014-01-14 15:30:00,39.8,39.85,39.57,39.63,188700.0,39.8,39.85,39.57,39.63,188700.0
2014-01-15 09:30:00,39.67,39.9,39.67,39.82,113600.0,39.67,39.9,39.67,39.82,113600.0
2014-01-15 10:00:00,39.81,40.06,39.73,39.83,101600.0,39.81,40.06,39.73,39.83,101600.0
2014-01-15 10:30:00,39.8,39.9,39.68,39.68,57700.0,39.8,39.9,39.68,39.68,57700.0
2014-01-15 11:00:00,39.68,39.78,39.3,39.37,65700.0,39.68,39.78,39.3,39.37,65700.0
2014-01-15 11:30:00,39.37,39.38,38.9,38.98,102100.0,39.37,39.38,38.9,38.98,102100.0
2014-01-15 12:00:00,39.01,39.29,39.0,39.27,36800.0,39.01,39.29,39.0,39.27,36800.0
2014-01-15 12:30:00,39.28,39.29,39.15,39.19,24000.0,39.28,39.29,39.15,39.19,24000.0
2014-01-15 13:00:00,39.18,39.43,39.08,39.4,30400.0,39.18,39.43,39.08,39.4,30400.0
2014-01-15 13:30:00,39.39,39.4,39.25,39.4,36300.0,39.39,39.4,39.25,39.4,36300.0
2014-01-15 14:00:00,39.4,39.58,39.39,39.57,39200.0,39.4,39.58,39.39,39.57,39200.0
2014-01-15 14:30:00,39.57,39.74,39.57,39.73,42200.0,39.57,39.74,39.57,39.73,42200.0
2014-01-15 15:00:00,39.73,39.77,39.49,39.51,41300.0,39.73,39.77,39.49,39.51,41300.0
2014-01-15 15:30:00,39.52,39.56,39.09,39.21,228900.0,39.52,39.56,39.09,39.21,228900.0
2014-01-16 09:30:00,39.31,39.58,38.85,39.39,25200.0,39.31,39.58,38.85,39.39,25200.0
2014-01-16 10:00:00,39.42,39.81,39.42,39.77,47500.0,39.42,39.81,39.42,39.77,47500.0
2014-01-16 10:30:00,39.78,40.09,39.65,39.71,42800.0,39.78,40.09,39.65,39.71,42800.0
2014-01-16 11:00:00,39.73,39.77,39.7,39.75,24200.0,39.73,39.77,39.7,39.75,24200.0
2014-01-16 11:30:00,39.76,39.98,39.75,39.92,40900.0,39.76,39.98,39.75,39.92,40900.0
2014-01-16 12:00:00,39.9,40.02,39.55,39.57,79500.0,39.9,40.02,39.55,39.57,79500.0
2014-01-16 12:30:00,39.55,39.58,39.45,39.46,18500.0,39.55,39.58,39.45,39.46,18500.0
2014-01-16 13:00:00,39.48,39.59,39.45,39.59,20100.0,39.48,39.59,39.45,39.59,20100.0
2014-01-16 13:30:00,39.58,39.69,39.49,39.5,35300.0,39.58,39.69,39.49,39.5,35300.0
2014-01-16 14:00:00,39.48,39.64,39.48,39.53,68600.0,39.48,39.64,39.48,39.53,68600.0
2014-01-16 14:30:00,39.53,39.57,39.37,39.5,25900.0,39.53,39.57,39.37,39.5,25900.0
2014-01-16 15:00:00,39.5,39.6,39.5,39.6,19500.0,39.5,39.6,39.5,39.6,19500.0
2014-01-16 15:30:00,39.6,39.74,39.45,39.5,126900.0,39.6,39.74,39.45,39.5,126900.0
2014-01-17 09:30:00,39.34,39.57,38.97,39.08,16500.0,39.34,39.57,38.97,39.08,16500.0
2014-01-17 10:00:00,38.97,38.98,38.86,38.92,25600.0,38.97,38.98,38.86,38.92,25600.0
2014-01-17 10:30:00,38.86,38.92,38.81,38.84,14500.0,38.86,38.92,38.81,38.84,14500.0
2014-01-17 11:00:00,38.86,38.91,38.72,38.85,15700.0,38.86,38.91,38.72,38.85,15700.0
2014-01-17 11:30:00,38.83,38.94,38.8,38.82,33000.0,38.83,38.94,38.8,38.82,33000.0
2014-01-17 12:00:00,38.82,38.86,38.67,38.67,11200.0,38.82,38.86,38.67,38.67,11200.0
2014-01-17 12:30:00,38.67,38.68,38.51,38.6,19500.0,38.67,38.68,38.51,38.6,19500.0
2014-01-17 13:00:00,38.58,38.59,38.36,38.37,31800.0,38.58,38.59,38.36,38.37,31800.0
2014-01-17 13:30:00,38.37,38.41,38.2,38.22,22900.0,38.37,38.41,38.2,38.22,22900.0
2014-01-17 14:00:00,38.22,38.28,38.22,38.26,13600.0,38.22,38.28,38.22,38.26,13600.0
2014-01-17 14:30:00,38.26,38.27,37.9,38.03,34200.0,38.26,38.27,37.9,38.03,34200.0
2014-01-17 15:00:00,38.02,38.05,37.61,37.69,68700.0,38.02,38.05,37.61,37.69,68700.0
2014-01-17 15:30:00,37.63,38.1,37.62,38.06,113800.0,37.63,38.1,37.62,38.06,113800.0
2014-01-21 09:30:00,38.43,38.6,38.01,38.1,76300.0,38.43,38.6,38.01,38.1,76300.0
2014-01-21 10:00:00,38.13,38.18,37.75,37.75,66100.0,38.13,38.18,37.75,37.75,66100.0
2014-01-21 10:30:00,37.8,38.17,37.72,38.12,28100.0,37.8,38.17,37.72,38.12,28100.0
2014-01-21 11:00:00,38.11,38.16,37.83,37.97,21700.0,38.11,38.16,37.83,37.97,21700.0
2014-01-21 11:30:00,37.97,37.99,37.38,37.45,77700.0,37.97,37.99,37.38,37.45,77700.0
2014-01-21 12:00:00,37.45,37.57,37.14,37.34,72600.0,37.45,37.57,37.14,37.34,72600.0
2014-01-21 12:30:00,37.35,37.49,37.33,37.39,82200.0,37.35,37.49,37.33,37.39,82200.0
2014-01-21 13:00:00,37.41,37.45,37.32,37.41,24700.0,37.41,37.45,37.32,37.41,24700.0
2014-01-21 13:30:00,37.44,37.56,37.35,37.41,25500.0,37.44,37.56,37.35,37.41,25500.0
2014-01-21 14:00:00,37.37,37.5,37.35,37.43,52700.0,37.37,37.5,37.35,37.43,52700.0
2014-01-21 14:30:00,37.43,37.47,37.34,37.4,58700.0,37.43,37.47,37.34,37.4,58700.0
2014-01-21 15:00:00,37.4,37.41,37.12,37.21,84900.0,37.4,37.41,37.12,37.21,84900.0
2014-01-21 15:30:00,37.2,37.42,37.18,37.34,108700.0,37.2,37.42,37.18,37.34,108700.0
2014-01-22 09:30:00,37.48,37.51,37.14,37.51,10300.0,37.48,37.51,37.14,37.51,10300.0
2014-01-22 10:00:00,37.5,37.69,37.41,37.46,26500.0,37.5,37.69,37.41,37.46,26500.0
2014-01-22 10:30:00,37.47,37.59,37.45,37.52,12900.0,37.47,37.59,37.45,37.52,12900.0
2014-01-22 11:00:00,37.54,37.77,37.54,37.66,15600.0,37.54,37.77,37.54,37.66,15600.0
2014-01-22 11:30:00,37.65,37.73,37.61,37.65,21200.0,37.65,37.73,37.61,37.65,21200.0
2014-01-22 12:00:00,37.63,37.73,37.59,37.68,17400.0,37.63,37.73,37.59,37.68,17400.0
2014-01-22 12:30:00,37.68,37.7,37.52,37.67,14500.0,37.68,37.7,37.52,37.67,14500.0
2014-01-22 13:00:00,37.68,37.85,37.62,37.82,15600.0,37.68,37.85,37.62,37.82,15600.0
2014-01-22 13:30:00,37.82,37.82,37.65,37.69,41100.0,37.82,37.82,37.65,37.69,41100.0
2014-01-22 14:00:00,37.69,37.75,37.66,37.7,11100.0,37.69,37.75,37.66,37.7,11100.0
2014-01-22 14:30:00,37.67,37.72,37.56,37.66,11000.0,37.67,37.72,37.56,37.66,11000.0
2014-01-22 15:00:00,37.64,37.79,37.63,37.71,24000.0,37.64,37.79,37.63,37.71,24000.0
2014-01-22 15:30:00,37.72,37.75,37.68,37.73,59000.0,37.72,37.75,37.68,37.73,59000.0
2014-01-23 09:30:00,37.6,37.6,37.27,37.47,7100.0,37.6,37.6,37.27,37.47,7100.0
2014-01-23 10:00:00,37.47,37.52,37.35,37.42,58900.0,37.47,37.52,37.35,37.42,58900.0
2014-01-23 10:30:00,37.45,37.51,37.15,37.25,65200.0,37.45,37.51,37.15,37.25,65200.0
2014-01-23 11:00:00,37.25,37.29,37.07,37.28,37300.0,37.25,37.29,37.07,37.28,37300.0
2014-01-23 11:30:00,37.27,37.28,37.16,37.27,11200.0,37.27,37.28,37.16,37.27,11200.0
2014-01-23 12:00:00,37.28,37.29,37.16,37.23,7600.0,37.28,37.29,37.16,37.23,7600.0
2014-01-23 12:30:00,37.21,37.26,37.18,37.19,12600.0,37.21,37.26,37.18,37.19,12600.0
2014-01-23 13:00:00,37.19,37.23,37.1,37.1,20300.0,37.19,37.23,37.1,37.1,20300.0
2014-01-23 13:30:00,37.1,37.1,37.01,37.03,7300.0,37.1,37.1,37.01,37.03,7300.0
2014-01-23 14:00:00,37.0,37.1,36.95,37.09,80200.0,37.0,37.1,36.95,37.09,80200.0
2014-01-23 14:30:00,37.09,37.1,37.0,37.02,14500.0,37.09,37.1,37.0,37.02,14500.0
2014-01-23 15:00:00,37.02,37.07,37.0,37.07,25600.0,37.02,37.07,37.0,37.07,25600.0
2014-01-23 15:30:00,37.06,37.19,37.03,37.16,74400.0,37.06,37.19,37.03,37.16,74400.0
2014-01-24 09:30:00,36.89,37.4,36.53,37.16,68300.0,36.89,37.4,36.53,37.16,68300.0
2014-01-24 10:00:00,37.14,37.24,36.87,37.07,42500.0,37.14,37.24,36.87,37.07,42500.0
2014-01-24 10:30:00,37.02,37.15,36.82,36.91,46700.0,37.02,37.15,36.82,36.91,46700.0
2014-01-24 11:00:00,36.9,36.98,36.64,36.68,60800.0,36.9,36.98,36.64,36.68,60800.0
2014-01-24 11:30:00,36.7,36.71,36.0,36.29,115500.0,36.7,36.71,36.0,36.29,115500.0
2014-01-24 12:00:00,36.32,36.6,36.28,36.5,49000.0,36.32,36.6,36.28,36.5,49000.0
2014-01-24 12:30:00,36.5,36.61,36.44,36.45,31000.0,36.5,36.61,36.44,36.45,31000.0
2014-01-24 13:00:00,36.43,36.47,36.25,36.25,14900.0,36.43,36.47,36.25,36.25,14900.0
2014-01-24 13:30:00,36.27,36.47,36.27,36.38,39300.0,36.27,36.47,36.27,36.38,39300.0
2014-01-24 14:00:00,36.4,36.41,36.16,36.16,47400.0,36.4,36.41,36.16,36.16,47400.0
2014-01-24 14:30:00,36.17,36.23,35.9,35.94,92200.0,36.17,36.23,35.9,35.94,92200.0
2014-01-24 15:00:00,35.92,35.92,35.33,35.61,224800.0,35.92,35.92,35.33,35.61,224800.0
2014-01-24 15:30:00,35.61,35.82,35.5,35.55,224000.0,35.61,35.82,35.5,35.55,224000.0
2014-01-27 09:30:00,35.69,36.03,35.21,35.84,52600.0,35.69,36.03,35.21,35.84,52600.0
2014-01-27 10:00:00,35.79,36.03,35.42,35.5,55300.0,35.79,36.03,35.42,35.5,55300.0
2014-01-27 10:30:00,35.52,35.69,35.4,35.57,108900.0,35.52,35.69,35.4,35.57,108900.0
2014-01-27 11:00:00,35.54,35.69,35.5,35.61,42500.0,35.54,35.69,35.5,35.61,42500.0
2014-01-27 11:30:00,35.61,35.8,35.58,35.73,42200.0,35.61,35.8,35.58,35.73,42200.0
2014-01-27 12:00:00,35.73,35.78,35.53,35.59,65100.0,35.73,35.78,35.53,35.59,65100.0
2014-01-27 12:30:00,35.59,35.89,35.54,35.66,25200.0,35.59,35.89,35.54,35.66,25200.0
2014-01-27 13:00:00,35.63,35.94,35.63,35.93,36100.0,35.63,35.94,35.63,35.93,36100.0
2014-01-27 13:30:00,35.93,36.25,35.93,36.02,34200.0,35.93,36.25,35.93,36.02,34200.0
2014-01-27 14:00:00,36.03,36.18,36.02,36.11,28100.0,36.03,36.18,36.02,36.11,28100.0
2014-01-27 14:30:00,36.07,36.35,36.07,36.32,58900.0,36.07,36.35,36.07,36.32,58900.0
2014-01-27 15:00:00,36.34,36.68,36.27,36.56,95100.0,36.34,36.68,36.27,36.56,95100.0
2014-01-27 15:30:00,36.56,36.58,36.23,36.28,73100.0,36.56,36.58,36.23,36.28,73100.0
2014-01-28 09:30:00,36.32,36.41,36.0,36.21,19000.0,36.32,36.41,36.0,36.21,19000.0
2014-01-28 10:00:00,36.34,36.46,36.29,36.32,26400.0,36.34,36.46,36.29,36.32,26400.0
2014-01-28 10:30:00,36.31,36.48,36.31,36.4,20900.0,36.31,36.48,36.31,36.4,20900.0
2014-01-28 11:00:00,36.4,36.44,36.19,36.2,17000.0,36.4,36.44,36.19,36.2,17000.0
2014-01-28 11:30:00,36.23,36.32,36.16,36.3,15300.0,36.23,36.32,36.16,36.3,15300.0
2014-01-28 12:00:00,36.3,36.34,36.16,36.18,35300.0,36.3,36.34,36.16,36.18,35300.0
2014-01-28 12:30:00,36.19,36.26,36.06,36.11,39400.0,36.19,36.26,36.06,36.11,39400.0
2014-01-28 13:00:00,36.1,36.17,35.96,36.0,19200.0,36.1,36.17,35.96,36.0,19200.0
2014-01-28 13:30:00,36.0,36.08,35.96,36.0,17800.0,36.0,36.08,35.96,36.0,17800.0
2014-01-28 14:00:00,36.02,36.1,35.89,35.98,29000.0,36.02,36.1,35.89,35.98,29000.0
2014-01-28 14:30:00,35.96,35.99,35.82,35.89,33200.0,35.96,35.99,35.82,35.89,33200.0
2014-01-28 15:00:00,35.9,35.95,35.77,35.78,28300.0,35.9,35.95,35.77,35.78,28300.0
2014-01-28 15:30:00,35.79,35.91,35.52,35.56,164900.0,35.79,35.91,35.52,35.56,164900.0
2014-01-29 09:30:00,35.22,35.52,35.06,35.34,103700.0,35.22,35.52,35.06,35.34,103700.0
2014-01-29 10:00:00,35.34,35.49,34.93,35.27,109500.0,35.34,35.49,34.93,35.27,109500.0
2014-01-29 10:30:00,35.29,35.41,35.07,35.11,48300.0,35.29,35.41,35.07,35.11,48300.0
2014-01-29 11:00:00,35.09,35.59,35.09,35.5,37800.0,35.09,35.59,35.09,35.5,37800.0
2014-01-29 11:30:00,35.54,35.69,35.38,35.4,36000.0,35.54,35.69,35.38,35.4,36000.0
2014-01-29 12:00:00,35.44,35.52,35.3,35.39,16200.0,35.44,35.52,35.3,35.39,16200.0
2014-01-29 12:30:00,35.39,35.43,35.16,35.43,27400.0,35.39,35.43,35.16,35.43,27400.0
2014-01-29 13:00:00,35.43,35.5,35.3,35.36,19300.0,35.43,35.5,35.3,35.36,19300.0
2014-01-29 13:30:00,35.35,35.45,35.22,35.32,29700.0,35.35,35.45,35.22,35.32,29700.0
2014-01-29 14:00:00,35.29,35.34,34.95,35.2,56100.0,35.29,35.34,34.95,35.2,56100.0
2014-01-29 14:30:00,35.17,35.31,35.11,35.15,25200.0,35.17,35.31,35.11,35.15,25200.0
2014-01-29 15:00:00,35.15,35.31,35.1,35.1,31600.0,35.15,35.31,35.1,35.1,31600.0
2014-01-29 15:30:00,35.14,35.18,35.0,35.14,77600.0,35.14,35.18,35.0,35.14,77600.0
2014-01-30 09:30:00,35.38,35.52,35.0,35.5,75500.0,35.38,35.52,35.0,35.5,75500.0
2014-01-30 10:00:00,35.48,35.48,35.19,35.3,40400.0,35.48,35.48,35.19,35.3,40400.0
2014-01-30 10:30:00,35.3,35.35,35.06,35.14,38800.0,35.3,35.35,35.06,35.14,38800.0
2014-01-30 11:00:00,35.14,35.26,35.05,35.18,33900.0,35.14,35.26,35.05,35.18,33900.0
2014-01-30 11:30:00,35.18,35.43,34.9,34.93,131000.0,35.18,35.43,34.9,34.93,131000.0
2014-01-30 12:00:00,34.97,34.99,34.81,34.91,39100.0,34.97,34.99,34.81,34.91,39100.0
2014-01-30 12:30:00,34.95,35.0,34.88,34.93,56500.0,34.95,35.0,34.88,34.93,56500.0
2014-01-30 13:00:00,34.92,34.95,34.85,34.9,12100.0,34.92,34.95,34.85,34.9,12100.0
2014-01-30 13:30:00,34.92,35.09,34.89,35.03,92100.0,34.92,35.09,34.89,35.03,92100.0
2014-01-30 14:00:00,35.02,35.02,34.87,34.95,43600.0,35.02,35.02,34.87,34.95,43600.0
2014-01-30 14:30:00,34.95,35.05,34.92,35.03,34800.0,34.95,35.05,34.92,35.03,34800.0
2014-01-30 15:00:00,35.05,35.23,35.04,35.19,58400.0,35.05,35.23,35.04,35.19,58400.0
2014-01-30 15:30:00,35.19,35.2,35.08,35.08,72600.0,35.19,35.2,35.08,35.08,72600.0
2014-01-31 09:30:00,34.8,35.12,34.5,34.92,47000.0,34.8,35.12,34.5,34.92,47000.0
2014-01-31 10:00:00,34.93,35.46,34.88,35.41,82500.0,34.93,35.46,34.88,35.41,82500.0
2014-01-31 10:30:00,35.4,35.96,35.31,35.77,54500.0,35.4,35.96,35.31,35.77,54500.0
2014-01-31 11:00:00,35.74,36.01,35.71,35.9,25900.0,35.74,36.01,35.71,35.9,25900.0
2014-01-31 11:30:00,36.01,36.12,35.62,36.0,51900.0,36.01,36.12,35.62,36.0,51900.0
2014-01-31 12:00:00,36.0,36.08,35.88,36.0,23700.0,36.0,36.08,35.88,36.0,23700.0
2014-01-31 12:30:00,36.0,36.01,35.76,35.9,22300.0,36.0,36.01,35.76,35.9,22300.0
2014-01-31 13:00:00,35.91,35.94,35.75,35.75,56400.0,35.91,35.94,35.75,35.75,56400.0
2014-01-31 13:30:00,35.8,35.86,35.74,35.81,26500.0,35.8,35.86,35.74,35.81,26500.0
2014-01-31 14:00:00,35.84,35.89,35.75,35.81,25200.0,35.84,35.89,35.75,35.81,25200.0
2014-01-31 14:30:00,35.82,35.89,35.82,35.85,45300.0,35.82,35.89,35.82,35.85,45300.0
2014-01-31 15:00:00,35.85,35.92,35.81,35.88,56500.0,35.85,35.92,35.81,35.88,56500.0
2014-01-31 15:30:00,35.84,35.88,35.7,35.75,93800.0,35.84,35.88,35.7,35.75,93800.0
2014-02-03 09:30:00,35.55,36.09,35.32,35.43,44300.0,35.55,36.09,35.32,35.43,44300.0
2014-02-03 10:00:00,35.4,35.42,35.25,35.37,81000.0,35.4,35.42,35.25,35.37,81000.0
2014-02-03 10:30:00,35.35,35.72,35.33,35.44,99100.0,35.35,35.72,35.33,35.44,99100.0
2014-02-03 11:00:00,35.47,35.5,35.19,35.25,54300.0,35.47,35.5,35.19,35.25,54300.0
2014-02-03 11:30:00,35.21,35.23,34.81,34.86,34100.0,35.21,35.23,34.81,34.86,34100.0
2014-02-03 12:00:00,34.81,35.0,34.7,34.99,88500.0,34.81,35.0,34.7,34.99,88500.0
2014-02-03 12:30:00,34.99,35.0,34.81,34.91,39500.0,34.99,35.0,34.81,34.91,39500.0
2014-02-03 13:00:00,34.85,34.92,34.45,34.5,62000.0,34.85,34.92,34.45,34.5,62000.0
2014-02-03 13:30:00,34.5,34.86,34.39,34.85,105000.0,34.5,34.86,34.39,34.85,105000.0
2014-02-03 14:00:00,34.84,34.86,34.74,34.81,65600.0,34.84,34.86,34.74,34.81,65600.0
2014-02-03 14:30:00,34.82,34.84,34.71,34.74,25000.0,34.82,34.84,34.71,34.74,25000.0
2014-02-03 15:00:00,34.73,34.81,34.6,34.63,309700.0,34.73,34.81,34.6,34.63,309700.0
2014-02-03 15:30:00,34.62,34.75,34.61,34.64,75800.0,34.62,34.75,34.61,34.64,75800.0
2014-02-04 09:30:00,34.95,35.75,34.72,35.73,204200.0,34.95,35.75,34.72,35.73,204200.0
2014-02-04 10:00:00,35.72,36.15,35.52,35.55,100500.0,35.72,36.15,35.52,35.55,100500.0
2014-02-04 10:30:00,35.55,35.89,35.55,35.76,67500.0,35.55,35.89,35.55,35.76,67500.0
2014-02-04 11:00:00,35.7,35.76,35.52,35.76,28800.0,35.7,35.76,35.52,35.76,28800.0
2014-02-04 11:30:00,35.8,35.89,35.75,35.84,58200.0,35.8,35.89,35.75,35.84,58200.0
2014-02-04 12:00:00,35.87,35.92,35.65,35.66,39800.0,35.87,35.92,35.65,35.66,39800.0
2014-02-04 12:30:00,35.64,35.66,35.36,35.4,19500.0,35.64,35.66,35.36,35.4,19500.0
2014-02-04 13:00:00,35.4,35.54,35.32,35.54,15300.0,35.4,35.54,35.32,35.54,15300.0
2014-02-04 13:30:00,35.54,35.58,35.41,35.51,34300.0,35.54,35.58,35.41,35.51,34300.0
2014-02-04 14:00:00,35.47,35.55,35.45,35.5,10800.0,35.47,35.55,35.45,35.5,10800.0
2014-02-04 14:30:00,35.47,35.53,35.42,35.45,19300.0,35.47,35.53,35.42,35.45,19300.0
2014-02-04 15:00:00,35.45,35.53,35.09,35.09,25800.0,35.45,35.53,35.09,35.09,25800.0
2014-02-04 15:30:00,35.09,35.18,34.97,34.98,130700.0,35.09,35.18,34.97,34.98,130700.0
2014-02-05 09:30:00,35.24,35.24,34.55,34.57,37800.0,35.24,35.24,34.55,34.57,37800.0
2014-02-05 10:00:00,34.62,34.75,34.55,34.62,40800.0,34.62,34.75,34.55,34.62,40800.0
2014-02-05 10:30:00,34.64,34.75,34.55,34.72,33500.0,34.64,34.75,34.55,34.72,33500.0
2014-02-05 11:00:00,34.7,34.73,34.55,34.66,15900.0,34.7,34.73,34.55,34.66,15900.0
2014-02-05 11:30:00,34.62,34.74,34.62,34.69,17600.0,34.62,34.74,34.62,34.69,17600.0
2014-02-05 12:00:00,34.69,34.74,34.63,34.74,24900.0,34.69,34.74,34.63,34.74,24900.0
2014-02-05 12:30:00,34.74,35.06,34.73,34.99,18700.0,34.74,35.06,34.73,34.99,18700.0
2014-02-05 13:00:00,34.98,35.06,34.85,34.92,16500.0,34.98,35.06,34.85,34.92,16500.0
2014-02-05 13:30:00,34.96,35.02,34.95,34.98,16100.0,34.96,35.02,34.95,34.98,16100.0
2014-02-05 14:00:00,34.98,35.0,34.87,34.96,26900.0,34.98,35.0,34.87,34.96,26900.0
2014-02-05 14:30:00,34.96,34.96,34.84,34.84,13500.0,34.96,34.96,34.84,34.84,13500.0
2014-02-05 15:00:00,34.86,34.91,34.8,34.85,37200.0,34.86,34.91,34.8,34.85,37200.0
2014-02-05 15:30:00,34.86,35.01,34.84,34.88,39900.0,34.86,35.01,34.84,34.88,39900.0
2014-02-06 09:30:00,34.94,35.23,34.87,35.12,21800.0,34.94,35.23,34.87,35.12,21800.0
2014-02-06 10:00:00,35.17,35.17,34.8,34.82,35900.0,35.17,35.17,34.8,34.82,35900.0
2014-02-06 10:30:00,34.83,34.89,34.74,34.83,27700.0,34.83,34.89,34.74,34.83,27700.0
2014-02-06 11:00:00,34.8,34.82,34.56,34.61,65300.0,34.8,34.82,34.56,34.61,65300.0
2014-02-06 11:30:00,34.64,34.93,34.64,34.83,14300.0,34.64,34.93,34.64,34.83,14300.0
2014-02-06 12:00:00,34.83,35.0,34.81,34.93,21800.0,34.83,35.0,34.81,34.93,21800.0
2014-02-06 12:30:00,34.96,34.97,34.84,34.88,11800.0,34.96,34.97,34.84,34.88,11800.0
2014-02-06 13:00:00,34.88,35.26,34.88,35.13,165300.0,34.88,35.26,34.88,35.13,165300.0
2014-02-06 13:30:00,35.16,35.28,35.12,35.2,58100.0,35.16,35.28,35.12,35.2,58100.0
2014-02-06 14:00:00,35.2,35.45,35.15,35.38,58900.0,35.2,35.45,35.15,35.38,58900.0
2014-02-06 14:30:00,35.45,35.64,35.37,35.47,31500.0,35.45,35.64,35.37,35.47,31500.0
2014-02-06 15:00:00,35.5,35.51,35.34,35.35,33800.0,35.5,35.51,35.34,35.35,33800.0
2014-02-06 15:30:00,35.39,35.42,35.22,35.25,85200.0,35.39,35.42,35.22,35.25,85200.0
2014-02-07 09:30:00,35.2,35.81,34.85,35.59,182800.0,35.2,35.81,34.85,35.59,182800.0
2014-02-07 10:00:00,35.61,35.8,35.34,35.4,151600.0,35.61,35.8,35.34,35.4,151600.0
2014-02-07 10:30:00,35.37,35.38,34.97,35.09,97200.0,35.37,35.38,34.97,35.09,97200.0
2014-02-07 11:00:00,35.1,35.18,35.02,35.08,41000.0,35.1,35.18,35.02,35.08,41000.0
2014-02-07 11:30:00,35.09,35.55,35.09,35.27,57000.0,35.09,35.55,35.09,35.27,57000.0
2014-02-07 12:00:00,35.3,35.36,35.25,35.36,47000.0,35.3,35.36,35.25,35.36,47000.0
2014-02-07 12:30:00,35.34,35.36,35.25,35.31,22700.0,35.34,35.36,35.25,35.31,22700.0
2014-02-07 13:00:00,35.32,35.38,35.24,35.26,22300.0,35.32,35.38,35.24,35.26,22300.0
2014-02-07 13:30:00,35.3,35.36,35.19,35.28,33600.0,35.3,35.36,35.19,35.28,33600.0
2014-02-07 14:00:00,35.26,35.3,35.16,35.16,30100.0,35.26,35.3,35.16,35.16,30100.0
2014-02-07 14:30:00,35.15,35.27,35.09,35.23,29300.0,35.15,35.27,35.09,35.23,29300.0
2014-02-07 15:00:00,35.24,35.24,35.13,35.14,33600.0,35.24,35.24,35.13,35.14,33600.0
2014-02-07 15:30:00,35.13,35.25,35.0,35.0,112300.0,35.13,35.25,35.0,35.0,112300.0
2014-02-10 09:30:00,35.25,35.25,34.9,34.9,31200.0,35.25,35.25,34.9,34.9,31200.0
2014-02-10 10:00:00,34.94,34.97,34.56,34.74,43000.0,34.94,34.97,34.56,34.74,43000.0
2014-02-10 10:30:00,34.78,34.78,34.53,34.61,33600.0,34.78,34.78,34.53,34.61,33600.0
2014-02-10 11:00:00,34.62,34.67,34.37,34.48,58900.0,34.62,34.67,34.37,34.48,58900.0
2014-02-10 11:30:00,34.47,34.66,34.39,34.6,37500.0,34.47,34.66,34.39,34.6,37500.0
2014-02-10 12:00:00,34.6,34.78,34.58,34.74,30300.0,34.6,34.78,34.58,34.74,30300.0
2014-02-10 12:30:00,34.71,35.01,34.7,34.93,21800.0,34.71,35.01,34.7,34.93,21800.0
2014-02-10 13:00:00,34.89,35.07,34.78,34.83,35000.0,34.89,35.07,34.78,34.83,35000.0
2014-02-10 13:30:00,34.85,35.0,34.7,34.7,31600.0,34.85,35.0,34.7,34.7,31600.0
2014-02-10 14:00:00,34.69,34.87,34.69,34.84,18300.0,34.69,34.87,34.69,34.84,18300.0
2014-02-10 14:30:00,34.85,35.01,34.8,34.96,164800.0,34.85,35.01,34.8,34.96,164800.0
2014-02-10 15:00:00,34.97,35.0,34.84,34.88,69000.0,34.97,35.0,34.84,34.88,69000.0
2014-02-10 15:30:00,34.88,34.92,34.59,34.61,113100.0,34.88,34.92,34.59,34.61,113100.0
2014-02-11 09:30:00,34.96,34.96,34.7,34.78,30300.0,34.96,34.96,34.7,34.78,30300.0
2014-02-11 10:00:00,34.81,34.85,34.54,34.55,36700.0,34.81,34.85,34.54,34.55,36700.0
2014-02-11 10:30:00,34.55,34.67,34.54,34.63,54300.0,34.55,34.67,34.54,34.63,54300.0
2014-02-11 11:00:00,34.65,34.7,34.32,34.42,163200.0,34.65,34.7,34.32,34.42,163200.0
2014-02-11 11:30:00,34.41,34.69,34.4,34.53,37400.0,34.41,34.69,34.4,34.53,37400.0
2014-02-11 12:00:00,34.54,34.6,34.27,34.29,40100.0,34.54,34.6,34.27,34.29,40100.0
2014-02-11 12:30:00,34.34,34.59,34.29,34.54,61000.0,34.34,34.59,34.29,34.54,61000.0
2014-02-11 13:00:00,34.54,34.66,34.51,34.59,24100.0,34.54,34.66,34.51,34.59,24100.0
2014-02-11 13:30:00,34.6,34.67,34.53,34.61,100900.0,34.6,34.67,34.53,34.61,100900.0
2014-02-11 14:00:00,34.61,34.69,34.5,34.67,35800.0,34.61,34.69,34.5,34.67,35800.0
2014-02-11 14:30:00,34.68,34.7,34.57,34.65,57500.0,34.68,34.7,34.57,34.65,57500.0
2014-02-11 15:00:00,34.64,34.7,34.62,34.68,101600.0,34.64,34.7,34.62,34.68,101600.0
2014-02-11 15:30:00,34.67,34.67,34.55,34.57,96000.0,34.67,34.67,34.55,34.57,96000.0
2014-02-12 09:30:00,34.82,35.22,34.66,35.11,355800.0,34.82,35.22,34.66,35.11,355800.0
2014-02-12 10:00:00,35.15,35.2,34.96,35.09,54600.0,35.15,35.2,34.96,35.09,54600.0
2014-02-12 10:30:00,35.1,35.12,34.9,35.03,48100.0,35.1,35.12,34.9,35.03,48100.0
2014-02-12 11:00:00,35.0,35.17,35.0,35.13,65400.0,35.0,35.17,35.0,35.13,65400.0
2014-02-12 11:30:00,35.11,35.23,35.08,35.21,49000.0,35.11,35.23,35.08,35.21,49000.0
2014-02-12 12:00:00,35.23,35.25,35.08,35.11,50500.0,35.23,35.25,35.08,35.11,50500.0
2014-02-12 12:30:00,35.1,35.14,34.79,34.96,35500.0,35.1,35.14,34.79,34.96,35500.0
2014-02-12 13:00:00,34.97,35.1,34.93,34.96,42000.0,34.97,35.1,34.93,34.96,42000.0
2014-02-12 13:30:00,34.96,35.03,34.81,34.82,29200.0,34.96,35.03,34.81,34.82,29200.0
2014-02-12 14:00:00,34.81,34.96,34.72,34.85,43000.0,34.81,34.96,34.72,34.85,43000.0
2014-02-12 14:30:00,34.84,34.92,34.79,34.83,45100.0,34.84,34.92,34.79,34.83,45100.0
2014-02-12 15:00:00,34.83,35.07,34.81,35.04,102700.0,34.83,35.07,34.81,35.04,102700.0
2014-02-12 15:30:00,35.06,35.12,34.95,35.04,130700.0,35.06,35.12,34.95,35.04,130700.0
2014-02-13 09:30:00,34.19,34.7,34.04,34.4,140800.0,34.19,34.7,34.04,34.4,140800.0
2014-02-13 10:00:00,34.37,34.59,34.24,34.24,93800.0,34.37,34.59,34.24,34.24,93800.0
2014-02-13 10:30:00,34.24,34.39,34.23,34.31,48000.0,34.24,34.39,34.23,34.31,48000.0
2014-02-13 11:00:00,34.3,34.39,34.28,34.34,76900.0,34.3,34.39,34.28,34.34,76900.0
2014-02-13 11:30:00,34.34,34.82,34.34,34.7,138400.0,34.34,34.82,34.34,34.7,138400.0
2014-02-13 12:00:00,34.68,34.92,34.68,34.84,22700.0,34.68,34.92,34.68,34.84,22700.0
2014-02-13 12:30:00,34.84,34.84,34.69,34.7,128100.0,34.84,34.84,34.69,34.7,128100.0
2014-02-13 13:00:00,34.72,34.77,34.65,34.71,42900.0,34.72,34.77,34.65,34.71,42900.0
2014-02-13 13:30:00,34.75,34.86,34.7,34.78,38000.0,34.75,34.86,34.7,34.78,38000.0
2014-02-13 14:00:00,34.81,34.86,34.76,34.76,26300.0,34.81,34.86,34.76,34.76,26300.0
2014-02-13 14:30:00,34.76,34.83,34.71,34.8,64100.0,34.76,34.83,34.71,34.8,64100.0
2014-02-13 15:00:00,34.8,34.86,34.72,34.74,23000.0,34.8,34.86,34.72,34.74,23000.0
2014-02-13 15:30:00,34.73,34.9,34.67,34.82,167700.0,34.73,34.9,34.67,34.82,167700.0
2014-02-14 09:30:00,34.93,35.16,34.85,35.02,45100.0,34.93,35.16,34.85,35.02,45100.0
2014-02-14 10:00:00,35.02,35.06,34.93,34.98,42300.0,35.02,35.06,34.93,34.98,42300.0
2014-02-14 10:30:00,34.98,34.98,34.74,34.8,39600.0,34.98,34.98,34.74,34.8,39600.0
2014-02-14 11:00:00,34.84,34.85,34.6,34.72,44000.0,34.84,34.85,34.6,34.72,44000.0
2014-02-14 11:30:00,34.66,34.72,34.65,34.66,17400.0,34.66,34.72,34.65,34.66,17400.0
2014-02-14 12:00:00,34.67,34.75,34.66,34.68,24600.0,34.67,34.75,34.66,34.68,24600.0
2014-02-14 12:30:00,34.7,34.72,34.62,34.72,17300.0,34.7,34.72,34.62,34.72,17300.0
2014-02-14 13:00:00,34.71,34.84,34.7,34.84,19500.0,34.71,34.84,34.7,34.84,19500.0
2014-02-14 13:30:00,34.82,34.86,34.75,34.75,12000.0,34.82,34.86,34.75,34.75,12000.0
2014-02-14 14:00:00,34.76,34.77,34.64,34.69,15400.0,34.76,34.77,34.64,34.69,15400.0
2014-02-14 14:30:00,34.68,34.81,34.67,34.78,52700.0,34.68,34.81,34.67,34.78,52700.0
2014-02-14 15:00:00,34.77,34.97,34.7,34.96,40800.0,34.77,34.97,34.7,34.96,40800.0
2014-02-14 15:30:00,34.96,35.02,34.87,35.02,178800.0,34.96,35.02,34.87,35.02,178800.0
2014-02-18 09:30:00,34.95,35.2,34.84,35.02,44100.0,34.95,35.2,34.84,35.02,44100.0
2014-02-18 10:00:00,35.1,35.4,34.89,35.4,136700.0,35.1,35.4,34.89,35.4,136700.0
2014-02-18 10:30:00,35.4,35.59,35.38,35.54,39600.0,35.4,35.59,35.38,35.54,39600.0
2014-02-18 11:00:00,35.5,35.6,35.35,35.4,32600.0,35.5,35.6,35.35,35.4,32600.0
2014-02-18 11:30:00,35.4,35.49,35.29,35.41,61700.0,35.4,35.49,35.29,35.41,61700.0
2014-02-18 12:00:00,35.41,35.53,35.41,35.49,22000.0,35.41,35.53,35.41,35.49,22000.0
2014-02-18 12:30:00,35.51,35.63,35.42,35.51,32700.0,35.51,35.63,35.42,35.51,32700.0
2014-02-18 13:00:00,35.5,35.59,35.43,35.57,32300.0,35.5,35.59,35.43,35.57,32300.0
2014-02-18 13:30:00,35.56,35.64,35.5,35.61,20900.0,35.56,35.64,35.5,35.61,20900.0
2014-02-18 14:00:00,35.61,35.72,35.61,35.69,38100.0,35.61,35.72,35.61,35.69,38100.0
2014-02-18 14:30:00,35.68,35.75,35.65,35.72,61300.0,35.68,35.75,35.65,35.72,61300.0
2014-02-18 15:00:00,35.72,35.73,35.57,35.57,39000.0,35.72,35.73,35.57,35.57,39000.0
2014-02-18 15:30:00,35.59,35.59,35.41,35.5,80800.0,35.59,35.59,35.41,35.5,80800.0
2014-02-19 09:30:00,35.38,35.75,35.38,35.62,23000.0,35.38,35.75,35.38,35.62,23000.0
2014-02-19 10:00:00,35.57,35.74,35.52,35.74,11600.0,35.57,35.74,35.52,35.74,11600.0
2014-02-19 10:30:00,35.74,35.75,35.64,35.75,15100.0,35.74,35.75,35.64,35.75,15100.0
2014-02-19 11:00:00,35.71,35.82,35.71,35.78,8500.0,35.71,35.82,35.71,35.78,8500.0
2014-02-19 11:30:00,35.77,36.01,35.7,35.93,20500.0,35.77,36.01,35.7,35.93,20500.0
2014-02-19 12:00:00,35.9,35.93,35.79,35.86,22700.0,35.9,35.93,35.79,35.86,22700.0
2014-02-19 12:30:00,35.86,36.13,35.83,36.13,38200.0,35.86,36.13,35.83,36.13,38200.0
2014-02-19 13:00:00,36.14,36.33,36.14,36.3,36500.0,36.14,36.33,36.14,36.3,36500.0
2014-02-19 13:30:00,36.31,36.34,36.24,36.3,35000.0,36.31,36.34,36.24,36.3,35000.0
2014-02-19 14:00:00,36.29,36.33,36.2,36.33,25600.0,36.29,36.33,36.2,36.33,25600.0
2014-02-19 14:30:00,36.33,36.51,36.3,36.46,64600.0,36.33,36.51,36.3,36.46,64600.0
2014-02-19 15:00:00,36.47,36.52,36.42,36.51,67600.0,36.47,36.52,36.42,36.51,67600.0
2014-02-19 15:30:00,36.49,36.55,36.32,36.43,131000.0,36.49,36.55,36.32,36.43,131000.0
2014-02-20 09:30:00,36.62,36.96,36.28,36.37,25600.0,36.62,36.96,36.28,36.37,25600.0
2014-02-20 10:00:00,36.4,36.74,36.39,36.67,18100.0,36.4,36.74,36.39,36.67,18100.0
2014-02-20 10:30:00,36.67,36.84,36.62,36.74,66700.0,36.67,36.84,36.62,36.74,66700.0
2014-02-20 11:00:00,36.77,36.95,36.69,36.83,29300.0,36.77,36.95,36.69,36.83,29300.0
2014-02-20 11:30:00,36.71,36.85,36.52,36.52,25000.0,36.71,36.85,36.52,36.52,25000.0
2014-02-20 12:00:00,36.52,36.57,36.28,36.43,24400.0,36.52,36.57,36.28,36.43,24400.0
2014-02-20 12:30:00,36.46,36.46,36.33,36.4,38600.0,36.46,36.46,36.33,36.4,38600.0
2014-02-20 13:00:00,36.35,36.4,36.17,36.22,33500.0,36.35,36.4,36.17,36.22,33500.0
2014-02-20 13:30:00,36.2,36.25,36.05,36.09,11700.0,36.2,36.25,36.05,36.09,11700.0
2014-02-20 14:00:00,36.09,36.14,35.85,35.88,53100.0,36.09,36.14,35.85,35.88,53100.0
2014-02-20 14:30:00,35.9,36.04,35.89,35.97,17200.0,35.9,36.04,35.89,35.97,17200.0
2014-02-20 15:00:00,35.99,36.09,35.93,35.99,33800.0,35.99,36.09,35.93,35.99,33800.0
2014-02-20 15:30:00,35.99,36.08,35.93,35.98,30800.0,35.99,36.08,35.93,35.98,30800.0
2014-02-21 09:30:00,35.75,36.27,35.65,36.13,32300.0,35.75,36.27,35.65,36.13,32300.0
2014-02-21 10:00:00,36.12,36.33,36.0,36.32,20400.0,36.12,36.33,36.0,36.32,20400.0
2014-02-21 10:30:00,36.33,36.43,36.0,36.15,42500.0,36.33,36.43,36.0,36.15,42500.0
2014-02-21 11:00:00,36.15,36.31,36.0,36.09,21900.0,36.15,36.31,36.0,36.09,21900.0
2014-02-21 11:30:00,36.14,36.36,36.03,36.28,30600.0,36.14,36.36,36.03,36.28,30600.0
2014-02-21 12:00:00,36.25,36.33,36.06,36.17,14100.0,36.25,36.33,36.06,36.17,14100.0
2014-02-21 12:30:00,36.14,36.31,36.14,36.25,15900.0,36.14,36.31,36.14,36.25,15900.0
2014-02-21 13:00:00,36.29,36.3,36.14,36.25,7900.0,36.29,36.3,36.14,36.25,7900.0
2014-02-21 13:30:00,36.29,36.3,36.21,36.28,10300.0,36.29,36.3,36.21,36.28,10300.0
2014-02-21 14:00:00,36.28,36.31,36.17,36.25,12500.0,36.28,36.31,36.17,36.25,12500.0
2014-02-21 14:30:00,36.25,36.28,36.15,36.18,32400.0,36.25,36.28,36.15,36.18,32400.0
2014-02-21 15:00:00,36.2,36.28,36.18,36.23,9500.0,36.2,36.28,36.18,36.23,9500.0
2014-02-21 15:30:00,36.23,36.23,35.89,35.95,170900.0,36.23,36.23,35.89,35.95,170900.0
2014-02-24 09:30:00,36.05,36.44,36.05,36.38,103100.0,36.05,36.44,36.05,36.38,103100.0
2014-02-24 10:00:00,36.41,36.42,35.65,35.71,44300.0,36.41,36.42,35.65,35.71,44300.0
2014-02-24 10:30:00,35.69,35.71,35.55,35.65,25900.0,35.69,35.71,35.55,35.65,25900.0
2014-02-24 11:00:00,35.65,35.78,35.59,35.74,19000.0,35.65,35.78,35.59,35.74,19000.0
2014-02-24 11:30:00,35.75,35.83,35.72,35.8,11400.0,35.75,35.83,35.72,35.8,11400.0
2014-02-24 12:00:00,35.79,35.88,35.79,35.88,23600.0,35.79,35.88,35.79,35.88,23600.0
2014-02-24 12:30:00,35.86,35.97,35.83,35.96,17500.0,35.86,35.97,35.83,35.96,17500.0
2014-02-24 13:00:00,35.95,36.08,35.92,36.04,7600.0,35.95,36.08,35.92,36.04,7600.0
2014-02-24 13:30:00,36.05,36.05,35.8,35.84,7200.0,36.05,36.05,35.8,35.84,7200.0
2014-02-24 14:00:00,35.84,35.9,35.82,35.86,11900.0,35.84,35.9,35.82,35.86,11900.0
2014-02-24 14:30:00,35.88,35.91,35.83,35.87,7800.0,35.88,35.91,35.83,35.87,7800.0
2014-02-24 15:00:00,35.88,36.01,35.88,35.96,18300.0,35.88,36.01,35.88,35.96,18300.0
2014-02-24 15:30:00,35.98,36.06,35.93,35.95,71800.0,35.98,36.06,35.93,35.95,71800.0
2014-02-25 09:30:00,35.87,36.2,35.71,36.05,77100.0,35.87,36.2,35.71,36.05,77100.0
2014-02-25 10:00:00,36.06,36.06,35.88,35.88,13400.0,36.06,36.06,35.88,35.88,13400.0
2014-02-25 10:30:00,35.93,36.03,35.93,36.02,4500.0,35.93,36.03,35.93,36.02,4500.0
2014-02-25 11:00:00,36.0,36.05,35.95,35.99,34700.0,36.0,36.05,35.95,35.99,34700.0
2014-02-25 11:30:00,36.03,36.06,35.96,36.04,24600.0,36.03,36.06,35.96,36.04,24600.0
2014-02-25 12:00:00,36.05,36.16,36.03,36.11,92100.0,36.05,36.16,36.03,36.11,92100.0
2014-02-25 12:30:00,36.1,36.12,36.04,36.06,10300.0,36.1,36.12,36.04,36.06,10300.0
2014-02-25 13:00:00,36.04,36.14,36.04,36.07,15200.0,36.04,36.14,36.04,36.07,15200.0
2014-02-25 13:30:00,36.12,36.13,36.02,36.03,23200.0,36.12,36.13,36.02,36.03,23200.0
2014-02-25 14:00:00,36.04,36.11,35.91,35.95,31900.0,36.04,36.11,35.91,35.95,31900.0
2014-02-25 14:30:00,35.95,36.02,35.91,36.0,9500.0,35.95,36.02,35.91,36.0,9500.0
2014-02-25 15:00:00,35.99,36.0,35.76,35.8,14600.0,35.99,36.0,35.76,35.8,14600.0
2014-02-25 15:30:00,35.78,35.97,35.77,35.97,78400.0,35.78,35.97,35.77,35.97,78400.0
2014-02-26 09:30:00,36.48,36.82,36.02,36.45,103300.0,36.48,36.82,36.02,36.45,103300.0
2014-02-26 10:00:00,36.51,37.53,36.45,37.24,126400.0,36.51,37.53,36.45,37.24,126400.0
2014-02-26 10:30:00,37.3,37.3,37.1,37.22,42800.0,37.3,37.3,37.1,37.22,42800.0
2014-02-26 11:00:00,37.27,37.3,37.05,37.23,19300.0,37.27,37.3,37.05,37.23,19300.0
2014-02-26 11:30:00,37.23,37.3,37.17,37.25,89400.0,37.23,37.3,37.17,37.25,89400.0
2014-02-26 12:00:00,37.27,37.4,37.24,37.37,28200.0,37.27,37.4,37.24,37.37,28200.0
2014-02-26 12:30:00,37.37,37.45,37.33,37.35,31100.0,37.37,37.45,37.33,37.35,31100.0
2014-02-26 13:00:00,37.34,37.43,37.27,37.4,29500.0,37.34,37.43,37.27,37.4,29500.0
2014-02-26 13:30:00,37.41,37.42,36.96,37.08,40700.0,37.41,37.42,36.96,37.08,40700.0
2014-02-26 14:00:00,37.09,37.19,36.91,36.91,33500.0,37.09,37.19,36.91,36.91,33500.0
2014-02-26 14:30:00,36.9,37.02,36.74,37.01,58800.0,36.9,37.02,36.74,37.01,58800.0
2014-02-26 15:00:00,37.02,37.02,36.82,36.86,40800.0,37.02,37.02,36.82,36.86,40800.0
2014-02-26 15:30:00,36.86,36.98,36.74,36.87,128300.0,36.86,36.98,36.74,36.87,128300.0
2014-02-27 09:30:00,37.16,37.53,36.86,37.04,51200.0,37.16,37.53,36.86,37.04,51200.0
2014-02-27 10:00:00,37.0,37.04,36.76,36.9,30700.0,37.0,37.04,36.76,36.9,30700.0
2014-02-27 10:30:00,36.9,37.11,36.83,37.05,29100.0,36.9,37.11,36.83,37.05,29100.0
2014-02-27 11:00:00,37.05,37.2,36.97,37.2,30400.0,37.05,37.2,36.97,37.2,30400.0
2014-02-27 11:30:00,37.21,37.26,37.12,37.2,43500.0,37.21,37.26,37.12,37.2,43500.0
2014-02-27 12:00:00,37.2,37.27,37.1,37.11,40000.0,37.2,37.27,37.1,37.11,40000.0
2014-02-27 12:30:00,37.11,37.28,37.1,37.26,30300.0,37.11,37.28,37.1,37.26,30300.0
2014-02-27 13:00:00,37.22,37.31,37.14,37.23,102100.0,37.22,37.31,37.14,37.23,102100.0
2014-02-27 13:30:00,37.24,37.26,37.15,37.2,27500.0,37.24,37.26,37.15,37.2,27500.0
2014-02-27 14:00:00,37.22,37.27,37.08,37.27,76300.0,37.22,37.27,37.08,37.27,76300.0
2014-02-27 14:30:00,37.25,37.3,37.03,37.13,104100.0,37.25,37.3,37.03,37.13,104100.0
2014-02-27 15:00:00,37.13,37.22,37.09,37.15,106300.0,37.13,37.22,37.09,37.15,106300.0
2014-02-27 15:30:00,37.15,37.67,37.15,37.46,215200.0,37.15,37.67,37.15,37.46,215200.0
2014-02-28 09:30:00,38.42,38.88,37.39,38.03,701500.0,38.42,38.88,37.39,38.03,701500.0
2014-02-28 10:00:00,38.04,38.59,38.01,38.28,332300.0,38.04,38.59,38.01,38.28,332300.0
2014-02-28 10:30:00,38.28,38.7,38.26,38.49,160100.0,38.28,38.7,38.26,38.49,160100.0
2014-02-28 11:00:00,38.49,38.57,38.35,38.57,133600.0,38.49,38.57,38.35,38.57,133600.0
2014-02-28 11:30:00,38.57,39.25,38.44,39.02,197000.0,38.57,39.25,38.44,39.02,197000.0
2014-02-28 12:00:00,39.0,39.2,38.86,39.13,99700.0,39.0,39.2,38.86,39.13,99700.0
2014-02-28 12:30:00,39.14,39.71,39.12,39.34,132900.0,39.14,39.71,39.12,39.34,132900.0
2014-02-28 13:00:00,39.34,39.98,39.3,39.63,205200.0,39.34,39.98,39.3,39.63,205200.0
2014-02-28 13:30:00,39.54,39.59,39.25,39.46,241000.0,39.54,39.59,39.25,39.46,241000.0
2014-02-28 14:00:00,39.43,39.98,39.16,39.35,119700.0,39.43,39.98,39.16,39.35,119700.0
2014-02-28 14:30:00,39.34,39.36,38.8,38.95,118900.0,39.34,39.36,38.8,38.95,118900.0
2014-02-28 15:00:00,38.95,39.03,38.68,39.0,134700.0,38.95,39.03,38.68,39.0,134700.0
2014-02-28 15:30:00,39.0,39.07,38.67,39.02,300600.0,39.0,39.07,38.67,39.02,300600.0
2014-03-03 09:30:00,38.35,39.04,38.02,38.64,146300.0,38.35,39.04,38.02,38.64,146300.0
2014-03-03 10:00:00,38.64,38.96,38.44,38.9,119900.0,38.64,38.96,38.44,38.9,119900.0
2014-03-03 10:30:00,38.95,39.07,38.57,38.9,83800.0,38.95,39.07,38.57,38.9,83800.0
2014-03-03 11:00:00,38.86,38.86,38.51,38.59,33400.0,38.86,38.86,38.51,38.59,33400.0
2014-03-03 11:30:00,38.6,38.65,38.43,38.52,33800.0,38.6,38.65,38.43,38.52,33800.0
2014-03-03 12:00:00,38.49,38.58,38.47,38.47,35500.0,38.49,38.58,38.47,38.47,35500.0
2014-03-03 12:30:00,38.47,38.61,38.47,38.59,32600.0,38.47,38.61,38.47,38.59,32600.0
2014-03-03 13:00:00,38.56,38.66,38.54,38.59,27700.0,38.56,38.66,38.54,38.59,27700.0
2014-03-03 13:30:00,38.58,38.71,38.49,38.7,27200.0,38.58,38.71,38.49,38.7,27200.0
2014-03-03 14:00:00,38.72,38.78,38.61,38.62,26500.0,38.72,38.78,38.61,38.62,26500.0
2014-03-03 14:30:00,38.62,38.68,38.5,38.57,38500.0,38.62,38.68,38.5,38.57,38500.0
2014-03-03 15:00:00,38.55,38.57,38.3,38.3,39500.0,38.55,38.57,38.3,38.3,39500.0
2014-03-03 15:30:00,38.3,38.56,38.26,38.51,89900.0,38.3,38.56,38.26,38.51,89900.0
2014-03-04 09:30:00,39.04,39.04,38.51,38.95,33800.0,39.04,39.04,38.51,38.95,33800.0
2014-03-04 10:00:00,38.94,39.22,38.84,39.1,29900.0,38.94,39.22,38.84,39.1,29900.0
2014-03-04 10:30:00,39.1,39.11,38.91,38.91,32200.0,39.1,39.11,38.91,38.91,32200.0
2014-03-04 11:00:00,38.93,39.11,38.93,38.98,25000.0,38.93,39.11,38.93,38.98,25000.0
2014-03-04 11:30:00,38.98,39.08,38.94,39.03,53200.0,38.98,39.08,38.94,39.03,53200.0
2014-03-04 12:00:00,39.01,39.08,38.95,39.08,83800.0,39.01,39.08,38.95,39.08,83800.0
2014-03-04 12:30:00,39.09,39.11,38.9,38.91,14600.0,39.09,39.11,38.9,38.91,14600.0
2014-03-04 13:00:00,38.9,38.98,38.86,38.94,23400.0,38.9,38.98,38.86,38.94,23400.0
2014-03-04 13:30:00,38.91,39.0,38.86,38.9,19100.0,38.91,39.0,38.86,38.9,19100.0
2014-03-04 14:00:00,38.91,38.97,38.79,38.88,34800.0,38.91,38.97,38.79,38.88,34800.0
2014-03-04 14:30:00,38.9,38.99,38.83,38.96,30900.0,38.9,38.99,38.83,38.96,30900.0
2014-03-04 15:00:00,38.99,39.07,38.92,39.04,32600.0,38.99,39.07,38.92,39.04,32600.0
2014-03-04 15:30:00,38.99,39.05,38.91,39.01,89200.0,38.99,39.05,38.91,39.01,89200.0
2014-03-05 09:30:00,38.97,39.01,38.61,38.86,54300.0,38.97,39.01,38.61,38.86,54300.0
2014-03-05 10:00:00,38.87,38.96,38.72,38.88,29200.0,38.87,38.96,38.72,38.88,29200.0
2014-03-05 10:30:00,38.92,39.21,38.84,39.15,48700.0,38.92,39.21,38.84,39.15,48700.0
2014-03-05 11:00:00,39.16,39.35,39.16,39.34,32800.0,39.16,39.35,39.16,39.34,32800.0
2014-03-05 11:30:00,39.34,39.42,39.34,39.39,9900.0,39.34,39.42,39.34,39.39,9900.0
2014-03-05 12:00:00,39.4,39.41,39.25,39.36,32300.0,39.4,39.41,39.25,39.36,32300.0
2014-03-05 12:30:00,39.34,39.42,39.3,39.38,28200.0,39.34,39.42,39.3,39.38,28200.0
2014-03-05 13:00:00,39.38,39.52,39.31,39.51,18200.0,39.38,39.52,39.31,39.51,18200.0
2014-03-05 13:30:00,39.49,39.58,39.26,39.27,22600.0,39.49,39.58,39.26,39.27,22600.0
2014-03-05 14:00:00,39.26,39.54,39.26,39.52,50400.0,39.26,39.54,39.26,39.52,50400.0
2014-03-05 14:30:00,39.5,39.5,39.34,39.47,22800.0,39.5,39.5,39.34,39.47,22800.0
2014-03-05 15:00:00,39.41,39.5,39.34,39.35,37000.0,39.41,39.5,39.34,39.35,37000.0
2014-03-05 15:30:00,39.34,39.4,39.16,39.26,167400.0,39.34,39.4,39.16,39.26,167400.0
2014-03-06 09:30:00,39.49,39.72,39.18,39.28,14400.0,39.49,39.72,39.18,39.28,14400.0
2014-03-06 10:00:00,39.28,39.35,38.94,39.01,20100.0,39.28,39.35,38.94,39.01,20100.0
2014-03-06 10:30:00,38.98,39.12,38.82,38.83,23900.0,38.98,39.12,38.82,38.83,23900.0
2014-03-06 11:00:00,38.83,38.97,38.72,38.77,19900.0,38.83,38.97,38.72,38.77,19900.0
2014-03-06 11:30:00,38.79,38.91,38.69,38.84,16300.0,38.79,38.91,38.69,38.84,16300.0
2014-03-06 12:00:00,38.85,38.91,38.72,38.85,10900.0,38.85,38.91,38.72,38.85,10900.0
2014-03-06 12:30:00,38.83,38.94,38.72,38.89,13700.0,38.83,38.94,38.72,38.89,13700.0
2014-03-06 13:00:00,38.87,38.95,38.77,38.89,11600.0,38.87,38.95,38.77,38.89,11600.0
2014-03-06 13:30:00,38.87,38.95,38.85,38.91,13800.0,38.87,38.95,38.85,38.91,13800.0
2014-03-06 14:00:00,38.92,39.17,38.92,39.13,22800.0,38.92,39.17,38.92,39.13,22800.0
2014-03-06 14:30:00,39.14,39.26,39.11,39.22,25900.0,39.14,39.26,39.11,39.22,25900.0
2014-03-06 15:00:00,39.24,39.3,39.14,39.18,43300.0,39.24,39.3,39.14,39.18,43300.0
2014-03-06 15:30:00,39.18,39.23,38.97,39.0,83300.0,39.18,39.23,38.97,39.0,83300.0
2014-03-07 09:30:00,39.0,39.1,38.7,38.93,54900.0,39.0,39.1,38.7,38.93,54900.0
2014-03-07 10:00:00,38.95,39.02,38.69,38.69,64100.0,38.95,39.02,38.69,38.69,64100.0
2014-03-07 10:30:00,38.69,38.9,38.69,38.84,15900.0,38.69,38.9,38.69,38.84,15900.0
2014-03-07 11:00:00,38.78,38.85,38.7,38.8,12900.0,38.78,38.85,38.7,38.8,12900.0
2014-03-07 11:30:00,38.8,38.93,38.8,38.87,13900.0,38.8,38.93,38.8,38.87,13900.0
2014-03-07 12:00:00,38.85,38.9,38.8,38.83,9300.0,38.85,38.9,38.8,38.83,9300.0
2014-03-07 12:30:00,38.81,38.88,38.62,38.67,90300.0,38.81,38.88,38.62,38.67,90300.0
2014-03-07 13:00:00,38.66,38.71,38.59,38.64,7200.0,38.66,38.71,38.59,38.64,7200.0
2014-03-07 13:30:00,38.7,38.86,38.69,38.86,6400.0,38.7,38.86,38.69,38.86,6400.0
2014-03-07 14:00:00,38.83,38.84,38.78,38.78,7100.0,38.83,38.84,38.78,38.78,7100.0
2014-03-07 14:30:00,38.78,38.81,38.6,38.66,12200.0,38.78,38.81,38.6,38.66,12200.0
2014-03-07 15:00:00,38.61,38.66,38.52,38.58,13300.0,38.61,38.66,38.52,38.58,13300.0
2014-03-07 15:30:00,38.53,38.71,38.52,38.66,59400.0,38.53,38.71,38.52,38.66,59400.0
2014-03-10 09:30:00,38.73,38.74,38.19,38.31,48900.0,38.73,38.74,38.19,38.31,48900.0
2014-03-10 10:00:00,38.27,38.4,37.86,37.97,105300.0,38.27,38.4,37.86,37.97,105300.0
2014-03-10 10:30:00,37.92,38.31,37.91,38.3,24800.0,37.92,38.31,37.91,38.3,24800.0
2014-03-10 11:00:00,38.34,38.38,38.25,38.31,6100.0,38.34,38.38,38.25,38.31,6100.0
2014-03-10 11:30:00,38.29,38.35,38.16,38.16,8300.0,38.29,38.35,38.16,38.16,8300.0
2014-03-10 12:00:00,38.15,38.16,38.05,38.1,20200.0,38.15,38.16,38.05,38.1,20200.0
2014-03-10 12:30:00,38.09,38.14,38.09,38.13,9200.0,38.09,38.14,38.09,38.13,9200.0
2014-03-10 13:00:00,38.14,38.14,37.98,37.98,34000.0,38.14,38.14,37.98,37.98,34000.0
2014-03-10 13:30:00,37.98,38.05,37.92,37.96,25200.0,37.98,38.05,37.92,37.96,25200.0
2014-03-10 14:00:00,37.98,38.06,37.98,38.06,36700.0,37.98,38.06,37.98,38.06,36700.0
2014-03-10 14:30:00,38.05,38.05,37.92,37.92,13600.0,38.05,38.05,37.92,37.92,13600.0
2014-03-10 15:00:00,37.96,38.0,37.91,37.94,25200.0,37.96,38.0,37.91,37.94,25200.0
2014-03-10 15:30:00,37.94,37.98,37.78,37.9,191500.0,37.94,37.98,37.78,37.9,191500.0
2014-03-11 09:30:00,37.96,38.09,37.58,37.58,16400.0,37.96,38.09,37.58,37.58,16400.0
2014-03-11 10:00:00,37.6,37.61,37.34,37.4,87100.0,37.6,37.61,37.34,37.4,87100.0
2014-03-11 10:30:00,37.36,37.47,37.24,37.32,95600.0,37.36,37.47,37.24,37.32,95600.0
2014-03-11 11:00:00,37.35,37.43,37.28,37.32,80200.0,37.35,37.43,37.28,37.32,80200.0
2014-03-11 11:30:00,37.35,37.41,37.22,37.35,39700.0,37.35,37.41,37.22,37.35,39700.0
2014-03-11 12:00:00,37.35,37.37,37.28,37.3,19300.0,37.35,37.37,37.28,37.3,19300.0
2014-03-11 12:30:00,37.3,37.32,37.13,37.2,75100.0,37.3,37.32,37.13,37.2,75100.0
2014-03-11 13:00:00,37.19,37.2,37.1,37.2,86400.0,37.19,37.2,37.1,37.2,86400.0
2014-03-11 13:30:00,37.2,37.57,37.2,37.54,36900.0,37.2,37.57,37.2,37.54,36900.0
2014-03-11 14:00:00,37.55,37.55,37.3,37.35,29600.0,37.55,37.55,37.3,37.35,29600.0
2014-03-11 14:30:00,37.35,37.35,37.17,37.19,55900.0,37.35,37.35,37.17,37.19,55900.0
2014-03-11 15:00:00,37.19,37.23,37.04,37.15,145300.0,37.19,37.23,37.04,37.15,145300.0
2014-03-11 15:30:00,37.15,37.23,37.02,37.14,145100.0,37.15,37.23,37.02,37.14,145100.0
2014-03-12 09:30:00,36.83,37.66,36.8,37.55,167700.0,36.83,37.66,36.8,37.55,167700.0
2014-03-12 10:00:00,37.55,37.72,37.34,37.56,599000.0,37.55,37.72,37.34,37.56,599000.0
2014-03-12 10:30:00,37.56,37.63,36.94,37.32,106600.0,37.56,37.63,36.94,37.32,106600.0
2014-03-12 11:00:00,37.32,37.9,37.21,37.84,63100.0,37.32,37.9,37.21,37.84,63100.0
2014-03-12 11:30:00,37.83,37.9,37.51,37.51,50000.0,37.83,37.9,37.51,37.51,50000.0
2014-03-12 12:00:00,37.55,38.14,37.5,38.02,40600.0,37.55,38.14,37.5,38.02,40600.0
2014-03-12 12:30:00,38.0,38.08,37.78,38.04,16900.0,38.0,38.08,37.78,38.04,16900.0
2014-03-12 13:00:00,37.96,38.03,37.77,37.98,24000.0,37.96,38.03,37.77,37.98,24000.0
2014-03-12 13:30:00,37.98,38.4,37.98,38.26,37100.0,37.98,38.4,37.98,38.26,37100.0
2014-03-12 14:00:00,38.27,38.27,38.03,38.22,17200.0,38.27,38.27,38.03,38.22,17200.0
2014-03-12 14:30:00,38.2,38.36,38.18,38.29,54200.0,38.2,38.36,38.18,38.29,54200.0
2014-03-12 15:00:00,38.29,38.35,38.2,38.21,55600.0,38.29,38.35,38.2,38.21,55600.0
2014-03-12 15:30:00,38.2,38.24,37.98,38.18,119500.0,38.2,38.24,37.98,38.18,119500.0
2014-03-13 09:30:00,38.2,38.4,37.95,38.24,17200.0,38.2,38.4,37.95,38.24,17200.0
2014-03-13 10:00:00,38.3,38.37,38.16,38.37,16800.0,38.3,38.37,38.16,38.37,16800.0
2014-03-13 10:30:00,38.38,38.4,38.16,38.25,57300.0,38.38,38.4,38.16,38.25,57300.0
2014-03-13 11:00:00,38.27,38.39,38.25,38.35,35600.0,38.27,38.39,38.25,38.35,35600.0
2014-03-13 11:30:00,38.35,38.4,38.25,38.39,325800.0,38.35,38.4,38.25,38.39,325800.0
2014-03-13 12:00:00,38.36,38.53,38.3,38.37,20000.0,38.36,38.53,38.3,38.37,20000.0
2014-03-13 12:30:00,38.37,38.54,38.27,38.51,71700.0,38.37,38.54,38.27,38.51,71700.0
2014-03-13 13:00:00,38.5,38.5,38.23,38.27,50600.0,38.5,38.5,38.23,38.27,50600.0
2014-03-13 13:30:00,38.29,38.33,38.2,38.31,56400.0,38.29,38.33,38.2,38.31,56400.0
2014-03-13 14:00:00,38.32,38.39,38.21,38.26,25500.0,38.32,38.39,38.21,38.26,25500.0
2014-03-13 14:30:00,38.26,38.38,38.24,38.36,57000.0,38.26,38.38,38.24,38.36,57000.0
2014-03-13 15:00:00,38.36,38.4,38.2,38.37,66900.0,38.36,38.4,38.2,38.37,66900.0
2014-03-13 15:30:00,38.39,38.53,38.35,38.5,171500.0,38.39,38.53,38.35,38.5,171500.0
2014-03-14 09:30:00,38.46,38.55,38.17,38.24,68200.0,38.46,38.55,38.17,38.24,68200.0
2014-03-14 10:00:00,38.24,38.46,38.1,38.28,121500.0,38.24,38.46,38.1,38.28,121500.0
2014-03-14 10:30:00,38.28,38.28,38.07,38.17,45800.0,38.28,38.28,38.07,38.17,45800.0
2014-03-14 11:00:00,38.19,38.2,38.11,38.18,24600.0,38.19,38.2,38.11,38.18,24600.0
2014-03-14 11:30:00,38.18,38.29,38.15,38.23,43700.0,38.18,38.29,38.15,38.23,43700.0
2014-03-14 12:00:00,38.22,38.25,38.15,38.19,28600.0,38.22,38.25,38.15,38.19,28600.0
2014-03-14 12:30:00,38.21,38.29,38.16,38.28,23000.0,38.21,38.29,38.16,38.28,23000.0
2014-03-14 13:00:00,38.28,38.4,38.22,38.34,13700.0,38.28,38.4,38.22,38.34,13700.0
2014-03-14 13:30:00,38.3,38.34,38.3,38.34,21800.0,38.3,38.34,38.3,38.34,21800.0
2014-03-14 14:00:00,38.33,38.4,38.32,38.38,19000.0,38.33,38.4,38.32,38.38,19000.0
2014-03-14 14:30:00,38.38,38.38,38.28,38.3,43200.0,38.38,38.38,38.28,38.3,43200.0
2014-03-14 15:00:00,38.29,38.33,38.25,38.31,39700.0,38.29,38.33,38.25,38.31,39700.0
2014-03-14 15:30:00,38.31,38.34,37.78,37.9,158400.0,38.31,38.34,37.78,37.9,158400.0
2014-03-17 09:30:00,38.03,38.29,38.0,38.24,25000.0,38.03,38.29,38.0,38.24,25000.0
2014-03-17 10:00:00,38.2,38.24,38.12,38.12,9300.0,38.2,38.24,38.12,38.12,9300.0
2014-03-17 10:30:00,38.15,38.31,38.06,38.3,44800.0,38.15,38.31,38.06,38.3,44800.0
2014-03-17 11:00:00,38.31,38.35,38.13,38.16,27600.0,38.31,38.35,38.13,38.16,27600.0
2014-03-17 11:30:00,38.16,38.19,37.81,37.88,70400.0,38.16,38.19,37.81,37.88,70400.0
2014-03-17 12:00:00,37.86,37.92,37.78,37.88,31300.0,37.86,37.92,37.78,37.88,31300.0
2014-03-17 12:30:00,37.9,37.96,37.83,37.9,59500.0,37.9,37.96,37.83,37.9,59500.0
2014-03-17 13:00:00,37.87,37.94,37.75,37.76,32200.0,37.87,37.94,37.75,37.76,32200.0
2014-03-17 13:30:00,37.77,37.89,37.72,37.72,23900.0,37.77,37.89,37.72,37.72,23900.0
2014-03-17 14:00:00,37.71,37.75,37.64,37.66,19600.0,37.71,37.75,37.64,37.66,19600.0
2014-03-17 14:30:00,37.68,37.72,37.47,37.61,24200.0,37.68,37.72,37.47,37.61,24200.0
2014-03-17 15:00:00,37.58,37.7,37.56,37.7,25200.0,37.58,37.7,37.56,37.7,25200.0
2014-03-17 15:30:00,37.71,37.85,37.7,37.82,152600.0,37.71,37.85,37.7,37.82,152600.0
2014-03-18 09:30:00,37.03,37.03,36.55,36.69,229600.0,37.03,37.03,36.55,36.69,229600.0
2014-03-18 10:00:00,36.67,36.69,35.86,36.13,275300.0,36.67,36.69,35.86,36.13,275300.0
2014-03-18 10:30:00,36.15,36.43,36.1,36.22,161900.0,36.15,36.43,36.1,36.22,161900.0
2014-03-18 11:00:00,36.21,36.5,36.2,36.5,62400.0,36.21,36.5,36.2,36.5,62400.0
2014-03-18 11:30:00,36.5,36.64,36.46,36.61,110200.0,36.5,36.64,36.46,36.61,110200.0
2014-03-18 12:00:00,36.63,36.84,36.6,36.75,151800.0,36.63,36.84,36.6,36.75,151800.0
2014-03-18 12:30:00,36.77,36.89,36.65,36.77,69400.0,36.77,36.89,36.65,36.77,69400.0
2014-03-18 13:00:00,36.77,36.94,36.77,36.94,57200.0,36.77,36.94,36.77,36.94,57200.0
2014-03-18 13:30:00,36.94,37.33,36.86,36.94,176600.0,36.94,37.33,36.86,36.94,176600.0
2014-03-18 14:00:00,36.96,37.11,36.81,37.07,92600.0,36.96,37.11,36.81,37.07,92600.0
2014-03-18 14:30:00,37.08,37.22,37.02,37.22,45600.0,37.08,37.22,37.02,37.22,45600.0
2014-03-18 15:00:00,37.22,37.23,36.86,37.1,101200.0,37.22,37.23,36.86,37.1,101200.0
2014-03-18 15:30:00,37.1,37.24,37.07,37.16,195600.0,37.1,37.24,37.07,37.16,195600.0
2014-03-19 09:30:00,37.01,37.48,36.95,37.43,34400.0,37.01,37.48,36.95,37.43,34400.0
2014-03-19 10:00:00,37.43,37.7,37.4,37.46,23900.0,37.43,37.7,37.4,37.46,23900.0
2014-03-19 10:30:00,37.48,37.51,37.36,37.43,52900.0,37.48,37.51,37.36,37.43,52900.0
2014-03-19 11:00:00,37.44,37.5,37.39,37.47,39800.0,37.44,37.5,37.39,37.47,39800.0
2014-03-19 11:30:00,37.47,37.5,37.45,37.5,10800.0,37.47,37.5,37.45,37.5,10800.0
2014-03-19 12:00:00,37.5,37.55,37.49,37.52,17200.0,37.5,37.55,37.49,37.52,17200.0
2014-03-19 12:30:00,37.5,37.52,37.49,37.5,29900.0,37.5,37.52,37.49,37.5,29900.0
2014-03-19 13:00:00,37.5,37.53,37.47,37.51,20600.0,37.5,37.53,37.47,37.51,20600.0
2014-03-19 13:30:00,37.51,37.54,37.44,37.53,14800.0,37.51,37.54,37.44,37.53,14800.0
2014-03-19 14:00:00,37.52,37.52,37.41,37.48,28200.0,37.52,37.52,37.41,37.48,28200.0
2014-03-19 14:30:00,37.5,37.53,37.41,37.49,17300.0,37.5,37.53,37.41,37.49,17300.0
2014-03-19 15:00:00,37.49,37.49,37.29,37.36,263200.0,37.49,37.49,37.29,37.36,263200.0
2014-03-19 15:30:00,37.38,37.47,37.23,37.3,73900.0,37.38,37.47,37.23,37.3,73900.0
2014-03-20 09:30:00,37.22,37.59,37.0,37.2,15700.0,37.22,37.59,37.0,37.2,15700.0
2014-03-20 10:00:00,37.23,37.59,37.23,37.52,8300.0,37.23,37.59,37.23,37.52,8300.0
2014-03-20 10:30:00,37.49,37.66,37.49,37.64,22900.0,37.49,37.66,37.49,37.64,22900.0
2014-03-20 11:00:00,37.6,37.61,37.24,37.35,6800.0,37.6,37.61,37.24,37.35,6800.0
2014-03-20 11:30:00,37.36,37.47,37.21,37.37,8000.0,37.36,37.47,37.21,37.37,8000.0
2014-03-20 12:00:00,37.44,37.44,37.3,37.31,6400.0,37.44,37.44,37.3,37.31,6400.0
2014-03-20 12:30:00,37.34,37.34,37.26,37.29,7300.0,37.34,37.34,37.26,37.29,7300.0
2014-03-20 13:00:00,37.29,37.38,37.29,37.38,20000.0,37.29,37.38,37.29,37.38,20000.0
2014-03-20 13:30:00,37.37,37.39,37.33,37.35,12200.0,37.37,37.39,37.33,37.35,12200.0
2014-03-20 14:00:00,37.35,37.37,37.1,37.1,14900.0,37.35,37.37,37.1,37.1,14900.0
2014-03-20 14:30:00,37.09,37.18,37.0,37.09,23300.0,37.09,37.18,37.0,37.09,23300.0
2014-03-20 15:00:00,37.1,37.1,36.83,36.88,26400.0,37.1,37.1,36.83,36.88,26400.0
2014-03-20 15:30:00,36.88,37.16,36.87,37.06,98800.0,36.88,37.16,36.87,37.06,98800.0
2014-03-21 09:30:00,37.14,37.14,36.68,36.89,70400.0,37.14,37.14,36.68,36.89,70400.0
2014-03-21 10:00:00,36.95,37.09,36.82,37.08,11300.0,36.95,37.09,36.82,37.08,11300.0
2014-03-21 10:30:00,37.05,37.27,37.05,37.26,14700.0,37.05,37.27,37.05,37.26,14700.0
2014-03-21 11:00:00,37.27,37.37,37.2,37.25,22800.0,37.27,37.37,37.2,37.25,22800.0
2014-03-21 11:30:00,37.23,37.25,37.09,37.17,25400.0,37.23,37.25,37.09,37.17,25400.0
2014-03-21 12:00:00,37.18,37.19,37.07,37.14,20600.0,37.18,37.19,37.07,37.14,20600.0
2014-03-21 12:30:00,37.17,37.17,37.1,37.12,15900.0,37.17,37.17,37.1,37.12,15900.0
2014-03-21 13:00:00,37.12,37.14,37.08,37.12,16900.0,37.12,37.14,37.08,37.12,16900.0
2014-03-21 13:30:00,37.13,37.22,37.07,37.08,21400.0,37.13,37.22,37.07,37.08,21400.0
2014-03-21 14:00:00,37.09,37.17,37.08,37.08,18200.0,37.09,37.17,37.08,37.08,18200.0
2014-03-21 14:30:00,37.09,37.13,37.06,37.1,28700.0,37.09,37.13,37.06,37.1,28700.0
2014-03-21 15:00:00,37.1,37.11,36.78,36.86,58600.0,37.1,37.11,36.78,36.86,58600.0
2014-03-21 15:30:00,36.85,37.0,36.77,36.96,73300.0,36.85,37.0,36.77,36.96,73300.0
2014-03-24 09:30:00,36.93,36.97,36.56,36.59,13100.0,36.93,36.97,36.56,36.59,13100.0
2014-03-24 10:00:00,36.59,36.63,36.38,36.39,26900.0,36.59,36.63,36.38,36.39,26900.0
2014-03-24 10:30:00,36.44,36.68,36.38,36.4,46100.0,36.44,36.68,36.38,36.4,46100.0
2014-03-24 11:00:00,36.42,36.46,36.06,36.17,43800.0,36.42,36.46,36.06,36.17,43800.0
2014-03-24 11:30:00,36.23,36.23,36.0,36.09,18600.0,36.23,36.23,36.0,36.09,18600.0
2014-03-24 12:00:00,36.08,36.28,36.02,36.02,19300.0,36.08,36.28,36.02,36.02,19300.0
2014-03-24 12:30:00,36.05,36.13,35.9,36.1,35500.0,36.05,36.13,35.9,36.1,35500.0
2014-03-24 13:00:00,36.08,36.3,35.99,36.27,23700.0,36.08,36.3,35.99,36.27,23700.0
2014-03-24 13:30:00,36.2,36.28,35.77,35.8,78200.0,36.2,36.28,35.77,35.8,78200.0
2014-03-24 14:00:00,35.8,36.05,35.76,36.0,49100.0,35.8,36.05,35.76,36.0,49100.0
2014-03-24 14:30:00,36.0,36.05,35.92,35.98,23200.0,36.0,36.05,35.92,35.98,23200.0
2014-03-24 15:00:00,35.97,36.13,35.92,36.1,43500.0,35.97,36.13,35.92,36.1,43500.0
2014-03-24 15:30:00,36.11,36.17,35.88,35.95,103700.0,36.11,36.17,35.88,35.95,103700.0
2014-03-25 09:30:00,36.26,36.49,35.77,36.2,15900.0,36.26,36.49,35.77,36.2,15900.0
2014-03-25 10:00:00,36.27,36.28,36.05,36.12,13100.0,36.27,36.28,36.05,36.12,13100.0
2014-03-25 10:30:00,36.11,36.14,35.61,35.64,40000.0,36.11,36.14,35.61,35.64,40000.0
2014-03-25 11:00:00,35.66,35.66,35.4,35.56,27200.0,35.66,35.66,35.4,35.56,27200.0
2014-03-25 11:30:00,35.57,35.76,35.43,35.46,66500.0,35.57,35.76,35.43,35.46,66500.0
2014-03-25 12:00:00,35.43,35.62,35.41,35.6,29000.0,35.43,35.62,35.41,35.6,29000.0
2014-03-25 12:30:00,35.57,35.79,35.57,35.66,31100.0,35.57,35.79,35.57,35.66,31100.0
2014-03-25 13:00:00,35.65,35.67,35.56,35.62,20800.0,35.65,35.67,35.56,35.62,20800.0
2014-03-25 13:30:00,35.62,35.64,35.4,35.43,21700.0,35.62,35.64,35.4,35.43,21700.0
2014-03-25 14:00:00,35.42,35.46,35.39,35.39,25800.0,35.42,35.46,35.39,35.39,25800.0
2014-03-25 14:30:00,35.4,35.55,35.38,35.51,33100.0,35.4,35.55,35.38,35.51,33100.0
2014-03-25 15:00:00,35.51,35.52,35.43,35.49,46600.0,35.51,35.52,35.43,35.49,46600.0
2014-03-25 15:30:00,35.48,35.62,35.4,35.49,93800.0,35.48,35.62,35.4,35.49,93800.0
2014-03-26 09:30:00,36.85,37.15,36.51,36.92,267700.0,36.85,37.15,36.51,36.92,267700.0
2014-03-26 10:00:00,36.9,37.09,36.51,36.77,256800.0,36.9,37.09,36.51,36.77,256800.0
2014-03-26 10:30:00,36.77,36.81,36.2,36.29,137600.0,36.77,36.81,36.2,36.29,137600.0
2014-03-26 11:00:00,36.28,36.48,35.85,35.96,144800.0,36.28,36.48,35.85,35.96,144800.0
2014-03-26 11:30:00,35.98,36.18,35.84,36.1,103900.0,35.98,36.18,35.84,36.1,103900.0
2014-03-26 12:00:00,36.12,36.13,35.81,35.85,34400.0,36.12,36.13,35.81,35.85,34400.0
2014-03-26 12:30:00,35.85,35.95,35.75,35.83,44500.0,35.85,35.95,35.75,35.83,44500.0
2014-03-26 13:00:00,35.82,36.05,35.75,35.89,74500.0,35.82,36.05,35.75,35.89,74500.0
2014-03-26 13:30:00,35.87,35.9,35.78,35.86,70800.0,35.87,35.9,35.78,35.86,70800.0
2014-03-26 14:00:00,35.83,35.87,35.61,35.75,68000.0,35.83,35.87,35.61,35.75,68000.0
2014-03-26 14:30:00,35.73,35.8,35.11,35.12,87000.0,35.73,35.8,35.11,35.12,87000.0
2014-03-26 15:00:00,35.14,35.32,34.91,35.32,205100.0,35.14,35.32,34.91,35.32,205100.0
2014-03-26 15:30:00,35.26,35.36,35.18,35.28,152100.0,35.26,35.36,35.18,35.28,152100.0
2014-03-27 09:30:00,35.0,35.0,34.3,34.61,93100.0,35.0,35.0,34.3,34.61,93100.0
2014-03-27 10:00:00,34.63,34.85,34.43,34.62,92500.0,34.63,34.85,34.43,34.62,92500.0
2014-03-27 10:30:00,34.63,34.66,34.28,34.36,134300.0,34.63,34.66,34.28,34.36,134300.0
2014-03-27 11:00:00,34.36,34.7,34.19,34.44,104200.0,34.36,34.7,34.19,34.44,104200.0
2014-03-27 11:30:00,34.46,34.7,34.2,34.5,96500.0,34.46,34.7,34.2,34.5,96500.0
2014-03-27 12:00:00,34.49,34.78,34.38,34.61,32300.0,34.49,34.78,34.38,34.61,32300.0
2014-03-27 12:30:00,34.58,34.58,34.01,34.22,54500.0,34.58,34.58,34.01,34.22,54500.0
2014-03-27 13:00:00,34.19,34.39,34.09,34.24,67000.0,34.19,34.39,34.09,34.24,67000.0
2014-03-27 13:30:00,34.26,34.3,33.92,34.05,104600.0,34.26,34.3,33.92,34.05,104600.0
2014-03-27 14:00:00,34.05,34.33,34.03,34.21,79300.0,34.05,34.33,34.03,34.21,79300.0
2014-03-27 14:30:00,34.2,34.38,34.04,34.11,69800.0,34.2,34.38,34.04,34.11,69800.0
2014-03-27 15:00:00,34.11,34.28,34.04,34.15,119500.0,34.11,34.28,34.04,34.15,119500.0
2014-03-27 15:30:00,34.17,34.31,34.05,34.16,243700.0,34.17,34.31,34.05,34.16,243700.0
2014-03-28 09:30:00,34.75,35.56,34.75,35.21,1642600.0,34.75,35.56,34.75,35.21,1642600.0
2014-03-28 10:00:00,35.19,35.45,35.0,35.09,304900.0,35.19,35.45,35.0,35.09,304900.0
2014-03-28 10:30:00,35.1,35.45,35.05,35.3,233900.0,35.1,35.45,35.05,35.3,233900.0
2014-03-28 11:00:00,35.3,35.7,35.24,35.56,325800.0,35.3,35.7,35.24,35.56,325800.0
2014-03-28 11:30:00,35.6,36.05,35.53,36.05,303500.0,35.6,36.05,35.53,36.05,303500.0
2014-03-28 12:00:00,36.04,36.35,35.84,35.87,351200.0,36.04,36.35,35.84,35.87,351200.0
2014-03-28 12:30:00,35.87,36.1,35.85,35.97,99900.0,35.87,36.1,35.85,35.97,99900.0
2014-03-28 13:00:00,36.0,36.0,35.72,35.87,112200.0,36.0,36.0,35.72,35.87,112200.0
2014-03-28 13:30:00,35.88,35.88,35.62,35.86,56900.0,35.88,35.88,35.62,35.86,56900.0
2014-03-28 14:00:00,35.86,35.88,35.6,35.88,55500.0,35.86,35.88,35.6,35.88,55500.0
2014-03-28 14:30:00,35.87,36.0,35.75,36.0,135200.0,35.87,36.0,35.75,36.0,135200.0
2014-03-28 15:00:00,36.0,36.28,35.99,36.08,273300.0,36.0,36.28,35.99,36.08,273300.0
2014-03-28 15:30:00,36.11,36.55,35.97,36.46,460400.0,36.11,36.55,35.97,36.46,460400.0
2014-03-31 09:30:00,36.4,36.46,36.0,36.14,101100.0,36.4,36.46,36.0,36.14,101100.0
2014-03-31 10:00:00,36.13,36.2,35.84,36.11,151400.0,36.13,36.2,35.84,36.11,151400.0
2014-03-31 10:30:00,36.11,36.25,36.08,36.24,56700.0,36.11,36.25,36.08,36.24,56700.0
2014-03-31 11:00:00,36.25,36.5,36.21,36.41,78500.0,36.25,36.5,36.21,36.41,78500.0
2014-03-31 11:30:00,36.4,36.54,36.25,36.26,26600.0,36.4,36.54,36.25,36.26,26600.0
2014-03-31 12:00:00,36.26,36.53,36.24,36.38,29400.0,36.26,36.53,36.24,36.38,29400.0
2014-03-31 12:30:00,36.35,36.38,36.21,36.23,43800.0,36.35,36.38,36.21,36.23,43800.0
2014-03-31 13:00:00,36.23,36.27,36.06,36.11,46600.0,36.23,36.27,36.06,36.11,46600.0
2014-03-31 13:30:00,36.12,36.31,36.11,36.15,38600.0,36.12,36.31,36.11,36.15,38600.0
2014-03-31 14:00:00,36.16,36.37,36.15,36.23,31300.0,36.16,36.37,36.15,36.23,31300.0
2014-03-31 14:30:00,36.23,36.27,35.93,35.99,64400.0,36.23,36.27,35.93,35.99,64400.0
2014-03-31 15:00:00,36.0,36.15,35.78,36.15,117100.0,36.0,36.15,35.78,36.15,117100.0
2014-03-31 15:30:00,36.14,36.15,35.96,36.04,218400.0,36.14,36.15,35.96,36.04,218400.0
2014-04-01 09:30:00,36.06,36.32,35.8,35.98,36400.0,36.06,36.32,35.8,35.98,36400.0
2014-04-01 10:00:00,36.01,36.39,36.01,36.34,49700.0,36.01,36.39,36.01,36.34,49700.0
2014-04-01 10:30:00,36.37,36.77,36.35,36.53,99400.0,36.37,36.77,36.35,36.53,99400.0
2014-04-01 11:00:00,36.58,36.83,36.57,36.8,42000.0,36.58,36.83,36.57,36.8,42000.0
2014-04-01 11:30:00,36.81,36.86,36.5,36.76,45600.0,36.81,36.86,36.5,36.76,45600.0
2014-04-01 12:00:00,36.73,37.03,36.73,37.01,69500.0,36.73,37.03,36.73,37.01,69500.0
2014-04-01 12:30:00,37.01,37.35,36.91,37.01,46700.0,37.01,37.35,36.91,37.01,46700.0
2014-04-01 13:00:00,36.98,37.27,36.98,37.25,41400.0,36.98,37.27,36.98,37.25,41400.0
2014-04-01 13:30:00,37.26,37.27,37.13,37.22,41500.0,37.26,37.27,37.13,37.22,41500.0
2014-04-01 14:00:00,37.22,37.23,37.09,37.19,75900.0,37.22,37.23,37.09,37.19,75900.0
2014-04-01 14:30:00,37.2,37.44,37.18,37.3,67000.0,37.2,37.44,37.18,37.3,67000.0
2014-04-01 15:00:00,37.31,37.38,37.15,37.29,101600.0,37.31,37.38,37.15,37.29,101600.0
2014-04-01 15:30:00,37.3,37.4,37.18,37.21,173700.0,37.3,37.4,37.18,37.21,173700.0
2014-04-02 09:30:00,37.16,37.2,36.64,36.75,54700.0,37.16,37.2,36.64,36.75,54700.0
2014-04-02 10:00:00,36.75,37.46,36.75,37.29,51500.0,36.75,37.46,36.75,37.29,51500.0
2014-04-02 10:30:00,37.32,37.42,37.12,37.27,50000.0,37.32,37.42,37.12,37.27,50000.0
2014-04-02 11:00:00,37.28,37.5,37.28,37.39,34700.0,37.28,37.5,37.28,37.39,34700.0
2014-04-02 11:30:00,37.41,37.84,37.39,37.79,60600.0,37.41,37.84,37.39,37.79,60600.0
2014-04-02 12:00:00,37.77,37.78,37.59,37.69,33700.0,37.77,37.78,37.59,37.69,33700.0
2014-04-02 12:30:00,37.69,37.85,37.69,37.84,43900.0,37.69,37.85,37.69,37.84,43900.0
2014-04-02 13:00:00,37.85,37.97,37.8,37.92,35800.0,37.85,37.97,37.8,37.92,35800.0
2014-04-02 13:30:00,37.93,37.96,37.87,37.89,53800.0,37.93,37.96,37.87,37.89,53800.0
2014-04-02 14:00:00,37.89,38.06,37.88,37.89,91100.0,37.89,38.06,37.88,37.89,91100.0
2014-04-02 14:30:00,37.9,37.92,37.82,37.87,46000.0,37.9,37.92,37.82,37.87,46000.0
2014-04-02 15:00:00,37.9,38.09,37.86,38.06,99400.0,37.9,38.09,37.86,38.06,99400.0
2014-04-02 15:30:00,38.06,38.14,37.95,38.14,327100.0,38.06,38.14,37.95,38.14,327100.0
2014-04-03 09:30:00,38.1,38.35,37.62,38.17,45900.0,38.1,38.35,37.62,38.17,45900.0
2014-04-03 10:00:00,38.14,38.2,38.04,38.06,49000.0,38.14,38.2,38.04,38.06,49000.0
2014-04-03 10:30:00,38.07,38.12,37.9,37.9,67100.0,38.07,38.12,37.9,37.9,67100.0
2014-04-03 11:00:00,37.9,38.13,37.87,38.04,51400.0,37.9,38.13,37.87,38.04,51400.0
2014-04-03 11:30:00,38.05,38.14,37.97,38.05,33700.0,38.05,38.14,37.97,38.05,33700.0
2014-04-03 12:00:00,38.05,38.05,37.9,37.96,36500.0,38.05,38.05,37.9,37.96,36500.0
2014-04-03 12:30:00,37.94,38.0,37.87,37.95,47700.0,37.94,38.0,37.87,37.95,47700.0
2014-04-03 13:00:00,37.96,37.98,37.89,37.93,29200.0,37.96,37.98,37.89,37.93,29200.0
2014-04-03 13:30:00,37.93,37.97,37.89,37.9,24800.0,37.93,37.97,37.89,37.9,24800.0
2014-04-03 14:00:00,37.9,37.98,37.9,37.91,36400.0,37.9,37.98,37.9,37.91,36400.0
2014-04-03 14:30:00,37.91,38.02,37.89,37.98,43800.0,37.91,38.02,37.89,37.98,43800.0
2014-04-03 15:00:00,37.98,38.22,37.94,38.22,57000.0,37.98,38.22,37.94,38.22,57000.0
2014-04-03 15:30:00,38.19,38.35,38.16,38.27,226600.0,38.19,38.35,38.16,38.27,226600.0
2014-04-04 09:30:00,38.34,38.34,36.55,36.55,97000.0,38.34,38.34,36.55,36.55,97000.0
2014-04-04 10:00:00,36.56,37.38,36.56,36.92,78300.0,36.56,37.38,36.56,36.92,78300.0
2014-04-04 10:30:00,36.94,37.29,36.91,37.25,50000.0,36.94,37.29,36.91,37.25,50000.0
2014-04-04 11:00:00,37.25,37.25,36.7,36.78,53100.0,37.25,37.25,36.7,36.78,53100.0
2014-04-04 11:30:00,36.76,36.8,36.4,36.42,64800.0,36.76,36.8,36.4,36.42,64800.0
2014-04-04 12:00:00,36.4,36.4,36.09,36.25,76600.0,36.4,36.4,36.09,36.25,76600.0
2014-04-04 12:30:00,36.27,36.34,35.85,35.91,47900.0,36.27,36.34,35.85,35.91,47900.0
2014-04-04 13:00:00,35.92,36.26,35.63,36.19,90900.0,35.92,36.26,35.63,36.19,90900.0
2014-04-04 13:30:00,36.26,36.44,36.19,36.44,64100.0,36.26,36.44,36.19,36.44,64100.0
2014-04-04 14:00:00,36.45,36.61,36.39,36.46,85500.0,36.45,36.61,36.39,36.46,85500.0
2014-04-04 14:30:00,36.46,36.52,36.41,36.43,42000.0,36.46,36.52,36.41,36.43,42000.0
2014-04-04 15:00:00,36.43,36.44,36.3,36.4,80800.0,36.43,36.44,36.3,36.4,80800.0
2014-04-04 15:30:00,36.43,36.77,36.34,36.64,340400.0,36.43,36.77,36.34,36.64,340400.0
2014-04-07 09:30:00,36.62,36.65,35.63,36.05,78600.0,36.62,36.65,35.63,36.05,78600.0
2014-04-07 10:00:00,36.04,36.34,35.93,35.98,88700.0,36.04,36.34,35.93,35.98,88700.0
2014-04-07 10:30:00,35.99,36.04,35.48,35.55,97200.0,35.99,36.04,35.48,35.55,97200.0
2014-04-07 11:00:00,35.56,35.63,35.29,35.29,37600.0,35.56,35.63,35.29,35.29,37600.0
2014-04-07 11:30:00,35.3,35.35,35.05,35.26,163800.0,35.3,35.35,35.05,35.26,163800.0
2014-04-07 12:00:00,35.25,35.52,35.2,35.52,74600.0,35.25,35.52,35.2,35.52,74600.0
2014-04-07 12:30:00,35.5,35.74,35.44,35.71,88600.0,35.5,35.74,35.44,35.71,88600.0
2014-04-07 13:00:00,35.66,35.71,35.24,35.46,49700.0,35.66,35.71,35.24,35.46,49700.0
2014-04-07 13:30:00,35.47,35.47,35.21,35.25,48900.0,35.47,35.47,35.21,35.25,48900.0
2014-04-07 14:00:00,35.25,35.39,35.2,35.26,56600.0,35.25,35.39,35.2,35.26,56600.0
2014-04-07 14:30:00,35.28,35.53,35.18,35.44,52100.0,35.28,35.53,35.18,35.44,52100.0
2014-04-07 15:00:00,35.42,35.74,35.34,35.48,69100.0,35.42,35.74,35.34,35.48,69100.0
2014-04-07 15:30:00,35.47,35.56,35.27,35.4,212800.0,35.47,35.56,35.27,35.4,212800.0
2014-04-08 09:30:00,36.29,37.12,35.96,36.9,115200.0,36.29,37.12,35.96,36.9,115200.0
2014-04-08 10:00:00,36.91,37.4,36.6,36.66,123900.0,36.91,37.4,36.6,36.66,123900.0
2014-04-08 10:30:00,36.65,36.74,36.28,36.64,80000.0,36.65,36.74,36.28,36.64,80000.0
2014-04-08 11:00:00,36.66,36.86,36.57,36.72,85500.0,36.66,36.86,36.57,36.72,85500.0
2014-04-08 11:30:00,36.8,37.0,36.73,36.92,34300.0,36.8,37.0,36.73,36.92,34300.0
2014-04-08 12:00:00,36.91,37.0,36.84,36.99,23900.0,36.91,37.0,36.84,36.99,23900.0
2014-04-08 12:30:00,36.99,37.0,36.84,36.88,21600.0,36.99,37.0,36.84,36.88,21600.0
2014-04-08 13:00:00,36.86,36.87,36.61,36.85,33300.0,36.86,36.87,36.61,36.85,33300.0
2014-04-08 13:30:00,36.85,36.93,36.75,36.78,40000.0,36.85,36.93,36.75,36.78,40000.0
2014-04-08 14:00:00,36.79,36.89,36.5,36.52,44500.0,36.79,36.89,36.5,36.52,44500.0
2014-04-08 14:30:00,36.52,36.67,36.43,36.55,36100.0,36.52,36.67,36.43,36.55,36100.0
2014-04-08 15:00:00,36.55,36.73,36.4,36.73,30400.0,36.55,36.73,36.4,36.73,30400.0
2014-04-08 15:30:00,36.68,36.78,36.5,36.52,92400.0,36.68,36.78,36.5,36.52,92400.0
2014-04-09 09:30:00,36.72,36.99,36.43,36.7,28900.0,36.72,36.99,36.43,36.7,28900.0
2014-04-09 10:00:00,36.71,36.77,36.42,36.48,20900.0,36.71,36.77,36.42,36.48,20900.0
2014-04-09 10:30:00,36.44,36.48,36.2,36.29,17800.0,36.44,36.48,36.2,36.29,17800.0
2014-04-09 11:00:00,36.26,36.58,36.21,36.5,20400.0,36.26,36.58,36.21,36.5,20400.0
2014-04-09 11:30:00,36.5,36.65,36.43,36.54,15600.0,36.5,36.65,36.43,36.54,15600.0
2014-04-09 12:00:00,36.54,36.6,36.43,36.47,19600.0,36.54,36.6,36.43,36.47,19600.0
2014-04-09 12:30:00,36.43,36.68,36.43,36.65,17900.0,36.43,36.68,36.43,36.65,17900.0
2014-04-09 13:00:00,36.6,36.66,36.54,36.65,32400.0,36.6,36.66,36.54,36.65,32400.0
2014-04-09 13:30:00,36.67,36.83,36.65,36.76,13200.0,36.67,36.83,36.65,36.76,13200.0
2014-04-09 14:00:00,36.76,36.97,36.76,36.89,21100.0,36.76,36.97,36.76,36.89,21100.0
2014-04-09 14:30:00,36.9,37.0,36.86,36.86,34900.0,36.9,37.0,36.86,36.86,34900.0
2014-04-09 15:00:00,36.84,37.01,36.84,36.86,43700.0,36.84,37.01,36.84,36.86,43700.0
2014-04-09 15:30:00,36.86,36.9,36.76,36.88,42100.0,36.86,36.9,36.76,36.88,42100.0
2014-04-10 09:30:00,36.8,37.0,36.03,36.45,37200.0,36.8,37.0,36.03,36.45,37200.0
2014-04-10 10:00:00,36.43,36.49,36.13,36.23,30600.0,36.43,36.49,36.13,36.23,30600.0
2014-04-10 10:30:00,36.23,36.33,35.68,35.78,52000.0,36.23,36.33,35.68,35.78,52000.0
2014-04-10 11:00:00,35.68,35.73,35.38,35.69,75300.0,35.68,35.73,35.38,35.69,75300.0
2014-04-10 11:30:00,35.68,35.88,35.64,35.67,28500.0,35.68,35.88,35.64,35.67,28500.0
2014-04-10 12:00:00,35.68,35.75,35.39,35.59,44300.0,35.68,35.75,35.39,35.59,44300.0
2014-04-10 12:30:00,35.59,35.82,35.54,35.82,56600.0,35.59,35.82,35.54,35.82,56600.0
2014-04-10 13:00:00,35.8,35.99,35.49,35.64,75300.0,35.8,35.99,35.49,35.64,75300.0
2014-04-10 13:30:00,35.65,35.65,35.51,35.59,17700.0,35.65,35.65,35.51,35.59,17700.0
2014-04-10 14:00:00,35.55,35.55,35.37,35.45,54200.0,35.55,35.55,35.37,35.45,54200.0
2014-04-10 14:30:00,35.45,35.49,35.43,35.48,42500.0,35.45,35.49,35.43,35.48,42500.0
2014-04-10 15:00:00,35.49,35.65,35.49,35.64,52400.0,35.49,35.65,35.49,35.64,52400.0
2014-04-10 15:30:00,35.64,35.87,35.57,35.59,73900.0,35.64,35.87,35.57,35.59,73900.0
2014-04-11 09:30:00,35.3,35.3,34.5,35.12,78300.0,35.3,35.3,34.5,35.12,78300.0
2014-04-11 10:00:00,35.09,35.51,35.08,35.51,45300.0,35.09,35.51,35.08,35.51,45300.0
2014-04-11 10:30:00,35.45,35.84,35.36,35.83,28000.0,35.45,35.84,35.36,35.83,28000.0
2014-04-11 11:00:00,35.82,35.82,35.43,35.49,35700.0,35.82,35.82,35.43,35.49,35700.0
2014-04-11 11:30:00,35.42,35.45,35.16,35.22,29800.0,35.42,35.45,35.16,35.22,29800.0
2014-04-11 12:00:00,35.22,35.29,35.04,35.17,19500.0,35.22,35.29,35.04,35.17,19500.0
2014-04-11 12:30:00,35.17,35.19,35.03,35.09,12300.0,35.17,35.19,35.03,35.09,12300.0
2014-04-11 13:00:00,35.13,35.23,35.01,35.01,40100.0,35.13,35.23,35.01,35.01,40100.0
2014-04-11 13:30:00,35.01,35.09,34.75,34.75,54200.0,35.01,35.09,34.75,34.75,54200.0
2014-04-11 14:00:00,34.75,34.79,34.6,34.62,46200.0,34.75,34.79,34.6,34.62,46200.0
2014-04-11 14:30:00,34.6,34.81,34.53,34.81,36700.0,34.6,34.81,34.53,34.81,36700.0
2014-04-11 15:00:00,34.81,34.91,34.62,34.73,30200.0,34.81,34.91,34.62,34.73,30200.0
2014-04-11 15:30:00,34.72,34.73,34.59,34.64,119000.0,34.72,34.73,34.59,34.64,119000.0
2014-04-14 09:30:00,35.05,35.11,34.54,34.66,25700.0,35.05,35.11,34.54,34.66,25700.0
2014-04-14 10:00:00,34.63,34.77,34.55,34.64,52400.0,34.63,34.77,34.55,34.64,52400.0
2014-04-14 10:30:00,34.65,35.14,34.65,34.98,28700.0,34.65,35.14,34.65,34.98,28700.0
2014-04-14 11:00:00,34.98,35.18,34.79,34.96,66400.0,34.98,35.18,34.79,34.96,66400.0
2014-04-14 11:30:00,34.98,35.08,34.58,34.69,34400.0,34.98,35.08,34.58,34.69,34400.0
2014-04-14 12:00:00,34.68,34.7,34.45,34.56,32800.0,34.68,34.7,34.45,34.56,32800.0
2014-04-14 12:30:00,34.56,34.59,34.45,34.59,18300.0,34.56,34.59,34.45,34.59,18300.0
2014-04-14 13:00:00,34.58,34.61,34.45,34.46,19000.0,34.58,34.61,34.45,34.46,19000.0
2014-04-14 13:30:00,34.47,34.59,34.31,34.32,24300.0,34.47,34.59,34.31,34.32,24300.0
2014-04-14 14:00:00,34.33,34.36,34.3,34.31,13600.0,34.33,34.36,34.3,34.31,13600.0
2014-04-14 14:30:00,34.32,34.47,34.3,34.31,14600.0,34.32,34.47,34.3,34.31,14600.0
2014-04-14 15:00:00,34.31,34.44,34.28,34.44,52500.0,34.31,34.44,34.28,34.44,52500.0
2014-04-14 15:30:00,34.44,34.66,34.36,34.58,68700.0,34.44,34.66,34.36,34.58,68700.0
2014-04-15 09:30:00,34.91,35.14,34.64,35.0,19900.0,34.91,35.14,34.64,35.0,19900.0
2014-04-15 10:00:00,34.85,34.97,34.23,34.23,63800.0,34.85,34.97,34.23,34.23,63800.0
2014-04-15 10:30:00,34.24,34.48,34.23,34.3,26400.0,34.24,34.48,34.23,34.3,26400.0
2014-04-15 11:00:00,34.27,34.27,33.86,33.96,65800.0,34.27,34.27,33.86,33.96,65800.0
2014-04-15 11:30:00,34.0,34.05,33.93,34.04,32200.0,34.0,34.05,33.93,34.04,32200.0
2014-04-15 12:00:00,34.02,34.04,33.86,33.95,33800.0,34.02,34.04,33.86,33.95,33800.0
2014-04-15 12:30:00,33.97,34.07,33.74,33.75,46300.0,33.97,34.07,33.74,33.75,46300.0
2014-04-15 13:00:00,33.74,33.83,33.56,33.83,47400.0,33.74,33.83,33.56,33.83,47400.0
2014-04-15 13:30:00,33.87,34.14,33.8,33.94,27200.0,33.87,34.14,33.8,33.94,27200.0
2014-04-15 14:00:00,33.96,34.2,33.95,34.16,34600.0,33.96,34.2,33.95,34.16,34600.0
2014-04-15 14:30:00,34.16,34.29,34.08,34.21,29700.0,34.16,34.29,34.08,34.21,29700.0
2014-04-15 15:00:00,34.2,34.36,34.13,34.23,34500.0,34.2,34.36,34.13,34.23,34500.0
2014-04-15 15:30:00,34.2,34.23,33.82,33.9,107700.0,34.2,34.23,33.82,33.9,107700.0
2014-04-16 09:30:00,34.07,34.39,34.01,34.32,30500.0,34.07,34.39,34.01,34.32,30500.0
2014-04-16 10:00:00,34.31,34.84,34.28,34.64,26200.0,34.31,34.84,34.28,34.64,26200.0
2014-04-16 10:30:00,34.59,34.74,34.29,34.29,13900.0,34.59,34.74,34.29,34.29,13900.0
2014-04-16 11:00:00,34.21,34.48,34.11,34.47,17100.0,34.21,34.48,34.11,34.47,17100.0
2014-04-16 11:30:00,34.46,34.47,33.97,34.01,23500.0,34.46,34.47,33.97,34.01,23500.0
2014-04-16 12:00:00,34.01,34.15,34.0,34.04,24900.0,34.01,34.15,34.0,34.04,24900.0
2014-04-16 12:30:00,34.05,34.08,33.93,33.95,16800.0,34.05,34.08,33.93,33.95,16800.0
2014-04-16 13:00:00,33.97,34.14,33.91,34.02,10900.0,33.97,34.14,33.91,34.02,10900.0
2014-04-16 13:30:00,34.0,34.06,33.91,34.01,13000.0,34.0,34.06,33.91,34.01,13000.0
2014-04-16 14:00:00,34.06,34.06,33.68,33.78,25200.0,34.06,34.06,33.68,33.78,25200.0
2014-04-16 14:30:00,33.82,33.88,33.71,33.85,19600.0,33.82,33.88,33.71,33.85,19600.0
2014-04-16 15:00:00,33.88,33.88,33.71,33.86,49600.0,33.88,33.88,33.71,33.86,49600.0
2014-04-16 15:30:00,33.86,33.87,33.69,33.86,120200.0,33.86,33.87,33.69,33.86,120200.0
2014-04-17 09:30:00,33.85,34.11,33.85,34.04,18100.0,33.85,34.11,33.85,34.04,18100.0
2014-04-17 10:00:00,34.0,34.17,33.89,34.15,13600.0,34.0,34.17,33.89,34.15,13600.0
2014-04-17 10:30:00,34.17,34.34,34.12,34.34,6200.0,34.17,34.34,34.12,34.34,6200.0
2014-04-17 11:00:00,34.32,34.33,34.12,34.13,10200.0,34.32,34.33,34.12,34.13,10200.0
2014-04-17 11:30:00,34.16,34.2,33.94,33.97,6200.0,34.16,34.2,33.94,33.97,6200.0
2014-04-17 12:00:00,34.0,34.01,33.9,33.92,9900.0,34.0,34.01,33.9,33.92,9900.0
2014-04-17 12:30:00,33.9,33.95,33.88,33.9,5700.0,33.9,33.95,33.88,33.9,5700.0
2014-04-17 13:00:00,33.92,34.0,33.89,33.93,13000.0,33.92,34.0,33.89,33.93,13000.0
2014-04-17 13:30:00,33.93,34.02,33.93,33.96,7300.0,33.93,34.02,33.93,33.96,7300.0
2014-04-17 14:00:00,33.97,33.99,33.8,33.82,18500.0,33.97,33.99,33.8,33.82,18500.0
2014-04-17 14:30:00,33.8,33.82,33.66,33.66,16400.0,33.8,33.82,33.66,33.66,16400.0
2014-04-17 15:00:00,33.7,34.04,33.62,34.0,19200.0,33.7,34.04,33.62,34.0,19200.0
2014-04-17 15:30:00,34.01,34.06,33.89,33.93,69200.0,34.01,34.06,33.89,33.93,69200.0
2014-04-21 09:30:00,33.94,33.95,33.6,33.65,35700.0,33.94,33.95,33.6,33.65,35700.0
2014-04-21 10:00:00,33.61,33.69,33.41,33.58,23600.0,33.61,33.69,33.41,33.58,23600.0
2014-04-21 10:30:00,33.57,33.97,33.49,33.92,14800.0,33.57,33.97,33.49,33.92,14800.0
2014-04-21 11:00:00,33.9,34.28,33.9,34.1,14600.0,33.9,34.28,33.9,34.1,14600.0
2014-04-21 11:30:00,34.1,34.16,33.95,34.07,7800.0,34.1,34.16,33.95,34.07,7800.0
2014-04-21 12:00:00,34.1,34.17,34.0,34.05,8400.0,34.1,34.17,34.0,34.05,8400.0
2014-04-21 12:30:00,34.04,34.06,33.94,34.01,4500.0,34.04,34.06,33.94,34.01,4500.0
2014-04-21 13:00:00,33.98,34.22,33.98,34.16,12100.0,33.98,34.22,33.98,34.16,12100.0
2014-04-21 13:30:00,34.18,34.23,34.14,34.18,9500.0,34.18,34.23,34.14,34.18,9500.0
2014-04-21 14:00:00,34.19,34.55,34.14,34.5,37200.0,34.19,34.55,34.14,34.5,37200.0
2014-04-21 14:30:00,34.49,34.59,34.26,34.39,20300.0,34.49,34.59,34.26,34.39,20300.0
2014-04-21 15:00:00,34.39,34.59,34.38,34.44,39300.0,34.39,34.59,34.38,34.44,39300.0
2014-04-21 15:30:00,34.46,34.48,34.17,34.18,72500.0,34.46,34.48,34.17,34.18,72500.0
2014-04-22 09:30:00,34.2,34.46,34.01,34.36,36000.0,34.2,34.46,34.01,34.36,36000.0
2014-04-22 10:00:00,34.36,34.66,34.26,34.66,32900.0,34.36,34.66,34.26,34.66,32900.0
2014-04-22 10:30:00,34.64,34.66,34.34,34.64,36500.0,34.64,34.66,34.34,34.64,36500.0
2014-04-22 11:00:00,34.58,34.77,34.58,34.75,16800.0,34.58,34.77,34.58,34.75,16800.0
2014-04-22 11:30:00,34.75,34.75,34.57,34.67,47200.0,34.75,34.75,34.57,34.67,47200.0
2014-04-22 12:00:00,34.67,34.67,34.36,34.6,35600.0,34.67,34.67,34.36,34.6,35600.0
2014-04-22 12:30:00,34.56,34.6,34.32,34.45,11100.0,34.56,34.6,34.32,34.45,11100.0
2014-04-22 13:00:00,34.45,34.46,34.36,34.36,189500.0,34.45,34.46,34.36,34.36,189500.0
2014-04-22 13:30:00,34.36,34.42,34.14,34.15,21800.0,34.36,34.42,34.14,34.15,21800.0
2014-04-22 14:00:00,34.12,34.35,34.06,34.35,24500.0,34.12,34.35,34.06,34.35,24500.0
2014-04-22 14:30:00,34.35,34.37,34.22,34.25,23000.0,34.35,34.37,34.22,34.25,23000.0
2014-04-22 15:00:00,34.25,34.27,34.14,34.17,36300.0,34.25,34.27,34.14,34.17,36300.0
2014-04-22 15:30:00,34.17,34.29,34.06,34.21,75500.0,34.17,34.29,34.06,34.21,75500.0
2014-04-23 09:30:00,34.77,34.82,34.34,34.44,31900.0,34.77,34.82,34.34,34.44,31900.0
2014-04-23 10:00:00,34.48,34.51,34.21,34.41,20700.0,34.48,34.51,34.21,34.41,20700.0
2014-04-23 10:30:00,34.48,34.58,34.23,34.23,19400.0,34.48,34.58,34.23,34.23,19400.0
2014-04-23 11:00:00,34.23,34.4,34.12,34.29,20300.0,34.23,34.4,34.12,34.29,20300.0
2014-04-23 11:30:00,34.27,34.34,34.02,34.1,13900.0,34.27,34.34,34.02,34.1,13900.0
2014-04-23 12:00:00,34.18,34.33,34.12,34.3,14100.0,34.18,34.33,34.12,34.3,14100.0
2014-04-23 12:30:00,34.32,34.33,34.25,34.3,8700.0,34.32,34.33,34.25,34.3,8700.0
2014-04-23 13:00:00,34.3,34.33,34.14,34.26,24100.0,34.3,34.33,34.14,34.26,24100.0
2014-04-23 13:30:00,34.26,34.37,34.15,34.23,12600.0,34.26,34.37,34.15,34.23,12600.0
2014-04-23 14:00:00,34.25,34.25,34.08,34.18,12400.0,34.25,34.25,34.08,34.18,12400.0
2014-04-23 14:30:00,34.18,34.21,34.03,34.11,12200.0,34.18,34.21,34.03,34.11,12200.0
2014-04-23 15:00:00,34.14,34.49,34.12,34.27,46100.0,34.14,34.49,34.12,34.27,46100.0
2014-04-23 15:30:00,34.26,34.31,33.95,34.0,105200.0,34.26,34.31,33.95,34.0,105200.0
2014-04-24 09:30:00,34.28,34.28,33.68,33.71,20200.0,34.28,34.28,33.68,33.71,20200.0
2014-04-24 10:00:00,33.66,33.7,33.11,33.28,128900.0,33.66,33.7,33.11,33.28,128900.0
2014-04-24 10:30:00,33.29,33.62,33.23,33.49,49500.0,33.29,33.62,33.23,33.49,49500.0
2014-04-24 11:00:00,33.49,33.62,33.4,33.46,76800.0,33.49,33.62,33.4,33.46,76800.0
2014-04-24 11:30:00,33.5,33.58,33.45,33.51,43400.0,33.5,33.58,33.45,33.51,43400.0
2014-04-24 12:00:00,33.53,33.56,33.37,33.51,32800.0,33.53,33.56,33.37,33.51,32800.0
2014-04-24 12:30:00,33.51,33.54,33.46,33.52,16800.0,33.51,33.54,33.46,33.52,16800.0
2014-04-24 13:00:00,33.47,33.47,33.36,33.42,21800.0,33.47,33.47,33.36,33.42,21800.0
2014-04-24 13:30:00,33.42,33.46,33.27,33.29,47000.0,33.42,33.46,33.27,33.29,47000.0
2014-04-24 14:00:00,33.27,33.44,33.27,33.35,21300.0,33.27,33.44,33.27,33.35,21300.0
2014-04-24 14:30:00,33.37,33.48,33.33,33.48,26400.0,33.37,33.48,33.33,33.48,26400.0
2014-04-24 15:00:00,33.51,33.51,33.38,33.44,143000.0,33.51,33.51,33.38,33.44,143000.0
2014-04-24 15:30:00,33.44,33.46,33.23,33.34,145200.0,33.44,33.46,33.23,33.34,145200.0
2014-04-25 09:30:00,33.25,33.6,33.18,33.3,64000.0,33.25,33.6,33.18,33.3,64000.0
2014-04-25 10:00:00,33.24,33.48,33.22,33.42,54500.0,33.24,33.48,33.22,33.42,54500.0
2014-04-25 10:30:00,33.41,33.41,32.88,32.98,80200.0,33.41,33.41,32.88,32.98,80200.0
2014-04-25 11:00:00,32.95,33.25,32.86,33.24,82000.0,32.95,33.25,32.86,33.24,82000.0
2014-04-25 11:30:00,33.23,33.6,33.19,33.4,48500.0,33.23,33.6,33.19,33.4,48500.0
2014-04-25 12:00:00,33.45,33.55,33.28,33.3,66200.0,33.45,33.55,33.28,33.3,66200.0
2014-04-25 12:30:00,33.27,33.3,33.04,33.13,23200.0,33.27,33.3,33.04,33.13,23200.0
2014-04-25 13:00:00,33.14,33.17,32.93,32.96,39700.0,33.14,33.17,32.93,32.96,39700.0
2014-04-25 13:30:00,32.94,33.09,32.94,33.05,96900.0,32.94,33.09,32.94,33.05,96900.0
2014-04-25 14:00:00,33.05,33.05,32.88,32.88,49800.0,33.05,33.05,32.88,32.88,49800.0
2014-04-25 14:30:00,32.9,32.97,32.88,32.89,65000.0,32.9,32.97,32.88,32.89,65000.0
2014-04-25 15:00:00,32.9,32.99,32.88,32.94,58200.0,32.9,32.99,32.88,32.94,58200.0
2014-04-25 15:30:00,32.93,32.98,32.88,32.95,97000.0,32.93,32.98,32.88,32.95,97000.0
2014-04-28 09:30:00,33.14,33.39,32.81,32.93,55400.0,33.14,33.39,32.81,32.93,55400.0
2014-04-28 10:00:00,32.91,33.27,32.89,33.21,39900.0,32.91,33.27,32.89,33.21,39900.0
2014-04-28 10:30:00,33.18,33.28,32.85,33.02,26500.0,33.18,33.28,32.85,33.02,26500.0
2014-04-28 11:00:00,33.01,33.19,32.89,32.95,25900.0,33.01,33.19,32.89,32.95,25900.0
2014-04-28 11:30:00,32.97,32.97,32.43,32.43,110800.0,32.97,32.97,32.43,32.43,110800.0
2014-04-28 12:00:00,32.41,32.51,32.38,32.44,33800.0,32.41,32.51,32.38,32.44,33800.0
2014-04-28 12:30:00,32.43,32.44,32.02,32.14,51200.0,32.43,32.44,32.02,32.14,51200.0
2014-04-28 13:00:00,32.18,32.18,31.95,32.02,51700.0,32.18,32.18,31.95,32.02,51700.0
2014-04-28 13:30:00,32.01,32.35,31.85,32.35,163500.0,32.01,32.35,31.85,32.35,163500.0
2014-04-28 14:00:00,32.35,32.43,32.32,32.33,71600.0,32.35,32.43,32.32,32.33,71600.0
2014-04-28 14:30:00,32.34,32.45,32.34,32.4,42200.0,32.34,32.45,32.34,32.4,42200.0
2014-04-28 15:00:00,32.41,32.5,32.4,32.44,61600.0,32.41,32.5,32.4,32.44,61600.0
2014-04-28 15:30:00,32.44,32.48,32.17,32.2,157400.0,32.44,32.48,32.17,32.2,157400.0
2014-04-29 09:30:00,32.16,32.42,32.01,32.2,19700.0,32.16,32.42,32.01,32.2,19700.0
2014-04-29 10:00:00,32.24,32.25,31.96,31.97,37300.0,32.24,32.25,31.96,31.97,37300.0
2014-04-29 10:30:00,32.02,32.1,31.99,32.02,25900.0,32.02,32.1,31.99,32.02,25900.0
2014-04-29 11:00:00,32.03,32.07,31.91,32.01,44800.0,32.03,32.07,31.91,32.01,44800.0
2014-04-29 11:30:00,32.0,32.01,31.91,32.0,90500.0,32.0,32.01,31.91,32.0,90500.0
2014-04-29 12:00:00,32.0,32.11,31.95,32.1,68500.0,32.0,32.11,31.95,32.1,68500.0
2014-04-29 12:30:00,32.1,32.1,32.01,32.03,28400.0,32.1,32.1,32.01,32.03,28400.0
2014-04-29 13:00:00,32.04,32.1,32.01,32.04,16100.0,32.04,32.1,32.01,32.04,16100.0
2014-04-29 13:30:00,32.04,32.05,31.99,32.02,47000.0,32.04,32.05,31.99,32.02,47000.0
2014-04-29 14:00:00,32.01,32.05,31.99,32.04,63100.0,32.01,32.05,31.99,32.04,63100.0
2014-04-29 14:30:00,32.03,32.06,32.01,32.02,15400.0,32.03,32.06,32.01,32.02,15400.0
2014-04-29 15:00:00,32.05,32.09,31.94,32.0,41800.0,32.05,32.09,31.94,32.0,41800.0
2014-04-29 15:30:00,31.99,32.04,31.93,32.0,53200.0,31.99,32.04,31.93,32.0,53200.0
2014-04-30 09:30:00,31.87,31.98,31.6,31.63,39200.0,31.87,31.98,31.6,31.63,39200.0
2014-04-30 10:00:00,31.62,31.93,31.52,31.91,23200.0,31.62,31.93,31.52,31.91,23200.0
2014-04-30 10:30:00,31.92,32.15,31.87,32.03,43500.0,31.92,32.15,31.87,32.03,43500.0
2014-04-30 11:00:00,31.97,32.06,31.94,32.06,21100.0,31.97,32.06,31.94,32.06,21100.0
2014-04-30 11:30:00,32.11,32.16,32.07,32.15,22700.0,32.11,32.16,32.07,32.15,22700.0
2014-04-30 12:00:00,32.14,32.18,32.1,32.1,38700.0,32.14,32.18,32.1,32.1,38700.0
2014-04-30 12:30:00,32.15,32.18,31.98,32.0,47700.0,32.15,32.18,31.98,32.0,47700.0
2014-04-30 13:00:00,31.98,32.05,31.94,31.97,14900.0,31.98,32.05,31.94,31.97,14900.0
2014-04-30 13:30:00,31.97,32.03,31.82,31.95,24700.0,31.97,32.03,31.82,31.95,24700.0
2014-04-30 14:00:00,31.98,32.02,31.9,32.0,46000.0,31.98,32.02,31.9,32.0,46000.0
2014-04-30 14:30:00,32.01,32.04,31.94,31.96,36100.0,32.01,32.04,31.94,31.96,36100.0
2014-04-30 15:00:00,31.97,32.05,31.93,32.05,30900.0,31.97,32.05,31.93,32.05,30900.0
2014-04-30 15:30:00,32.05,32.05,31.93,31.97,91800.0,32.05,32.05,31.93,31.97,91800.0
2014-05-01 09:30:00,32.05,32.3,31.79,31.88,15300.0,32.05,32.3,31.79,31.88,15300.0
2014-05-01 10:00:00,31.88,32.05,31.81,31.97,21500.0,31.88,32.05,31.81,31.97,21500.0
2014-05-01 10:30:00,31.97,32.07,31.96,32.0,18400.0,31.97,32.07,31.96,32.0,18400.0
2014-05-01 11:00:00,32.0,32.04,31.93,32.02,19800.0,32.0,32.04,31.93,32.02,19800.0
2014-05-01 11:30:00,32.03,32.04,31.98,31.99,36300.0,32.03,32.04,31.98,31.99,36300.0
2014-05-01 12:00:00,32.0,32.02,31.9,32.01,54800.0,32.0,32.02,31.9,32.01,54800.0
2014-05-01 12:30:00,32.01,32.02,31.8,31.89,16700.0,32.01,32.02,31.8,31.89,16700.0
2014-05-01 13:00:00,31.9,32.04,31.87,32.01,174400.0,31.9,32.04,31.87,32.01,174400.0
2014-05-01 13:30:00,32.01,32.16,31.95,31.95,26800.0,32.01,32.16,31.95,31.95,26800.0
2014-05-01 14:00:00,31.93,32.03,31.92,31.95,34700.0,31.93,32.03,31.92,31.95,34700.0
2014-05-01 14:30:00,31.94,31.97,31.78,31.9,38100.0,31.94,31.97,31.78,31.9,38100.0
2014-05-01 15:00:00,31.91,31.95,31.84,31.84,29400.0,31.91,31.95,31.84,31.84,29400.0
2014-05-01 15:30:00,31.84,32.02,31.83,32.0,93400.0,31.84,32.02,31.83,32.0,93400.0
2014-05-02 09:30:00,31.49,31.95,31.35,31.71,162100.0,31.49,31.95,31.35,31.71,162100.0
2014-05-02 10:00:00,31.75,31.92,31.68,31.74,93100.0,31.75,31.92,31.68,31.74,93100.0
2014-05-02 10:30:00,31.73,31.94,31.42,31.49,107000.0,31.73,31.94,31.42,31.49,107000.0
2014-05-02 11:00:00,31.49,31.55,31.11,31.11,99400.0,31.49,31.55,31.11,31.11,99400.0
2014-05-02 11:30:00,31.18,31.47,31.13,31.41,78200.0,31.18,31.47,31.13,31.41,78200.0
2014-05-02 12:00:00,31.42,31.66,31.16,31.62,98700.0,31.42,31.66,31.16,31.62,98700.0
2014-05-02 12:30:00,31.59,31.72,31.49,31.5,29400.0,31.59,31.72,31.49,31.5,29400.0
2014-05-02 13:00:00,31.51,31.82,31.51,31.69,68400.0,31.51,31.82,31.51,31.69,68400.0
2014-05-02 13:30:00,31.74,31.8,31.57,31.73,95800.0,31.74,31.8,31.57,31.73,95800.0
2014-05-02 14:00:00,31.71,31.77,31.57,31.66,27900.0,31.71,31.77,31.57,31.66,27900.0
2014-05-02 14:30:00,31.67,31.82,31.67,31.77,19600.0,31.67,31.82,31.67,31.77,19600.0
2014-05-02 15:00:00,31.77,31.84,31.68,31.7,31300.0,31.77,31.84,31.68,31.7,31300.0
2014-05-02 15:30:00,31.68,31.71,31.49,31.53,90700.0,31.68,31.71,31.49,31.53,90700.0
2014-05-05 09:30:00,30.96,31.6,30.89,31.0,73100.0,30.96,31.6,30.89,31.0,73100.0
2014-05-05 10:00:00,31.01,31.13,30.94,31.0,126200.0,31.01,31.13,30.94,31.0,126200.0
2014-05-05 10:30:00,30.96,31.18,30.86,30.96,67500.0,30.96,31.18,30.86,30.96,67500.0
2014-05-05 11:00:00,30.95,31.2,30.95,31.04,30600.0,30.95,31.2,30.95,31.04,30600.0
2014-05-05 11:30:00,31.05,31.12,30.9,30.9,34000.0,31.05,31.12,30.9,30.9,34000.0
2014-05-05 12:00:00,30.94,31.02,30.89,31.0,45600.0,30.94,31.02,30.89,31.0,45600.0
2014-05-05 12:30:00,30.99,31.2,30.95,31.1,77900.0,30.99,31.2,30.95,31.1,77900.0
2014-05-05 13:00:00,31.11,31.11,30.89,30.91,87300.0,31.11,31.11,30.89,30.91,87300.0
2014-05-05 13:30:00,30.91,31.01,30.91,30.99,50800.0,30.91,31.01,30.91,30.99,50800.0
2014-05-05 14:00:00,30.99,31.02,30.89,30.91,89300.0,30.99,31.02,30.89,30.91,89300.0
2014-05-05 14:30:00,30.91,30.95,30.76,30.8,81000.0,30.91,30.95,30.76,30.8,81000.0
2014-05-05 15:00:00,30.78,30.95,30.76,30.79,86100.0,30.78,30.95,30.76,30.79,86100.0
2014-05-05 15:30:00,30.78,30.84,30.73,30.77,208300.0,30.78,30.84,30.73,30.77,208300.0
2014-05-06 09:30:00,30.85,31.1,30.56,30.87,42000.0,30.85,31.1,30.56,30.87,42000.0
2014-05-06 10:00:00,30.84,31.06,30.82,31.0,70500.0,30.84,31.06,30.82,31.0,70500.0
2014-05-06 10:30:00,31.0,31.5,30.96,31.07,105100.0,31.0,31.5,30.96,31.07,105100.0
2014-05-06 11:00:00,31.08,31.12,30.95,31.05,27300.0,31.08,31.12,30.95,31.05,27300.0
2014-05-06 11:30:00,31.08,31.28,31.08,31.28,25100.0,31.08,31.28,31.08,31.28,25100.0
2014-05-06 12:00:00,31.25,31.32,31.22,31.26,26700.0,31.25,31.32,31.22,31.26,26700.0
2014-05-06 12:30:00,31.27,31.45,31.22,31.45,34500.0,31.27,31.45,31.22,31.45,34500.0
2014-05-06 13:00:00,31.45,31.57,31.27,31.3,33400.0,31.45,31.57,31.27,31.3,33400.0
2014-05-06 13:30:00,31.26,31.33,31.19,31.22,38000.0,31.26,31.33,31.19,31.22,38000.0
2014-05-06 14:00:00,31.22,31.34,31.18,31.34,61100.0,31.22,31.34,31.18,31.34,61100.0
2014-05-06 14:30:00,31.33,31.34,31.16,31.21,111400.0,31.33,31.34,31.16,31.21,111400.0
2014-05-06 15:00:00,31.21,31.35,31.21,31.33,73100.0,31.21,31.35,31.21,31.33,73100.0
2014-05-06 15:30:00,31.33,31.34,31.08,31.09,210600.0,31.33,31.34,31.08,31.09,210600.0
2014-05-07 09:30:00,28.9,28.96,26.91,27.76,1314800.0,28.9,28.96,26.91,27.76,1314800.0
2014-05-07 10:00:00,27.74,27.82,27.25,27.45,482900.0,27.74,27.82,27.25,27.45,482900.0
2014-05-07 10:30:00,27.46,27.54,27.19,27.26,295900.0,27.46,27.54,27.19,27.26,295900.0
2014-05-07 11:00:00,27.28,27.4,27.0,27.27,295700.0,27.28,27.4,27.0,27.27,295700.0
2014-05-07 11:30:00,27.27,27.27,27.03,27.13,107700.0,27.27,27.27,27.03,27.13,107700.0
2014-05-07 12:00:00,27.13,27.23,27.1,27.1,104900.0,27.13,27.23,27.1,27.1,104900.0
2014-05-07 12:30:00,27.1,27.11,26.8,26.83,193200.0,27.1,27.11,26.8,26.83,193200.0
2014-05-07 13:00:00,26.83,26.89,26.37,26.53,310100.0,26.83,26.89,26.37,26.53,310100.0
2014-05-07 13:30:00,26.53,26.61,26.1,26.12,227100.0,26.53,26.61,26.1,26.12,227100.0
2014-05-07 14:00:00,26.12,26.51,25.73,26.37,488000.0,26.12,26.51,25.73,26.37,488000.0
2014-05-07 14:30:00,26.36,27.29,26.23,27.21,576800.0,26.36,27.29,26.23,27.21,576800.0
2014-05-07 15:00:00,27.21,27.35,26.87,27.09,422600.0,27.21,27.35,26.87,27.09,422600.0
2014-05-07 15:30:00,27.1,27.63,27.09,27.32,412600.0,27.1,27.63,27.09,27.32,412600.0
2014-05-08 09:30:00,29.0,29.53,28.8,29.17,855700.0,29.0,29.53,28.8,29.17,855700.0
2014-05-08 10:00:00,29.16,29.16,28.58,28.9,413500.0,29.16,29.16,28.58,28.9,413500.0
2014-05-08 10:30:00,28.89,29.0,28.32,28.82,257900.0,28.89,29.0,28.32,28.82,257900.0
2014-05-08 11:00:00,28.81,28.9,28.74,28.79,143400.0,28.81,28.9,28.74,28.79,143400.0
2014-05-08 11:30:00,28.79,28.99,28.75,28.8,195800.0,28.79,28.99,28.75,28.8,195800.0
2014-05-08 12:00:00,28.81,28.82,28.73,28.75,74700.0,28.81,28.82,28.73,28.75,74700.0
2014-05-08 12:30:00,28.75,28.79,28.59,28.61,134100.0,28.75,28.79,28.59,28.61,134100.0
2014-05-08 13:00:00,28.61,28.63,28.26,28.28,170800.0,28.61,28.63,28.26,28.28,170800.0
2014-05-08 13:30:00,28.27,28.28,27.64,27.66,179600.0,28.27,28.28,27.64,27.66,179600.0
2014-05-08 14:00:00,27.66,27.67,26.36,26.4,811200.0,27.66,27.67,26.36,26.4,811200.0
2014-05-08 14:30:00,26.36,26.67,25.9,26.56,574500.0,26.36,26.67,25.9,26.56,574500.0
2014-05-08 15:00:00,26.59,26.7,26.24,26.36,394000.0,26.59,26.7,26.24,26.36,394000.0
2014-05-08 15:30:00,26.36,26.51,25.91,26.26,546600.0,26.36,26.51,25.91,26.26,546600.0
2014-05-09 09:30:00,26.35,27.25,26.34,26.56,488300.0,26.35,27.25,26.34,26.56,488300.0
2014-05-09 10:00:00,26.62,26.96,26.57,26.84,97400.0,26.62,26.96,26.57,26.84,97400.0
2014-05-09 10:30:00,26.82,26.97,26.76,26.9,61400.0,26.82,26.97,26.76,26.9,61400.0
2014-05-09 11:00:00,26.87,26.92,26.78,26.79,67400.0,26.87,26.92,26.78,26.79,67400.0
2014-05-09 11:30:00,26.79,26.99,26.76,26.97,54600.0,26.79,26.99,26.76,26.97,54600.0
2014-05-09 12:00:00,26.96,26.99,26.71,26.76,76800.0,26.96,26.99,26.71,26.76,76800.0
2014-05-09 12:30:00,26.76,26.77,26.53,26.55,157100.0,26.76,26.77,26.53,26.55,157100.0
2014-05-09 13:00:00,26.57,26.6,26.53,26.59,124400.0,26.57,26.6,26.53,26.59,124400.0
2014-05-09 13:30:00,26.6,26.75,26.57,26.61,74600.0,26.6,26.75,26.57,26.61,74600.0
2014-05-09 14:00:00,26.6,26.65,26.5,26.5,301500.0,26.6,26.65,26.5,26.5,301500.0
2014-05-09 14:30:00,26.5,26.51,26.35,26.38,116900.0,26.5,26.51,26.35,26.38,116900.0
2014-05-09 15:00:00,26.38,26.64,26.37,26.55,143000.0,26.38,26.64,26.37,26.55,143000.0
2014-05-09 15:30:00,26.54,26.56,26.45,26.53,337000.0,26.54,26.56,26.45,26.53,337000.0
2014-05-12 09:30:00,26.8,27.59,26.79,27.5,156700.0,26.8,27.59,26.79,27.5,156700.0
2014-05-12 10:00:00,27.56,27.77,27.41,27.7,151900.0,27.56,27.77,27.41,27.7,151900.0
2014-05-12 10:30:00,27.7,28.17,27.64,28.07,231600.0,27.7,28.17,27.64,28.07,231600.0
2014-05-12 11:00:00,28.05,28.3,27.98,28.13,116400.0,28.05,28.3,27.98,28.13,116400.0
2014-05-12 11:30:00,28.12,28.21,27.72,27.74,86400.0,28.12,28.21,27.72,27.74,86400.0
2014-05-12 12:00:00,27.76,27.77,27.68,27.69,62900.0,27.76,27.77,27.68,27.69,62900.0
2014-05-12 12:30:00,27.7,27.74,27.5,27.5,49700.0,27.7,27.74,27.5,27.5,49700.0
2014-05-12 13:00:00,27.51,27.72,27.46,27.71,73900.0,27.51,27.72,27.46,27.71,73900.0
2014-05-12 13:30:00,27.74,27.81,27.71,27.71,34100.0,27.74,27.81,27.71,27.71,34100.0
2014-05-12 14:00:00,27.71,27.93,27.71,27.91,42700.0,27.71,27.93,27.71,27.91,42700.0
2014-05-12 14:30:00,27.9,27.97,27.87,27.96,43000.0,27.9,27.97,27.87,27.96,43000.0
2014-05-12 15:00:00,27.97,28.02,27.85,27.85,66300.0,27.97,28.02,27.85,27.85,66300.0
2014-05-12 15:30:00,27.86,27.98,27.84,27.85,142800.0,27.86,27.98,27.84,27.85,142800.0
2014-05-13 09:30:00,27.89,28.17,27.8,27.99,101300.0,27.89,28.17,27.8,27.99,101300.0
2014-05-13 10:00:00,27.97,28.3,27.97,28.24,107800.0,27.97,28.3,27.97,28.24,107800.0
2014-05-13 10:30:00,28.21,28.29,28.18,28.22,119800.0,28.21,28.29,28.18,28.22,119800.0
2014-05-13 11:00:00,28.21,28.44,28.18,28.42,149900.0,28.21,28.44,28.18,28.42,149900.0
2014-05-13 11:30:00,28.42,28.44,28.25,28.33,169600.0,28.42,28.44,28.25,28.33,169600.0
2014-05-13 12:00:00,28.29,28.4,28.28,28.34,136600.0,28.29,28.4,28.28,28.34,136600.0
2014-05-13 12:30:00,28.35,28.58,28.31,28.58,103600.0,28.35,28.58,28.31,28.58,103600.0
2014-05-13 13:00:00,28.56,28.71,28.56,28.69,125100.0,28.56,28.71,28.56,28.69,125100.0
2014-05-13 13:30:00,28.67,28.69,28.44,28.47,111800.0,28.67,28.69,28.44,28.47,111800.0
2014-05-13 14:00:00,28.48,28.66,28.48,28.53,66600.0,28.48,28.66,28.48,28.53,66600.0
2014-05-13 14:30:00,28.53,28.65,28.48,28.57,52700.0,28.53,28.65,28.48,28.57,52700.0
2014-05-13 15:00:00,28.58,28.77,28.57,28.64,142200.0,28.58,28.77,28.57,28.64,142200.0
2014-05-13 15:30:00,28.65,28.68,28.45,28.55,328200.0,28.65,28.68,28.45,28.55,328200.0
2014-05-14 09:30:00,28.41,28.71,28.15,28.54,101100.0,28.41,28.71,28.15,28.54,101100.0
2014-05-14 10:00:00,28.54,28.63,28.44,28.54,120300.0,28.54,28.63,28.44,28.54,120300.0
2014-05-14 10:30:00,28.54,28.72,28.44,28.52,131800.0,28.54,28.72,28.44,28.52,131800.0
2014-05-14 11:00:00,28.51,28.72,28.46,28.65,134000.0,28.51,28.72,28.46,28.65,134000.0
2014-05-14 11:30:00,28.64,28.72,28.5,28.62,122400.0,28.64,28.72,28.5,28.62,122400.0
2014-05-14 12:00:00,28.65,28.68,28.51,28.57,61300.0,28.65,28.68,28.51,28.57,61300.0
2014-05-14 12:30:00,28.56,28.72,28.52,28.65,51400.0,28.56,28.72,28.52,28.65,51400.0
2014-05-14 13:00:00,28.65,28.68,28.51,28.55,67200.0,28.65,28.68,28.51,28.55,67200.0
2014-05-14 13:30:00,28.55,28.64,28.52,28.58,80500.0,28.55,28.64,28.52,28.58,80500.0
2014-05-14 14:00:00,28.57,28.64,28.54,28.59,57900.0,28.57,28.64,28.54,28.59,57900.0
2014-05-14 14:30:00,28.59,28.71,28.56,28.65,91000.0,28.59,28.71,28.56,28.65,91000.0
2014-05-14 15:00:00,28.63,28.63,28.49,28.61,79000.0,28.63,28.63,28.49,28.61,79000.0
2014-05-14 15:30:00,28.6,28.61,28.42,28.45,347800.0,28.6,28.61,28.42,28.45,347800.0
2014-05-15 09:30:00,28.54,28.66,28.25,28.45,316600.0,28.54,28.66,28.25,28.45,316600.0
2014-05-15 10:00:00,28.48,28.69,28.39,28.51,160200.0,28.48,28.69,28.39,28.51,160200.0
2014-05-15 10:30:00,28.55,28.68,28.45,28.55,101000.0,28.55,28.68,28.45,28.55,101000.0
2014-05-15 11:00:00,28.53,28.69,28.47,28.66,84900.0,28.53,28.69,28.47,28.66,84900.0
2014-05-15 11:30:00,28.64,28.7,28.48,28.55,152700.0,28.64,28.7,28.48,28.55,152700.0
2014-05-15 12:00:00,28.54,28.6,28.49,28.52,99800.0,28.54,28.6,28.49,28.52,99800.0
2014-05-15 12:30:00,28.53,28.64,28.52,28.58,71100.0,28.53,28.64,28.52,28.58,71100.0
2014-05-15 13:00:00,28.59,28.67,28.53,28.62,49900.0,28.59,28.67,28.53,28.62,49900.0
2014-05-15 13:30:00,28.62,28.67,28.57,28.6,66100.0,28.62,28.67,28.57,28.6,66100.0
2014-05-15 14:00:00,28.61,28.69,28.56,28.59,93000.0,28.61,28.69,28.56,28.59,93000.0
2014-05-15 14:30:00,28.59,28.64,28.57,28.6,65900.0,28.59,28.64,28.57,28.6,65900.0
2014-05-15 15:00:00,28.59,28.61,28.53,28.56,92100.0,28.59,28.61,28.53,28.56,92100.0
2014-05-15 15:30:00,28.57,28.71,28.56,28.64,203500.0,28.57,28.71,28.56,28.64,203500.0
2014-05-16 09:30:00,28.71,28.99,28.55,28.87,107800.0,28.71,28.99,28.55,28.87,107800.0
2014-05-16 10:00:00,28.95,29.02,28.7,28.83,91500.0,28.95,29.02,28.7,28.83,91500.0
2014-05-16 10:30:00,28.83,28.97,28.83,28.86,43500.0,28.83,28.97,28.83,28.86,43500.0
2014-05-16 11:00:00,28.89,28.95,28.82,28.84,52200.0,28.89,28.95,28.82,28.84,52200.0
2014-05-16 11:30:00,28.8,28.93,28.78,28.93,31900.0,28.8,28.93,28.78,28.93,31900.0
2014-05-16 12:00:00,28.91,28.91,28.68,28.68,32400.0,28.91,28.91,28.68,28.68,32400.0
2014-05-16 12:30:00,28.68,28.79,28.68,28.77,98900.0,28.68,28.79,28.68,28.77,98900.0
2014-05-16 13:00:00,28.76,28.82,28.72,28.75,31600.0,28.76,28.82,28.72,28.75,31600.0
2014-05-16 13:30:00,28.74,28.78,28.67,28.74,54300.0,28.74,28.78,28.67,28.74,54300.0
2014-05-16 14:00:00,28.73,28.82,28.63,28.64,102900.0,28.73,28.82,28.63,28.64,102900.0
2014-05-16 14:30:00,28.65,28.72,28.62,28.72,46800.0,28.65,28.72,28.62,28.72,46800.0
2014-05-16 15:00:00,28.73,28.8,28.69,28.74,37400.0,28.73,28.8,28.69,28.74,37400.0
2014-05-16 15:30:00,28.73,28.86,28.73,28.86,139700.0,28.73,28.86,28.73,28.86,139700.0
2014-05-19 09:30:00,28.75,28.88,28.41,28.84,509300.0,28.75,28.88,28.41,28.84,509300.0
2014-05-19 10:00:00,28.85,29.0,28.76,28.76,141400.0,28.85,29.0,28.76,28.76,141400.0
2014-05-19 10:30:00,28.79,28.94,28.76,28.83,97100.0,28.79,28.94,28.76,28.83,97100.0
2014-05-19 11:00:00,28.8,28.83,28.7,28.75,119800.0,28.8,28.83,28.7,28.75,119800.0
2014-05-19 11:30:00,28.75,29.01,28.75,28.96,322600.0,28.75,29.01,28.75,28.96,322600.0
2014-05-19 12:00:00,28.96,29.0,28.82,28.82,116200.0,28.96,29.0,28.82,28.82,116200.0
2014-05-19 12:30:00,28.85,28.94,28.72,28.79,138900.0,28.85,28.94,28.72,28.79,138900.0
2014-05-19 13:00:00,28.77,28.81,28.51,28.52,68900.0,28.77,28.81,28.51,28.52,68900.0
2014-05-19 13:30:00,28.54,28.67,28.51,28.6,93200.0,28.54,28.67,28.51,28.6,93200.0
2014-05-19 14:00:00,28.64,28.68,28.54,28.54,79400.0,28.64,28.68,28.54,28.54,79400.0
2014-05-19 14:30:00,28.53,28.65,28.52,28.57,115100.0,28.53,28.65,28.52,28.57,115100.0
2014-05-19 15:00:00,28.57,28.61,28.5,28.54,98700.0,28.57,28.61,28.5,28.54,98700.0
2014-05-19 15:30:00,28.55,28.68,28.47,28.51,367300.0,28.55,28.68,28.47,28.51,367300.0
2014-05-20 09:30:00,28.41,28.45,27.83,27.83,812900.0,28.41,28.45,27.83,27.83,812900.0
2014-05-20 10:00:00,27.87,28.0,27.71,27.74,138600.0,27.87,28.0,27.71,27.74,138600.0
2014-05-20 10:30:00,27.74,28.01,27.74,27.85,97000.0,27.74,28.01,27.74,27.85,97000.0
2014-05-20 11:00:00,27.85,28.0,27.85,27.91,100300.0,27.85,28.0,27.85,27.91,100300.0
2014-05-20 11:30:00,27.88,28.0,27.75,27.79,171900.0,27.88,28.0,27.75,27.79,171900.0
2014-05-20 12:00:00,27.76,27.91,27.75,27.85,137000.0,27.76,27.91,27.75,27.85,137000.0
2014-05-20 12:30:00,27.85,27.88,27.71,27.75,113100.0,27.85,27.88,27.71,27.75,113100.0
2014-05-20 13:00:00,27.75,27.85,27.66,27.83,97000.0,27.75,27.85,27.66,27.83,97000.0
2014-05-20 13:30:00,27.84,27.89,27.68,27.71,100800.0,27.84,27.89,27.68,27.71,100800.0
2014-05-20 14:00:00,27.71,27.86,27.7,27.82,122400.0,27.71,27.86,27.7,27.82,122400.0
2014-05-20 14:30:00,27.83,27.9,27.7,27.71,252600.0,27.83,27.9,27.7,27.71,252600.0
2014-05-20 15:00:00,27.71,27.72,27.5,27.66,235600.0,27.71,27.72,27.5,27.66,235600.0
2014-05-20 15:30:00,27.68,27.8,27.51,27.77,173500.0,27.68,27.8,27.51,27.77,173500.0
2014-05-21 09:30:00,27.98,28.08,27.68,27.85,154400.0,27.98,28.08,27.68,27.85,154400.0
2014-05-21 10:00:00,27.87,27.97,27.78,27.86,105100.0,27.87,27.97,27.78,27.86,105100.0
2014-05-21 10:30:00,27.89,27.9,27.5,27.52,71400.0,27.89,27.9,27.5,27.52,71400.0
2014-05-21 11:00:00,27.52,27.66,27.43,27.46,98700.0,27.52,27.66,27.43,27.46,98700.0
2014-05-21 11:30:00,27.47,27.49,27.21,27.38,34700.0,27.47,27.49,27.21,27.38,34700.0
2014-05-21 12:00:00,27.38,27.46,27.27,27.4,57500.0,27.38,27.46,27.27,27.4,57500.0
2014-05-21 12:30:00,27.47,27.55,27.35,27.36,75700.0,27.47,27.55,27.35,27.36,75700.0
2014-05-21 13:00:00,27.34,27.48,27.29,27.3,33300.0,27.34,27.48,27.29,27.3,33300.0
2014-05-21 13:30:00,27.3,27.35,27.15,27.27,77700.0,27.3,27.35,27.15,27.27,77700.0
2014-05-21 14:00:00,27.25,27.58,27.23,27.49,52700.0,27.25,27.58,27.23,27.49,52700.0
2014-05-21 14:30:00,27.49,27.8,27.46,27.53,90600.0,27.49,27.8,27.46,27.53,90600.0
2014-05-21 15:00:00,27.53,27.59,27.45,27.5,111400.0,27.53,27.59,27.45,27.5,111400.0
2014-05-21 15:30:00,27.5,27.53,27.33,27.37,169000.0,27.5,27.53,27.33,27.37,169000.0
2014-05-22 09:30:00,27.28,27.51,27.01,27.37,123200.0,27.28,27.51,27.01,27.37,123200.0
2014-05-22 10:00:00,27.37,27.39,27.16,27.24,74800.0,27.37,27.39,27.16,27.24,74800.0
2014-05-22 10:30:00,27.23,27.36,27.11,27.36,183000.0,27.23,27.36,27.11,27.36,183000.0
2014-05-22 11:00:00,27.37,27.49,27.19,27.19,132200.0,27.37,27.49,27.19,27.19,132200.0
2014-05-22 11:30:00,27.16,27.34,27.11,27.11,45000.0,27.16,27.34,27.11,27.11,45000.0
2014-05-22 12:00:00,27.1,27.18,27.03,27.04,87900.0,27.1,27.18,27.03,27.04,87900.0
2014-05-22 12:30:00,27.07,27.16,27.05,27.14,37800.0,27.07,27.16,27.05,27.14,37800.0
2014-05-22 13:00:00,27.14,27.24,27.1,27.21,66000.0,27.14,27.24,27.1,27.21,66000.0
2014-05-22 13:30:00,27.22,27.27,27.07,27.1,41600.0,27.22,27.27,27.07,27.1,41600.0
2014-05-22 14:00:00,27.1,27.17,27.09,27.12,53800.0,27.1,27.17,27.09,27.12,53800.0
2014-05-22 14:30:00,27.13,27.18,27.08,27.1,107000.0,27.13,27.18,27.08,27.1,107000.0
2014-05-22 15:00:00,27.12,27.32,27.12,27.22,81000.0,27.12,27.32,27.12,27.22,81000.0
2014-05-22 15:30:00,27.21,27.26,27.08,27.21,153900.0,27.21,27.26,27.08,27.21,153900.0
2014-05-23 09:30:00,27.33,27.6,26.87,27.1,157500.0,27.33,27.6,26.87,27.1,157500.0
2014-05-23 10:00:00,27.13,27.33,27.13,27.3,79800.0,27.13,27.33,27.13,27.3,79800.0
2014-05-23 10:30:00,27.3,27.38,27.18,27.37,47500.0,27.3,27.38,27.18,27.37,47500.0
2014-05-23 11:00:00,27.38,27.5,27.34,27.5,26500.0,27.38,27.5,27.34,27.5,26500.0
2014-05-23 11:30:00,27.49,27.52,27.34,27.46,30400.0,27.49,27.52,27.34,27.46,30400.0
2014-05-23 12:00:00,27.46,27.52,27.36,27.4,58500.0,27.46,27.52,27.36,27.4,58500.0
2014-05-23 12:30:00,27.41,27.49,27.3,27.44,116000.0,27.41,27.49,27.3,27.44,116000.0
2014-05-23 13:00:00,27.46,27.46,27.32,27.35,92700.0,27.46,27.46,27.32,27.35,92700.0
2014-05-23 13:30:00,27.33,27.42,27.25,27.41,60100.0,27.33,27.42,27.25,27.41,60100.0
2014-05-23 14:00:00,27.42,27.51,27.36,27.36,56000.0,27.42,27.51,27.36,27.36,56000.0
2014-05-23 14:30:00,27.36,27.37,27.27,27.33,77200.0,27.36,27.37,27.27,27.33,77200.0
2014-05-23 15:00:00,27.33,27.39,27.33,27.35,60600.0,27.33,27.39,27.33,27.35,60600.0
2014-05-23 15:30:00,27.34,27.34,27.11,27.12,176000.0,27.34,27.34,27.11,27.12,176000.0
2014-05-27 09:30:00,27.38,27.5,26.99,27.4,166900.0,27.38,27.5,26.99,27.4,166900.0
2014-05-27 10:00:00,27.43,27.48,27.29,27.46,140000.0,27.43,27.48,27.29,27.46,140000.0
2014-05-27 10:30:00,27.46,27.63,27.38,27.58,150000.0,27.46,27.63,27.38,27.58,150000.0
2014-05-27 11:00:00,27.6,27.6,27.5,27.5,78700.0,27.6,27.6,27.5,27.5,78700.0
2014-05-27 11:30:00,27.51,27.6,27.48,27.55,90800.0,27.51,27.6,27.48,27.55,90800.0
2014-05-27 12:00:00,27.55,27.61,27.53,27.55,59300.0,27.55,27.61,27.53,27.55,59300.0
2014-05-27 12:30:00,27.56,27.6,27.48,27.49,86100.0,27.56,27.6,27.48,27.49,86100.0
2014-05-27 13:00:00,27.49,27.58,27.48,27.57,86700.0,27.49,27.58,27.48,27.57,86700.0
2014-05-27 13:30:00,27.57,27.59,27.52,27.55,69900.0,27.57,27.59,27.52,27.55,69900.0
2014-05-27 14:00:00,27.55,27.6,27.54,27.58,127200.0,27.55,27.6,27.54,27.58,127200.0
2014-05-27 14:30:00,27.58,27.59,27.54,27.55,130500.0,27.58,27.59,27.54,27.55,130500.0
2014-05-27 15:00:00,27.55,27.56,27.51,27.51,62600.0,27.55,27.56,27.51,27.51,62600.0
2014-05-27 15:30:00,27.51,27.53,27.38,27.49,224400.0,27.51,27.53,27.38,27.49,224400.0
2014-05-28 09:30:00,27.53,27.59,27.26,27.28,52000.0,27.53,27.59,27.26,27.28,52000.0
2014-05-28 10:00:00,27.28,27.38,27.25,27.37,44100.0,27.28,27.38,27.25,27.37,44100.0
2014-05-28 10:30:00,27.36,27.59,27.36,27.59,28900.0,27.36,27.59,27.36,27.59,28900.0
2014-05-28 11:00:00,27.56,27.59,27.51,27.51,34800.0,27.56,27.59,27.51,27.51,34800.0
2014-05-28 11:30:00,27.52,27.58,27.42,27.45,48000.0,27.52,27.58,27.42,27.45,48000.0
2014-05-28 12:00:00,27.46,27.47,27.36,27.44,37400.0,27.46,27.47,27.36,27.44,37400.0
2014-05-28 12:30:00,27.41,27.52,27.37,27.5,31200.0,27.41,27.52,27.37,27.5,31200.0
2014-05-28 13:00:00,27.51,27.56,27.47,27.5,31700.0,27.51,27.56,27.47,27.5,31700.0
2014-05-28 13:30:00,27.5,27.58,27.49,27.52,47200.0,27.5,27.58,27.49,27.52,47200.0
2014-05-28 14:00:00,27.51,27.52,27.47,27.47,75400.0,27.51,27.52,27.47,27.47,75400.0
2014-05-28 14:30:00,27.49,27.52,27.39,27.5,61500.0,27.49,27.52,27.39,27.5,61500.0
2014-05-28 15:00:00,27.48,27.52,27.45,27.48,67300.0,27.48,27.52,27.45,27.48,67300.0
2014-05-28 15:30:00,27.48,27.48,27.31,27.35,125000.0,27.48,27.48,27.31,27.35,125000.0
2014-05-29 09:30:00,27.33,27.51,27.1,27.21,63000.0,27.33,27.51,27.1,27.21,63000.0
2014-05-29 10:00:00,27.21,27.25,27.02,27.11,51900.0,27.21,27.25,27.02,27.11,51900.0
2014-05-29 10:30:00,27.11,27.26,27.06,27.16,38000.0,27.11,27.26,27.06,27.16,38000.0
2014-05-29 11:00:00,27.16,27.18,27.07,27.09,69600.0,27.16,27.18,27.07,27.09,69600.0
2014-05-29 11:30:00,27.07,27.26,27.07,27.24,113800.0,27.07,27.26,27.07,27.24,113800.0
2014-05-29 12:00:00,27.26,27.36,27.21,27.23,29300.0,27.26,27.36,27.21,27.23,29300.0
2014-05-29 12:30:00,27.24,27.31,27.21,27.28,45600.0,27.24,27.31,27.21,27.28,45600.0
2014-05-29 13:00:00,27.29,27.3,27.25,27.26,22200.0,27.29,27.3,27.25,27.26,22200.0
2014-05-29 13:30:00,27.26,27.29,27.17,27.19,57200.0,27.26,27.29,27.17,27.19,57200.0
2014-05-29 14:00:00,27.19,27.31,27.18,27.26,87900.0,27.19,27.31,27.18,27.26,87900.0
2014-05-29 14:30:00,27.25,27.28,27.11,27.12,58200.0,27.25,27.28,27.11,27.12,58200.0
2014-05-29 15:00:00,27.11,27.15,27.04,27.06,87500.0,27.11,27.15,27.04,27.06,87500.0
2014-05-29 15:30:00,27.06,27.13,27.0,27.04,244600.0,27.06,27.13,27.0,27.04,244600.0
2014-05-30 09:30:00,27.1,27.28,26.96,27.0,147000.0,27.1,27.28,26.96,27.0,147000.0
2014-05-30 10:00:00,27.0,27.04,26.99,27.0,58100.0,27.0,27.04,26.99,27.0,58100.0
2014-05-30 10:30:00,27.0,27.03,26.99,27.02,47200.0,27.0,27.03,26.99,27.02,47200.0
2014-05-30 11:00:00,27.01,27.01,26.99,27.0,23700.0,27.01,27.01,26.99,27.0,23700.0
2014-05-30 11:30:00,27.0,27.05,26.93,26.96,71200.0,27.0,27.05,26.93,26.96,71200.0
2014-05-30 12:00:00,26.96,27.1,26.96,27.1,28300.0,26.96,27.1,26.96,27.1,28300.0
2014-05-30 12:30:00,27.1,27.1,27.0,27.06,43600.0,27.1,27.1,27.0,27.06,43600.0
2014-05-30 13:00:00,27.05,27.11,27.02,27.11,32500.0,27.05,27.11,27.02,27.11,32500.0
2014-05-30 13:30:00,27.11,27.17,27.06,27.17,39100.0,27.11,27.17,27.06,27.17,39100.0
2014-05-30 14:00:00,27.16,27.24,27.13,27.24,30700.0,27.16,27.24,27.13,27.24,30700.0
2014-05-30 14:30:00,27.24,27.24,27.04,27.05,56400.0,27.24,27.24,27.04,27.05,56400.0
2014-05-30 15:00:00,27.06,27.21,27.05,27.18,59700.0,27.06,27.21,27.05,27.18,59700.0
2014-05-30 15:30:00,27.18,27.26,27.08,27.11,371900.0,27.18,27.26,27.08,27.11,371900.0
2014-06-02 09:30:00,27.13,27.4,26.93,26.97,62500.0,27.13,27.4,26.93,26.97,62500.0
2014-06-02 10:00:00,26.94,26.94,26.66,26.82,77000.0,26.94,26.94,26.66,26.82,77000.0
2014-06-02 10:30:00,26.82,26.87,26.6,26.75,63000.0,26.82,26.87,26.6,26.75,63000.0
2014-06-02 11:00:00,26.78,26.84,26.77,26.84,62200.0,26.78,26.84,26.77,26.84,62200.0
2014-06-02 11:30:00,26.84,26.85,26.79,26.81,36500.0,26.84,26.85,26.79,26.81,36500.0
2014-06-02 12:00:00,26.84,26.86,26.81,26.86,15900.0,26.84,26.86,26.81,26.86,15900.0
2014-06-02 12:30:00,26.85,26.92,26.83,26.89,25700.0,26.85,26.92,26.83,26.89,25700.0
2014-06-02 13:00:00,26.89,26.91,26.88,26.9,12600.0,26.89,26.91,26.88,26.9,12600.0
2014-06-02 13:30:00,26.88,26.96,26.86,26.95,18100.0,26.88,26.96,26.86,26.95,18100.0
2014-06-02 14:00:00,26.95,27.01,26.91,26.95,45600.0,26.95,27.01,26.91,26.95,45600.0
2014-06-02 14:30:00,26.95,27.01,26.68,26.75,60800.0,26.95,27.01,26.68,26.75,60800.0
2014-06-02 15:00:00,26.74,26.76,26.61,26.76,62700.0,26.74,26.76,26.61,26.76,62700.0
2014-06-02 15:30:00,26.75,26.88,26.68,26.81,167600.0,26.75,26.88,26.68,26.81,167600.0
2014-06-03 09:30:00,26.8,27.03,26.69,26.85,50500.0,26.8,27.03,26.69,26.85,50500.0
2014-06-03 10:00:00,26.82,26.9,26.75,26.89,67100.0,26.82,26.9,26.75,26.89,67100.0
2014-06-03 10:30:00,26.89,26.98,26.85,26.96,33900.0,26.89,26.98,26.85,26.96,33900.0
2014-06-03 11:00:00,26.95,27.13,26.95,27.11,25100.0,26.95,27.13,26.95,27.11,25100.0
2014-06-03 11:30:00,27.11,27.2,27.02,27.19,37800.0,27.11,27.2,27.02,27.19,37800.0
2014-06-03 12:00:00,27.2,27.41,27.19,27.29,40600.0,27.2,27.41,27.19,27.29,40600.0
2014-06-03 12:30:00,27.29,27.39,27.24,27.34,47400.0,27.29,27.39,27.24,27.34,47400.0
2014-06-03 13:00:00,27.35,27.36,27.09,27.26,62200.0,27.35,27.36,27.09,27.26,62200.0
2014-06-03 13:30:00,27.26,27.29,27.15,27.18,20000.0,27.26,27.29,27.15,27.18,20000.0
2014-06-03 14:00:00,27.18,27.38,27.18,27.33,24400.0,27.18,27.38,27.18,27.33,24400.0
2014-06-03 14:30:00,27.32,27.35,27.23,27.33,36200.0,27.32,27.35,27.23,27.33,36200.0
2014-06-03 15:00:00,27.33,27.35,27.2,27.25,37900.0,27.33,27.35,27.2,27.25,37900.0
2014-06-03 15:30:00,27.24,27.3,27.2,27.21,116000.0,27.24,27.3,27.2,27.21,116000.0
2014-06-04 09:30:00,27.15,27.4,26.86,27.37,87100.0,27.15,27.4,26.86,27.37,87100.0
2014-06-04 10:00:00,27.34,27.73,27.34,27.73,42500.0,27.34,27.73,27.34,27.73,42500.0
2014-06-04 10:30:00,27.74,27.89,27.61,27.88,101300.0,27.74,27.89,27.61,27.88,101300.0
2014-06-04 11:00:00,27.87,27.92,27.62,27.65,45700.0,27.87,27.92,27.62,27.65,45700.0
2014-06-04 11:30:00,27.67,27.89,27.66,27.82,43900.0,27.67,27.89,27.66,27.82,43900.0
2014-06-04 12:00:00,27.81,27.95,27.81,27.91,42500.0,27.81,27.95,27.81,27.91,42500.0
2014-06-04 12:30:00,27.9,28.0,27.9,27.98,22800.0,27.9,28.0,27.9,27.98,22800.0
2014-06-04 13:00:00,27.98,27.98,27.72,27.75,21700.0,27.98,27.98,27.72,27.75,21700.0
2014-06-04 13:30:00,27.76,27.82,27.71,27.79,20300.0,27.76,27.82,27.71,27.79,20300.0
2014-06-04 14:00:00,27.81,27.81,27.73,27.76,23100.0,27.81,27.81,27.73,27.76,23100.0
2014-06-04 14:30:00,27.75,27.79,27.66,27.66,21500.0,27.75,27.79,27.66,27.66,21500.0
2014-06-04 15:00:00,27.68,27.69,27.55,27.57,44500.0,27.68,27.69,27.55,27.57,44500.0
2014-06-04 15:30:00,27.59,27.66,27.58,27.61,89700.0,27.59,27.66,27.58,27.61,89700.0
2014-06-05 09:30:00,27.57,27.75,27.32,27.46,92700.0,27.57,27.75,27.32,27.46,92700.0
2014-06-05 10:00:00,27.46,27.7,27.32,27.63,68600.0,27.46,27.7,27.32,27.63,68600.0
2014-06-05 10:30:00,27.63,27.66,27.56,27.61,31500.0,27.63,27.66,27.56,27.61,31500.0
2014-06-05 11:00:00,27.6,27.74,27.58,27.74,31700.0,27.6,27.74,27.58,27.74,31700.0
2014-06-05 11:30:00,27.74,28.05,27.74,28.04,56500.0,27.74,28.05,27.74,28.04,56500.0
2014-06-05 12:00:00,28.04,28.46,28.03,28.45,114000.0,28.04,28.46,28.03,28.45,114000.0
2014-06-05 12:30:00,28.45,28.54,28.36,28.38,61500.0,28.45,28.54,28.36,28.38,61500.0
2014-06-05 13:00:00,28.39,28.43,28.3,28.4,51400.0,28.39,28.43,28.3,28.4,51400.0
2014-06-05 13:30:00,28.4,28.41,28.17,28.35,45000.0,28.4,28.41,28.17,28.35,45000.0
2014-06-05 14:00:00,28.33,28.35,28.12,28.14,88900.0,28.33,28.35,28.12,28.14,88900.0
2014-06-05 14:30:00,28.15,28.29,28.15,28.28,59300.0,28.15,28.29,28.15,28.28,59300.0
2014-06-05 15:00:00,28.28,28.3,28.23,28.29,47700.0,28.28,28.3,28.23,28.29,47700.0
2014-06-05 15:30:00,28.29,28.33,28.28,28.29,123300.0,28.29,28.33,28.28,28.29,123300.0
2014-06-06 09:30:00,28.42,28.54,28.28,28.51,65100.0,28.42,28.54,28.28,28.51,65100.0
2014-06-06 10:00:00,28.55,28.6,28.44,28.54,78500.0,28.55,28.6,28.44,28.54,78500.0
2014-06-06 10:30:00,28.54,28.68,28.5,28.63,78800.0,28.54,28.68,28.5,28.63,78800.0
2014-06-06 11:00:00,28.63,28.72,28.63,28.7,72000.0,28.63,28.72,28.63,28.7,72000.0
2014-06-06 11:30:00,28.69,28.74,28.65,28.74,35400.0,28.69,28.74,28.65,28.74,35400.0
2014-06-06 12:00:00,28.74,28.75,28.68,28.72,25900.0,28.74,28.75,28.68,28.72,25900.0
2014-06-06 12:30:00,28.7,28.77,28.65,28.68,24200.0,28.7,28.77,28.65,28.68,24200.0
2014-06-06 13:00:00,28.66,28.66,28.6,28.63,19200.0,28.66,28.66,28.6,28.63,19200.0
2014-06-06 13:30:00,28.62,28.67,28.61,28.67,16600.0,28.62,28.67,28.61,28.67,16600.0
2014-06-06 14:00:00,28.68,28.83,28.67,28.81,37400.0,28.68,28.83,28.67,28.81,37400.0
2014-06-06 14:30:00,28.82,28.88,28.79,28.88,36400.0,28.82,28.88,28.79,28.88,36400.0
2014-06-06 15:00:00,28.88,28.96,28.85,28.95,75700.0,28.88,28.96,28.85,28.95,75700.0
2014-06-06 15:30:00,28.96,29.07,28.95,28.98,148400.0,28.96,29.07,28.95,28.98,148400.0
2014-06-09 09:30:00,29.0,29.2,28.56,28.87,67900.0,29.0,29.2,28.56,28.87,67900.0
2014-06-09 10:00:00,28.84,29.01,28.79,28.96,44600.0,28.84,29.01,28.79,28.96,44600.0
2014-06-09 10:30:00,28.96,29.16,28.94,29.15,64700.0,28.96,29.16,28.94,29.15,64700.0
2014-06-09 11:00:00,29.12,29.12,28.97,29.06,44100.0,29.12,29.12,28.97,29.06,44100.0
2014-06-09 11:30:00,29.06,29.3,29.05,29.21,142900.0,29.06,29.3,29.05,29.21,142900.0
2014-06-09 12:00:00,29.22,29.23,29.03,29.04,24400.0,29.22,29.23,29.03,29.04,24400.0
2014-06-09 12:30:00,29.04,29.23,29.03,29.22,43100.0,29.04,29.23,29.03,29.22,43100.0
2014-06-09 13:00:00,29.2,29.24,29.13,29.14,28000.0,29.2,29.24,29.13,29.14,28000.0
2014-06-09 13:30:00,29.15,29.23,29.09,29.19,61100.0,29.15,29.23,29.09,29.19,61100.0
2014-06-09 14:00:00,29.19,29.19,29.04,29.05,49800.0,29.19,29.19,29.04,29.05,49800.0
2014-06-09 14:30:00,29.05,29.08,28.94,29.0,78700.0,29.05,29.08,28.94,29.0,78700.0
2014-06-09 15:00:00,29.0,29.05,28.96,29.02,51800.0,29.0,29.05,28.96,29.02,51800.0
2014-06-09 15:30:00,29.02,29.06,28.93,29.03,93500.0,29.02,29.06,28.93,29.03,93500.0
2014-06-10 09:30:00,29.0,29.17,28.75,28.79,73400.0,29.0,29.17,28.75,28.79,73400.0
2014-06-10 10:00:00,28.83,29.38,28.78,29.34,46000.0,28.83,29.38,28.78,29.34,46000.0
2014-06-10 10:30:00,29.34,29.35,29.13,29.27,45700.0,29.34,29.35,29.13,29.27,45700.0
2014-06-10 11:00:00,29.28,29.32,29.15,29.28,54000.0,29.28,29.32,29.15,29.28,54000.0
2014-06-10 11:30:00,29.26,29.3,29.09,29.09,29100.0,29.26,29.3,29.09,29.09,29100.0
2014-06-10 12:00:00,29.1,29.11,29.03,29.1,23300.0,29.1,29.11,29.03,29.1,23300.0
2014-06-10 12:30:00,29.08,29.13,28.99,29.13,27800.0,29.08,29.13,28.99,29.13,27800.0
2014-06-10 13:00:00,29.12,29.13,28.98,29.06,67300.0,29.12,29.13,28.98,29.06,67300.0
2014-06-10 13:30:00,29.06,29.07,29.01,29.05,26200.0,29.06,29.07,29.01,29.05,26200.0
2014-06-10 14:00:00,29.06,29.11,29.04,29.05,28100.0,29.06,29.11,29.04,29.05,28100.0
2014-06-10 14:30:00,29.05,29.07,28.98,28.99,77600.0,29.05,29.07,28.98,28.99,77600.0
2014-06-10 15:00:00,29.01,29.02,28.97,29.01,35100.0,29.01,29.02,28.97,29.01,35100.0
2014-06-10 15:30:00,29.01,29.14,28.99,29.08,89600.0,29.01,29.14,28.99,29.08,89600.0
2014-06-11 09:30:00,29.17,29.31,28.89,29.13,79700.0,29.17,29.31,28.89,29.13,79700.0
2014-06-11 10:00:00,29.12,29.15,28.8,28.86,62600.0,29.12,29.15,28.8,28.86,62600.0
2014-06-11 10:30:00,28.85,28.86,28.73,28.77,18800.0,28.85,28.86,28.73,28.77,18800.0
2014-06-11 11:00:00,28.78,28.9,28.72,28.78,25400.0,28.78,28.9,28.72,28.78,25400.0
2014-06-11 11:30:00,28.79,28.81,28.73,28.78,18000.0,28.79,28.81,28.73,28.78,18000.0
2014-06-11 12:00:00,28.79,28.92,28.77,28.86,62500.0,28.79,28.92,28.77,28.86,62500.0
2014-06-11 12:30:00,28.88,28.95,28.83,28.95,23800.0,28.88,28.95,28.83,28.95,23800.0
2014-06-11 13:00:00,28.95,28.98,28.84,28.9,24700.0,28.95,28.98,28.84,28.9,24700.0
2014-06-11 13:30:00,28.89,28.91,28.82,28.9,35200.0,28.89,28.91,28.82,28.9,35200.0
2014-06-11 14:00:00,28.89,28.9,28.81,28.82,90600.0,28.89,28.9,28.81,28.82,90600.0
2014-06-11 14:30:00,28.83,28.88,28.82,28.86,28900.0,28.83,28.88,28.82,28.86,28900.0
2014-06-11 15:00:00,28.86,29.0,28.85,28.99,33700.0,28.86,29.0,28.85,28.99,33700.0
2014-06-11 15:30:00,28.99,29.13,28.96,29.11,146500.0,28.99,29.13,28.96,29.11,146500.0
2014-06-12 09:30:00,30.15,30.74,29.95,30.27,381600.0,30.15,30.74,29.95,30.27,381600.0
2014-06-12 10:00:00,30.29,30.29,29.9,29.91,117800.0,30.29,30.29,29.9,29.91,117800.0
2014-06-12 10:30:00,29.91,30.2,29.9,30.09,62200.0,29.91,30.2,29.9,30.09,62200.0
2014-06-12 11:00:00,30.1,30.1,29.97,29.98,165800.0,30.1,30.1,29.97,29.98,165800.0
2014-06-12 11:30:00,29.99,30.0,29.87,29.97,130500.0,29.99,30.0,29.87,29.97,130500.0
2014-06-12 12:00:00,29.97,30.13,29.96,30.07,81300.0,29.97,30.13,29.96,30.07,81300.0
2014-06-12 12:30:00,30.07,30.07,29.88,30.03,77600.0,30.07,30.07,29.88,30.03,77600.0
2014-06-12 13:00:00,30.02,30.05,29.94,30.0,89800.0,30.02,30.05,29.94,30.0,89800.0
2014-06-12 13:30:00,30.0,30.04,29.96,30.04,81700.0,30.0,30.04,29.96,30.04,81700.0
2014-06-12 14:00:00,30.04,30.16,29.98,30.14,170300.0,30.04,30.16,29.98,30.14,170300.0
2014-06-12 14:30:00,30.14,30.14,29.85,29.9,94600.0,30.14,30.14,29.85,29.9,94600.0
2014-06-12 15:00:00,29.9,29.98,29.88,29.92,172600.0,29.9,29.98,29.88,29.92,172600.0
2014-06-12 15:30:00,29.92,30.04,29.88,30.0,270200.0,29.92,30.04,29.88,30.0,270200.0
2014-06-13 09:30:00,30.21,30.24,29.59,29.9,124000.0,30.21,30.24,29.59,29.9,124000.0
2014-06-13 10:00:00,29.87,30.33,29.83,30.3,191100.0,29.87,30.33,29.83,30.3,191100.0
2014-06-13 10:30:00,30.3,30.32,30.15,30.28,161300.0,30.3,30.32,30.15,30.28,161300.0
2014-06-13 11:00:00,30.28,30.34,30.14,30.31,97700.0,30.28,30.34,30.14,30.31,97700.0
2014-06-13 11:30:00,30.31,30.35,30.23,30.24,62100.0,30.31,30.35,30.23,30.24,62100.0
2014-06-13 12:00:00,30.24,30.33,30.21,30.33,58100.0,30.24,30.33,30.21,30.33,58100.0
2014-06-13 12:30:00,30.33,30.4,30.26,30.39,38000.0,30.33,30.4,30.26,30.39,38000.0
2014-06-13 13:00:00,30.39,30.46,30.35,30.44,67500.0,30.39,30.46,30.35,30.44,67500.0
2014-06-13 13:30:00,30.44,30.48,30.36,30.37,66800.0,30.44,30.48,30.36,30.37,66800.0
2014-06-13 14:00:00,30.37,30.49,30.33,30.42,53900.0,30.37,30.49,30.33,30.42,53900.0
2014-06-13 14:30:00,30.43,30.45,30.36,30.41,61500.0,30.43,30.45,30.36,30.41,61500.0
2014-06-13 15:00:00,30.4,30.53,30.36,30.38,232200.0,30.4,30.53,30.36,30.38,232200.0
2014-06-13 15:30:00,30.39,30.45,30.0,30.32,216000.0,30.39,30.45,30.0,30.32,216000.0
2014-06-16 09:30:00,30.35,30.61,30.11,30.48,115600.0,30.35,30.61,30.11,30.48,115600.0
2014-06-16 10:00:00,30.47,30.86,30.45,30.85,126200.0,30.47,30.86,30.45,30.85,126200.0
2014-06-16 10:30:00,30.86,31.16,30.86,30.96,190200.0,30.86,31.16,30.86,30.96,190200.0
2014-06-16 11:00:00,30.95,31.04,30.87,30.94,97900.0,30.95,31.04,30.87,30.94,97900.0
2014-06-16 11:30:00,30.94,30.99,30.9,30.96,59900.0,30.94,30.99,30.9,30.96,59900.0
2014-06-16 12:00:00,30.96,30.97,30.9,30.92,57000.0,30.96,30.97,30.9,30.92,57000.0
2014-06-16 12:30:00,30.91,31.01,30.9,30.97,54200.0,30.91,31.01,30.9,30.97,54200.0
2014-06-16 13:00:00,30.96,31.04,30.93,30.96,75100.0,30.96,31.04,30.93,30.96,75100.0
2014-06-16 13:30:00,30.97,31.12,30.96,31.11,87600.0,30.97,31.12,30.96,31.11,87600.0
2014-06-16 14:00:00,31.11,31.14,31.02,31.13,86600.0,31.11,31.14,31.02,31.13,86600.0
2014-06-16 14:30:00,31.13,31.29,31.09,31.24,103900.0,31.13,31.29,31.09,31.24,103900.0
2014-06-16 15:00:00,31.23,31.24,31.16,31.21,87600.0,31.23,31.24,31.16,31.21,87600.0
2014-06-16 15:30:00,31.21,31.23,31.16,31.17,277200.0,31.21,31.23,31.16,31.17,277200.0
2014-06-17 09:30:00,31.12,31.3,30.9,31.0,85400.0,31.12,31.3,30.9,31.0,85400.0
2014-06-17 10:00:00,31.02,31.19,30.93,31.02,71900.0,31.02,31.19,30.93,31.02,71900.0
2014-06-17 10:30:00,31.01,31.13,30.97,30.98,87300.0,31.01,31.13,30.97,30.98,87300.0
2014-06-17 11:00:00,30.97,31.25,30.95,31.24,43500.0,30.97,31.25,30.95,31.24,43500.0
2014-06-17 11:30:00,31.25,31.26,30.83,30.87,68600.0,31.25,31.26,30.83,30.87,68600.0
2014-06-17 12:00:00,30.9,31.13,30.9,31.07,48700.0,30.9,31.13,30.9,31.07,48700.0
2014-06-17 12:30:00,31.06,31.16,31.06,31.09,54700.0,31.06,31.16,31.06,31.09,54700.0
2014-06-17 13:00:00,31.09,31.21,31.09,31.12,37500.0,31.09,31.21,31.09,31.12,37500.0
2014-06-17 13:30:00,31.11,31.13,30.96,31.01,87500.0,31.11,31.13,30.96,31.01,87500.0
2014-06-17 14:00:00,31.01,31.1,30.99,31.0,46400.0,31.01,31.1,30.99,31.0,46400.0
2014-06-17 14:30:00,31.0,31.09,30.91,31.09,72300.0,31.0,31.09,30.91,31.09,72300.0
2014-06-17 15:00:00,31.09,31.22,31.09,31.15,100600.0,31.09,31.22,31.09,31.15,100600.0
2014-06-17 15:30:00,31.16,31.16,31.02,31.05,118700.0,31.16,31.16,31.02,31.05,118700.0
2014-06-18 09:30:00,30.96,31.1,30.76,31.04,93000.0,30.96,31.1,30.76,31.04,93000.0
2014-06-18 10:00:00,31.04,31.16,30.95,31.16,58100.0,31.04,31.16,30.95,31.16,58100.0
2014-06-18 10:30:00,31.18,31.25,31.14,31.14,45800.0,31.18,31.25,31.14,31.14,45800.0
2014-06-18 11:00:00,31.14,31.25,31.09,31.23,30500.0,31.14,31.25,31.09,31.23,30500.0
2014-06-18 11:30:00,31.23,31.24,31.08,31.08,35700.0,31.23,31.24,31.08,31.08,35700.0
2014-06-18 12:00:00,31.06,31.06,30.99,31.0,22000.0,31.06,31.06,30.99,31.0,22000.0
2014-06-18 12:30:00,30.99,31.07,30.99,31.04,99900.0,30.99,31.07,30.99,31.04,99900.0
2014-06-18 13:00:00,31.04,31.04,30.72,30.72,41500.0,31.04,31.04,30.72,30.72,41500.0
2014-06-18 13:30:00,30.72,30.99,30.69,30.94,44500.0,30.72,30.99,30.69,30.94,44500.0
2014-06-18 14:00:00,30.91,31.13,30.91,31.09,39700.0,30.91,31.13,30.91,31.09,39700.0
2014-06-18 14:30:00,31.09,31.14,31.04,31.08,55900.0,31.09,31.14,31.04,31.08,55900.0
2014-06-18 15:00:00,31.08,31.15,31.05,31.06,47100.0,31.08,31.15,31.05,31.06,47100.0
2014-06-18 15:30:00,31.06,31.21,31.05,31.18,111500.0,31.06,31.21,31.05,31.18,111500.0
2014-06-19 09:30:00,30.06,31.33,30.06,31.1,35900.0,30.06,31.33,30.06,31.1,35900.0
2014-06-19 10:00:00,31.1,31.22,31.06,31.2,68000.0,31.1,31.22,31.06,31.2,68000.0
2014-06-19 10:30:00,31.17,31.32,31.15,31.19,76300.0,31.17,31.32,31.15,31.19,76300.0
2014-06-19 11:00:00,31.19,31.24,31.12,31.18,37200.0,31.19,31.24,31.12,31.18,37200.0
2014-06-19 11:30:00,31.17,31.26,31.09,31.24,41000.0,31.17,31.26,31.09,31.24,41000.0
2014-06-19 12:00:00,31.25,31.25,31.15,31.15,45400.0,31.25,31.25,31.15,31.15,45400.0
2014-06-19 12:30:00,31.15,31.18,31.1,31.12,51100.0,31.15,31.18,31.1,31.12,51100.0
2014-06-19 13:00:00,31.12,31.12,30.96,31.03,31400.0,31.12,31.12,30.96,31.03,31400.0
2014-06-19 13:30:00,31.02,31.16,30.97,31.12,70200.0,31.02,31.16,30.97,31.12,70200.0
2014-06-19 14:00:00,31.12,31.3,30.99,31.0,127700.0,31.12,31.3,30.99,31.0,127700.0
2014-06-19 14:30:00,31.0,31.1,30.98,30.99,100100.0,31.0,31.1,30.98,30.99,100100.0
2014-06-19 15:00:00,31.0,31.16,31.0,31.12,64300.0,31.0,31.16,31.0,31.12,64300.0
2014-06-19 15:30:00,31.12,31.12,30.99,31.02,177000.0,31.12,31.12,30.99,31.02,177000.0
2014-06-20 09:30:00,31.08,31.24,30.76,30.76,77400.0,31.08,31.24,30.76,30.76,77400.0
2014-06-20 10:00:00,30.79,30.82,30.61,30.61,44200.0,30.79,30.82,30.61,30.61,44200.0
2014-06-20 10:30:00,30.62,30.89,30.61,30.8,44300.0,30.62,30.89,30.61,30.8,44300.0
2014-06-20 11:00:00,30.82,30.98,30.79,30.95,46700.0,30.82,30.98,30.79,30.95,46700.0
2014-06-20 11:30:00,30.95,30.95,30.62,30.7,88300.0,30.95,30.95,30.62,30.7,88300.0
2014-06-20 12:00:00,30.71,30.79,30.65,30.77,33800.0,30.71,30.79,30.65,30.77,33800.0
2014-06-20 12:30:00,30.79,30.84,30.62,30.62,28200.0,30.79,30.84,30.62,30.62,28200.0
2014-06-20 13:00:00,30.64,30.64,30.43,30.55,74000.0,30.64,30.64,30.43,30.55,74000.0
2014-06-20 13:30:00,30.55,30.7,30.52,30.66,53300.0,30.55,30.7,30.52,30.66,53300.0
2014-06-20 14:00:00,30.67,30.72,30.66,30.72,38800.0,30.67,30.72,30.66,30.72,38800.0
2014-06-20 14:30:00,30.7,30.88,30.7,30.86,101800.0,30.7,30.88,30.7,30.86,101800.0
2014-06-20 15:00:00,30.86,30.86,30.81,30.85,91800.0,30.86,30.86,30.81,30.85,91800.0
2014-06-20 15:30:00,30.84,31.28,30.82,31.16,515600.0,30.84,31.28,30.82,31.16,515600.0
2014-06-23 09:30:00,31.09,31.24,30.94,31.0,69100.0,31.09,31.24,30.94,31.0,69100.0
2014-06-23 10:00:00,31.0,31.19,30.99,31.08,87300.0,31.0,31.19,30.99,31.08,87300.0
2014-06-23 10:30:00,31.07,31.27,31.02,31.27,88300.0,31.07,31.27,31.02,31.27,88300.0
2014-06-23 11:00:00,31.26,31.32,31.21,31.31,81400.0,31.26,31.32,31.21,31.31,81400.0
2014-06-23 11:30:00,31.31,31.46,31.3,31.42,59400.0,31.31,31.46,31.3,31.42,59400.0
2014-06-23 12:00:00,31.42,31.46,31.26,31.39,63200.0,31.42,31.46,31.26,31.39,63200.0
2014-06-23 12:30:00,31.39,31.4,31.23,31.33,48100.0,31.39,31.4,31.23,31.33,48100.0
2014-06-23 13:00:00,31.33,31.42,31.23,31.26,56300.0,31.33,31.42,31.23,31.26,56300.0
2014-06-23 13:30:00,31.27,31.44,31.26,31.44,58400.0,31.27,31.44,31.26,31.44,58400.0
2014-06-23 14:00:00,31.44,31.45,31.4,31.43,48900.0,31.44,31.45,31.4,31.43,48900.0
2014-06-23 14:30:00,31.43,31.46,31.3,31.39,99900.0,31.43,31.46,31.3,31.39,99900.0
2014-06-23 15:00:00,31.39,31.48,31.32,31.4,109000.0,31.39,31.48,31.32,31.4,109000.0
2014-06-23 15:30:00,31.4,31.63,31.39,31.54,237900.0,31.4,31.63,31.39,31.54,237900.0
2014-06-24 09:30:00,31.51,31.56,31.06,31.1,57700.0,31.51,31.56,31.06,31.1,57700.0
2014-06-24 10:00:00,31.1,31.31,31.06,31.3,58600.0,31.1,31.31,31.06,31.3,58600.0
2014-06-24 10:30:00,31.32,31.32,31.13,31.2,60000.0,31.32,31.32,31.13,31.2,60000.0
2014-06-24 11:00:00,31.2,31.26,31.2,31.25,31600.0,31.2,31.26,31.2,31.25,31600.0
2014-06-24 11:30:00,31.25,31.34,31.19,31.33,52400.0,31.25,31.34,31.19,31.33,52400.0
2014-06-24 12:00:00,31.34,31.35,31.23,31.28,46500.0,31.34,31.35,31.23,31.28,46500.0
2014-06-24 12:30:00,31.28,31.33,31.23,31.24,31500.0,31.28,31.33,31.23,31.24,31500.0
2014-06-24 13:00:00,31.24,31.32,31.22,31.3,39100.0,31.24,31.32,31.22,31.3,39100.0
2014-06-24 13:30:00,31.29,31.31,31.24,31.29,59700.0,31.29,31.31,31.24,31.29,59700.0
2014-06-24 14:00:00,31.29,31.32,31.24,31.25,60000.0,31.29,31.32,31.24,31.25,60000.0
2014-06-24 14:30:00,31.26,31.28,31.22,31.22,84700.0,31.26,31.28,31.22,31.22,84700.0
2014-06-24 15:00:00,31.23,31.3,31.22,31.29,120900.0,31.23,31.3,31.22,31.29,120900.0
2014-06-24 15:30:00,31.29,31.3,31.09,31.28,317800.0,31.29,31.3,31.09,31.28,317800.0
2014-06-25 09:30:00,31.58,32.09,31.55,31.87,252400.0,31.58,32.09,31.55,31.87,252400.0
2014-06-25 10:00:00,31.89,32.19,31.86,32.18,111000.0,31.89,32.19,31.86,32.18,111000.0
2014-06-25 10:30:00,32.17,32.24,31.68,32.18,145600.0,32.17,32.24,31.68,32.18,145600.0
2014-06-25 11:00:00,32.19,32.23,32.12,32.21,83900.0,32.19,32.23,32.12,32.21,83900.0
2014-06-25 11:30:00,32.22,32.38,32.15,32.36,106300.0,32.22,32.38,32.15,32.36,106300.0
2014-06-25 12:00:00,32.35,32.49,32.35,32.37,85100.0,32.35,32.49,32.35,32.37,85100.0
2014-06-25 12:30:00,32.39,32.47,32.35,32.42,56800.0,32.39,32.47,32.35,32.42,56800.0
2014-06-25 13:00:00,32.49,32.5,32.42,32.46,70200.0,32.49,32.5,32.42,32.46,70200.0
2014-06-25 13:30:00,32.46,32.54,32.44,32.54,85000.0,32.46,32.54,32.44,32.54,85000.0
2014-06-25 14:00:00,32.53,32.53,32.49,32.49,104600.0,32.53,32.53,32.49,32.49,104600.0
2014-06-25 14:30:00,32.49,32.6,32.49,32.56,75800.0,32.49,32.6,32.49,32.56,75800.0
2014-06-25 15:00:00,32.57,32.61,32.56,32.61,72900.0,32.57,32.61,32.56,32.61,72900.0
2014-06-25 15:30:00,32.61,32.73,32.6,32.68,196200.0,32.61,32.73,32.6,32.68,196200.0
2014-06-26 09:30:00,32.77,32.93,32.37,32.78,82300.0,32.77,32.93,32.37,32.78,82300.0
2014-06-26 10:00:00,32.77,32.8,32.5,32.53,131100.0,32.77,32.8,32.5,32.53,131100.0
2014-06-26 10:30:00,32.55,32.59,32.22,32.36,74200.0,32.55,32.59,32.22,32.36,74200.0
2014-06-26 11:00:00,32.35,32.45,32.2,32.35,79200.0,32.35,32.45,32.2,32.35,79200.0
2014-06-26 11:30:00,32.35,32.64,32.3,32.61,64300.0,32.35,32.64,32.3,32.61,64300.0
2014-06-26 12:00:00,32.62,32.74,32.54,32.72,61200.0,32.62,32.74,32.54,32.72,61200.0
2014-06-26 12:30:00,32.73,32.75,32.54,32.54,42700.0,32.73,32.75,32.54,32.54,42700.0
2014-06-26 13:00:00,32.54,32.74,32.5,32.72,62400.0,32.54,32.74,32.5,32.72,62400.0
2014-06-26 13:30:00,32.72,32.73,32.6,32.65,51900.0,32.72,32.73,32.6,32.65,51900.0
2014-06-26 14:00:00,32.63,32.8,32.61,32.76,67700.0,32.63,32.8,32.61,32.76,67700.0
2014-06-26 14:30:00,32.76,32.76,32.64,32.73,77100.0,32.76,32.76,32.64,32.73,77100.0
2014-06-26 15:00:00,32.73,32.84,32.63,32.74,99100.0,32.73,32.84,32.63,32.74,99100.0
2014-06-26 15:30:00,32.74,32.84,32.73,32.83,187000.0,32.74,32.84,32.73,32.83,187000.0
2014-06-27 09:30:00,32.76,32.76,32.44,32.55,108000.0,32.76,32.76,32.44,32.55,108000.0
2014-06-27 10:00:00,32.55,32.62,32.42,32.6,52100.0,32.55,32.62,32.42,32.6,52100.0
2014-06-27 10:30:00,32.6,32.75,32.6,32.75,59600.0,32.6,32.75,32.6,32.75,59600.0
2014-06-27 11:00:00,32.73,32.81,32.62,32.65,90100.0,32.73,32.81,32.62,32.65,90100.0
2014-06-27 11:30:00,32.65,32.73,32.65,32.69,33600.0,32.65,32.73,32.65,32.69,33600.0
2014-06-27 12:00:00,32.72,32.79,32.69,32.78,55400.0,32.72,32.79,32.69,32.78,55400.0
2014-06-27 12:30:00,32.78,32.78,32.72,32.75,76000.0,32.78,32.78,32.72,32.75,76000.0
2014-06-27 13:00:00,32.75,32.79,32.73,32.79,57800.0,32.75,32.79,32.73,32.79,57800.0
2014-06-27 13:30:00,32.79,32.8,32.69,32.76,62300.0,32.79,32.8,32.69,32.76,62300.0
2014-06-27 14:00:00,32.76,32.83,32.73,32.8,62300.0,32.76,32.83,32.73,32.8,62300.0
2014-06-27 14:30:00,32.81,32.81,32.52,32.61,82000.0,32.81,32.81,32.52,32.61,82000.0
2014-06-27 15:00:00,32.61,32.7,32.58,32.69,191800.0,32.61,32.7,32.58,32.69,191800.0
2014-06-27 15:30:00,32.69,32.9,32.46,32.62,548900.0,32.69,32.9,32.46,32.62,548900.0
2014-06-30 09:30:00,32.55,32.65,32.05,32.23,103100.0,32.55,32.65,32.05,32.23,103100.0
2014-06-30 10:00:00,32.22,32.6,32.2,32.47,96100.0,32.22,32.6,32.2,32.47,96100.0
2014-06-30 10:30:00,32.47,32.61,32.32,32.36,72500.0,32.47,32.61,32.32,32.36,72500.0
2014-06-30 11:00:00,32.36,32.69,32.28,32.63,150900.0,32.36,32.69,32.28,32.63,150900.0
2014-06-30 11:30:00,32.63,32.64,32.45,32.54,54900.0,32.63,32.64,32.45,32.54,54900.0
2014-06-30 12:00:00,32.52,32.66,32.5,32.6,46700.0,32.52,32.66,32.5,32.6,46700.0
2014-06-30 12:30:00,32.59,32.59,32.52,32.55,53000.0,32.59,32.59,32.52,32.55,53000.0
2014-06-30 13:00:00,32.55,32.66,32.54,32.65,60600.0,32.55,32.66,32.54,32.65,60600.0
2014-06-30 13:30:00,32.67,32.72,32.6,32.63,54400.0,32.67,32.72,32.6,32.63,54400.0
2014-06-30 14:00:00,32.6,32.67,32.59,32.62,67500.0,32.6,32.67,32.59,32.62,67500.0
2014-06-30 14:30:00,32.62,32.65,32.57,32.58,60500.0,32.62,32.65,32.57,32.58,60500.0
2014-06-30 15:00:00,32.58,32.73,32.44,32.69,122100.0,32.58,32.73,32.44,32.69,122100.0
2014-06-30 15:30:00,32.69,32.75,32.59,32.72,216400.0,32.69,32.75,32.59,32.72,216400.0
2014-07-01 09:30:00,32.75,32.86,32.4,32.58,100800.0,32.75,32.86,32.4,32.58,100800.0
2014-07-01 10:00:00,32.58,32.7,32.52,32.62,67900.0,32.58,32.7,32.52,32.62,67900.0
2014-07-01 10:30:00,32.63,32.71,32.55,32.67,93800.0,32.63,32.71,32.55,32.67,93800.0
2014-07-01 11:00:00,32.67,32.7,32.55,32.62,55500.0,32.67,32.7,32.55,32.62,55500.0
2014-07-01 11:30:00,32.64,32.67,32.59,32.6,103800.0,32.64,32.67,32.59,32.6,103800.0
2014-07-01 12:00:00,32.6,32.67,32.58,32.66,87200.0,32.6,32.67,32.58,32.66,87200.0
2014-07-01 12:30:00,32.66,32.74,32.66,32.7,52500.0,32.66,32.74,32.66,32.7,52500.0
2014-07-01 13:00:00,32.7,32.81,32.67,32.77,114300.0,32.7,32.81,32.67,32.77,114300.0
2014-07-01 13:30:00,32.76,32.78,32.64,32.69,91300.0,32.76,32.78,32.64,32.69,91300.0
2014-07-01 14:00:00,32.68,32.73,32.54,32.55,156500.0,32.68,32.73,32.54,32.55,156500.0
2014-07-01 14:30:00,32.53,32.65,32.5,32.6,173900.0,32.53,32.65,32.5,32.6,173900.0
2014-07-01 15:00:00,32.6,32.71,32.57,32.68,131600.0,32.6,32.71,32.57,32.68,131600.0
2014-07-01 15:30:00,32.67,32.81,32.67,32.79,194600.0,32.67,32.81,32.67,32.79,194600.0
2014-07-02 09:30:00,32.77,33.18,32.65,33.04,63800.0,32.77,33.18,32.65,33.04,63800.0
2014-07-02 10:00:00,33.05,33.05,32.81,32.82,36500.0,33.05,33.05,32.81,32.82,36500.0
2014-07-02 10:30:00,32.8,32.99,32.8,32.86,49000.0,32.8,32.99,32.8,32.86,49000.0
2014-07-02 11:00:00,32.88,32.91,32.58,32.67,41800.0,32.88,32.91,32.58,32.67,41800.0
2014-07-02 11:30:00,32.68,32.82,32.63,32.66,38100.0,32.68,32.82,32.63,32.66,38100.0
2014-07-02 12:00:00,32.66,32.83,32.65,32.73,37100.0,32.66,32.83,32.65,32.73,37100.0
2014-07-02 12:30:00,32.76,32.76,32.66,32.73,29600.0,32.76,32.76,32.66,32.73,29600.0
2014-07-02 13:00:00,32.75,32.75,32.54,32.6,54900.0,32.75,32.75,32.54,32.6,54900.0
2014-07-02 13:30:00,32.62,32.72,32.58,32.7,19100.0,32.62,32.72,32.58,32.7,19100.0
2014-07-02 14:00:00,32.69,32.73,32.62,32.71,43100.0,32.69,32.73,32.62,32.71,43100.0
2014-07-02 14:30:00,32.71,32.74,32.68,32.71,56900.0,32.71,32.74,32.68,32.71,56900.0
2014-07-02 15:00:00,32.71,32.76,32.59,32.63,70200.0,32.71,32.76,32.59,32.63,70200.0
2014-07-02 15:30:00,32.62,32.66,32.57,32.61,148500.0,32.62,32.66,32.57,32.61,148500.0
2014-07-03 09:30:00,32.8,33.15,32.79,33.04,57400.0,32.8,33.15,32.79,33.04,57400.0
2014-07-03 10:00:00,33.04,33.07,32.65,32.74,85400.0,33.04,33.07,32.65,32.74,85400.0
2014-07-03 10:30:00,32.71,32.85,32.64,32.85,37800.0,32.71,32.85,32.64,32.85,37800.0
2014-07-03 11:00:00,32.84,32.9,32.78,32.86,47000.0,32.84,32.9,32.78,32.86,47000.0
2014-07-03 11:30:00,32.86,32.92,32.79,32.84,45000.0,32.86,32.92,32.79,32.84,45000.0
2014-07-03 12:00:00,32.84,32.9,32.8,32.81,45400.0,32.84,32.9,32.8,32.81,45400.0
2014-07-03 12:30:00,32.81,32.95,32.78,32.9,63900.0,32.81,32.95,32.78,32.9,63900.0
2014-07-07 09:30:00,32.86,33.0,32.69,32.77,41900.0,32.86,33.0,32.69,32.77,41900.0
2014-07-07 10:00:00,32.78,32.85,32.76,32.84,38000.0,32.78,32.85,32.76,32.84,38000.0
2014-07-07 10:30:00,32.85,32.9,32.74,32.76,49600.0,32.85,32.9,32.74,32.76,49600.0
2014-07-07 11:00:00,32.76,32.76,32.63,32.67,33000.0,32.76,32.76,32.63,32.67,33000.0
2014-07-07 11:30:00,32.67,32.7,32.45,32.55,42000.0,32.67,32.7,32.45,32.55,42000.0
2014-07-07 12:00:00,32.55,32.6,32.48,32.56,74800.0,32.55,32.6,32.48,32.56,74800.0
2014-07-07 12:30:00,32.56,32.6,32.52,32.53,36000.0,32.56,32.6,32.52,32.53,36000.0
2014-07-07 13:00:00,32.53,32.59,32.48,32.53,54800.0,32.53,32.59,32.48,32.53,54800.0
2014-07-07 13:30:00,32.53,32.63,32.51,32.52,43500.0,32.53,32.63,32.51,32.52,43500.0
2014-07-07 14:00:00,32.52,32.59,32.5,32.52,69700.0,32.52,32.59,32.5,32.52,69700.0
2014-07-07 14:30:00,32.53,32.66,32.49,32.63,85500.0,32.53,32.66,32.49,32.63,85500.0
2014-07-07 15:00:00,32.62,32.72,32.6,32.65,52800.0,32.62,32.72,32.6,32.65,52800.0
2014-07-07 15:30:00,32.64,32.65,32.53,32.59,94200.0,32.64,32.65,32.53,32.59,94200.0
2014-07-08 09:30:00,32.31,32.38,31.95,32.09,209500.0,32.31,32.38,31.95,32.09,209500.0
2014-07-08 10:00:00,32.1,32.13,32.0,32.08,88500.0,32.1,32.13,32.0,32.08,88500.0
2014-07-08 10:30:00,32.06,32.1,31.97,32.03,104400.0,32.06,32.1,31.97,32.03,104400.0
2014-07-08 11:00:00,32.02,32.04,31.97,31.99,57000.0,32.02,32.04,31.97,31.99,57000.0
2014-07-08 11:30:00,31.98,32.05,31.73,31.75,61100.0,31.98,32.05,31.73,31.75,61100.0
2014-07-08 12:00:00,31.73,31.84,31.67,31.82,49200.0,31.73,31.84,31.67,31.82,49200.0
2014-07-08 12:30:00,31.81,32.02,31.76,32.01,41600.0,31.81,32.02,31.76,32.01,41600.0
2014-07-08 13:00:00,32.01,32.07,31.79,32.07,42700.0,32.01,32.07,31.79,32.07,42700.0
2014-07-08 13:30:00,32.07,32.07,31.89,32.03,42200.0,32.07,32.07,31.89,32.03,42200.0
2014-07-08 14:00:00,32.03,32.08,31.95,32.02,54600.0,32.03,32.08,31.95,32.02,54600.0
2014-07-08 14:30:00,32.02,32.06,31.81,31.81,59800.0,32.02,32.06,31.81,31.81,59800.0
2014-07-08 15:00:00,31.8,31.83,31.73,31.78,91100.0,31.8,31.83,31.73,31.78,91100.0
2014-07-08 15:30:00,31.78,31.83,31.76,31.76,139600.0,31.78,31.83,31.76,31.76,139600.0
2014-07-09 09:30:00,31.91,32.49,31.8,32.06,52600.0,31.91,32.49,31.8,32.06,52600.0
2014-07-09 10:00:00,32.05,32.11,31.82,31.87,66300.0,32.05,32.11,31.82,31.87,66300.0
2014-07-09 10:30:00,31.9,32.15,31.84,32.11,55400.0,31.9,32.15,31.84,32.11,55400.0
2014-07-09 11:00:00,32.11,32.12,31.89,32.09,19900.0,32.11,32.12,31.89,32.09,19900.0
2014-07-09 11:30:00,32.07,32.07,31.94,32.04,17500.0,32.07,32.07,31.94,32.04,17500.0
2014-07-09 12:00:00,32.04,32.09,31.93,31.95,15200.0,32.04,32.09,31.93,31.95,15200.0
2014-07-09 12:30:00,31.95,32.09,31.94,32.09,11800.0,31.95,32.09,31.94,32.09,11800.0
2014-07-09 13:00:00,32.08,32.08,31.91,31.94,11600.0,32.08,32.08,31.91,31.94,11600.0
2014-07-09 13:30:00,31.95,32.0,31.93,31.94,13900.0,31.95,32.0,31.93,31.94,13900.0
2014-07-09 14:00:00,31.93,32.03,31.85,31.94,26000.0,31.93,32.03,31.85,31.94,26000.0
2014-07-09 14:30:00,31.94,32.09,31.88,32.08,33300.0,31.94,32.09,31.88,32.08,33300.0
2014-07-09 15:00:00,32.08,32.1,32.0,32.1,34500.0,32.08,32.1,32.0,32.1,34500.0
2014-07-09 15:30:00,32.1,32.11,31.94,32.02,118100.0,32.1,32.11,31.94,32.02,118100.0
2014-07-10 09:30:00,31.68,31.85,31.32,31.61,96400.0,31.68,31.85,31.32,31.61,96400.0
2014-07-10 10:00:00,31.6,31.7,31.56,31.67,25200.0,31.6,31.7,31.56,31.67,25200.0
2014-07-10 10:30:00,31.67,31.75,31.57,31.68,45200.0,31.67,31.75,31.57,31.68,45200.0
2014-07-10 11:00:00,31.67,31.96,31.57,31.8,65400.0,31.67,31.96,31.57,31.8,65400.0
2014-07-10 11:30:00,31.82,31.94,31.7,31.73,45100.0,31.82,31.94,31.7,31.73,45100.0
2014-07-10 12:00:00,31.72,31.82,31.66,31.75,31600.0,31.72,31.82,31.66,31.75,31600.0
2014-07-10 12:30:00,31.77,31.82,31.73,31.76,35400.0,31.77,31.82,31.73,31.76,35400.0
2014-07-10 13:00:00,31.76,31.79,31.64,31.75,54100.0,31.76,31.79,31.64,31.75,54100.0
2014-07-10 13:30:00,31.76,31.79,31.58,31.63,43700.0,31.76,31.79,31.58,31.63,43700.0
2014-07-10 14:00:00,31.63,31.68,31.52,31.55,32000.0,31.63,31.68,31.52,31.55,32000.0
2014-07-10 14:30:00,31.56,31.56,31.28,31.29,42200.0,31.56,31.56,31.28,31.29,42200.0
2014-07-10 15:00:00,31.28,31.39,31.25,31.38,43500.0,31.28,31.39,31.25,31.38,43500.0
2014-07-10 15:30:00,31.36,31.4,31.27,31.35,101100.0,31.36,31.4,31.27,31.35,101100.0
2014-07-11 09:30:00,31.19,31.59,30.78,31.01,72400.0,31.19,31.59,30.78,31.01,72400.0
2014-07-11 10:00:00,31.01,31.03,30.92,31.0,184700.0,31.01,31.03,30.92,31.0,184700.0
2014-07-11 10:30:00,31.0,31.04,30.93,31.01,52700.0,31.0,31.04,30.93,31.01,52700.0
2014-07-11 11:00:00,31.01,31.03,30.95,30.96,52200.0,31.01,31.03,30.95,30.96,52200.0
2014-07-11 11:30:00,30.96,31.0,30.92,30.95,25900.0,30.96,31.0,30.92,30.95,25900.0
2014-07-11 12:00:00,30.94,31.1,30.91,31.1,28200.0,30.94,31.1,30.91,31.1,28200.0
2014-07-11 12:30:00,31.11,31.27,31.03,31.03,50100.0,31.11,31.27,31.03,31.03,50100.0
2014-07-11 13:00:00,31.02,31.24,31.0,31.18,33900.0,31.02,31.24,31.0,31.18,33900.0
2014-07-11 13:30:00,31.19,31.19,31.06,31.12,25500.0,31.19,31.19,31.06,31.12,25500.0
2014-07-11 14:00:00,31.12,31.12,30.99,31.03,41200.0,31.12,31.12,30.99,31.03,41200.0
2014-07-11 14:30:00,31.03,31.25,31.0,31.2,46900.0,31.03,31.25,31.0,31.2,46900.0
2014-07-11 15:00:00,31.21,31.32,31.17,31.29,42200.0,31.21,31.32,31.17,31.29,42200.0
2014-07-11 15:30:00,31.29,31.44,31.27,31.39,129900.0,31.29,31.44,31.27,31.39,129900.0
2014-07-14 09:30:00,31.6,31.65,30.95,30.97,56000.0,31.6,31.65,30.95,30.97,56000.0
2014-07-14 10:00:00,31.01,31.19,30.96,31.07,29600.0,31.01,31.19,30.96,31.07,29600.0
2014-07-14 10:30:00,31.1,31.11,30.99,31.09,43400.0,31.1,31.11,30.99,31.09,43400.0
2014-07-14 11:00:00,31.08,31.14,30.95,31.0,59500.0,31.08,31.14,30.95,31.0,59500.0
2014-07-14 11:30:00,31.01,31.1,30.96,30.97,29000.0,31.01,31.1,30.96,30.97,29000.0
2014-07-14 12:00:00,30.98,31.05,30.95,31.05,19900.0,30.98,31.05,30.95,31.05,19900.0
2014-07-14 12:30:00,31.04,31.05,30.98,31.04,24100.0,31.04,31.05,30.98,31.04,24100.0
2014-07-14 13:00:00,31.06,31.18,31.05,31.16,16300.0,31.06,31.18,31.05,31.16,16300.0
2014-07-14 13:30:00,31.16,31.18,31.04,31.06,24400.0,31.16,31.18,31.04,31.06,24400.0
2014-07-14 14:00:00,31.07,31.13,30.97,31.12,48300.0,31.07,31.13,30.97,31.12,48300.0
2014-07-14 14:30:00,31.14,31.19,31.1,31.16,26800.0,31.14,31.19,31.1,31.16,26800.0
2014-07-14 15:00:00,31.16,31.24,31.15,31.19,37900.0,31.16,31.24,31.15,31.19,37900.0
2014-07-14 15:30:00,31.19,31.33,31.18,31.22,108700.0,31.19,31.33,31.18,31.22,108700.0
2014-07-15 09:30:00,31.61,31.86,31.11,31.19,70700.0,31.61,31.86,31.11,31.19,70700.0
2014-07-15 10:00:00,31.23,31.26,30.86,31.04,55400.0,31.23,31.26,30.86,31.04,55400.0
2014-07-15 10:30:00,31.03,31.05,30.82,31.02,38900.0,31.03,31.05,30.82,31.02,38900.0
2014-07-15 11:00:00,31.02,31.15,30.94,30.98,50000.0,31.02,31.15,30.94,30.98,50000.0
2014-07-15 11:30:00,30.98,31.11,30.92,30.96,60000.0,30.98,31.11,30.92,30.96,60000.0
2014-07-15 12:00:00,30.96,31.18,30.95,31.18,22000.0,30.96,31.18,30.95,31.18,22000.0
2014-07-15 12:30:00,31.18,31.3,31.0,31.0,26900.0,31.18,31.3,31.0,31.0,26900.0
2014-07-15 13:00:00,31.01,31.2,30.97,31.16,40100.0,31.01,31.2,30.97,31.16,40100.0
2014-07-15 13:30:00,31.16,31.22,31.09,31.18,46800.0,31.16,31.22,31.09,31.18,46800.0
2014-07-15 14:00:00,31.22,31.26,31.12,31.14,40700.0,31.22,31.26,31.12,31.14,40700.0
2014-07-15 14:30:00,31.14,31.16,31.0,31.13,27800.0,31.14,31.16,31.0,31.13,27800.0
2014-07-15 15:00:00,31.12,31.17,30.99,31.16,53700.0,31.12,31.17,30.99,31.16,53700.0
2014-07-15 15:30:00,31.17,31.22,31.11,31.21,80000.0,31.17,31.22,31.11,31.21,80000.0
2014-07-16 09:30:00,31.42,31.55,31.11,31.35,50800.0,31.42,31.55,31.11,31.35,50800.0
2014-07-16 10:00:00,31.37,31.52,31.31,31.34,39300.0,31.37,31.52,31.31,31.34,39300.0
2014-07-16 10:30:00,31.33,31.4,31.27,31.33,18600.0,31.33,31.4,31.27,31.33,18600.0
2014-07-16 11:00:00,31.32,31.45,31.28,31.37,42700.0,31.32,31.45,31.28,31.37,42700.0
2014-07-16 11:30:00,31.38,31.38,31.24,31.27,55100.0,31.38,31.38,31.24,31.27,55100.0
2014-07-16 12:00:00,31.27,31.32,31.25,31.29,18000.0,31.27,31.32,31.25,31.29,18000.0
2014-07-16 12:30:00,31.3,31.31,31.25,31.31,32500.0,31.3,31.31,31.25,31.31,32500.0
2014-07-16 13:00:00,31.31,31.33,31.25,31.25,26100.0,31.31,31.33,31.25,31.25,26100.0
2014-07-16 13:30:00,31.25,31.31,31.24,31.26,45200.0,31.25,31.31,31.24,31.26,45200.0
2014-07-16 14:00:00,31.27,31.32,31.12,31.18,28900.0,31.27,31.32,31.12,31.18,28900.0
2014-07-16 14:30:00,31.18,31.19,30.98,31.01,40600.0,31.18,31.19,30.98,31.01,40600.0
2014-07-16 15:00:00,31.01,31.05,30.97,31.05,66800.0,31.01,31.05,30.97,31.05,66800.0
2014-07-16 15:30:00,31.05,31.15,31.02,31.08,76500.0,31.05,31.15,31.02,31.08,76500.0
2014-07-17 09:30:00,31.07,31.31,30.9,31.08,232700.0,31.07,31.31,30.9,31.08,232700.0
2014-07-17 10:00:00,31.12,31.21,31.0,31.16,148600.0,31.12,31.21,31.0,31.16,148600.0
2014-07-17 10:30:00,31.18,31.2,31.05,31.09,39600.0,31.18,31.2,31.05,31.09,39600.0
2014-07-17 11:00:00,31.07,31.16,31.01,31.07,83200.0,31.07,31.16,31.01,31.07,83200.0
2014-07-17 11:30:00,31.05,31.12,30.97,30.99,58600.0,31.05,31.12,30.97,30.99,58600.0
2014-07-17 12:00:00,31.0,31.16,31.0,31.16,52100.0,31.0,31.16,31.0,31.16,52100.0
2014-07-17 12:30:00,31.16,31.2,31.1,31.13,15500.0,31.16,31.2,31.1,31.13,15500.0
2014-07-17 13:00:00,31.14,31.15,31.08,31.1,28800.0,31.14,31.15,31.08,31.1,28800.0
2014-07-17 13:30:00,31.12,31.15,31.09,31.14,19200.0,31.12,31.15,31.09,31.14,19200.0
2014-07-17 14:00:00,31.14,31.18,31.05,31.12,32500.0,31.14,31.18,31.05,31.12,32500.0
2014-07-17 14:30:00,31.11,31.21,31.11,31.19,41600.0,31.11,31.21,31.11,31.19,41600.0
2014-07-17 15:00:00,31.19,31.2,31.13,31.14,50500.0,31.19,31.2,31.13,31.14,50500.0
2014-07-17 15:30:00,31.14,31.21,31.12,31.19,156300.0,31.14,31.21,31.12,31.19,156300.0
2014-07-18 09:30:00,31.25,31.45,31.09,31.36,80800.0,31.25,31.45,31.09,31.36,80800.0
2014-07-18 10:00:00,31.35,31.6,31.34,31.48,84500.0,31.35,31.6,31.34,31.48,84500.0
2014-07-18 10:30:00,31.5,31.65,31.4,31.63,47500.0,31.5,31.65,31.4,31.63,47500.0
2014-07-18 11:00:00,31.63,31.77,31.63,31.73,45500.0,31.63,31.77,31.63,31.73,45500.0
2014-07-18 11:30:00,31.74,31.79,31.69,31.72,28000.0,31.74,31.79,31.69,31.72,28000.0
2014-07-18 12:00:00,31.74,31.96,31.69,31.9,73500.0,31.74,31.96,31.69,31.9,73500.0
2014-07-18 12:30:00,31.9,31.96,31.84,31.84,54500.0,31.9,31.96,31.84,31.84,54500.0
2014-07-18 13:00:00,31.84,31.86,31.78,31.85,39800.0,31.84,31.86,31.78,31.85,39800.0
2014-07-18 13:30:00,31.82,31.85,31.78,31.8,48500.0,31.82,31.85,31.78,31.8,48500.0
2014-07-18 14:00:00,31.8,31.86,31.76,31.79,56600.0,31.8,31.86,31.76,31.79,56600.0
2014-07-18 14:30:00,31.78,31.78,31.64,31.69,35000.0,31.78,31.78,31.64,31.69,35000.0
2014-07-18 15:00:00,31.7,31.8,31.69,31.75,143500.0,31.7,31.8,31.69,31.75,143500.0
2014-07-18 15:30:00,31.75,31.86,31.69,31.74,183100.0,31.75,31.86,31.69,31.74,183100.0
2014-07-21 09:30:00,31.62,32.19,31.62,32.17,73600.0,31.62,32.19,31.62,32.17,73600.0
2014-07-21 10:00:00,32.16,32.2,32.03,32.06,48200.0,32.16,32.2,32.03,32.06,48200.0
2014-07-21 10:30:00,32.05,32.28,32.05,32.25,48800.0,32.05,32.28,32.05,32.25,48800.0
2014-07-21 11:00:00,32.25,32.39,32.21,32.32,46200.0,32.25,32.39,32.21,32.32,46200.0
2014-07-21 11:30:00,32.31,32.37,32.26,32.37,28100.0,32.31,32.37,32.26,32.37,28100.0
2014-07-21 12:00:00,32.38,32.51,32.38,32.47,41400.0,32.38,32.51,32.38,32.47,41400.0
2014-07-21 12:30:00,32.48,32.51,32.24,32.3,37700.0,32.48,32.51,32.24,32.3,37700.0
2014-07-21 13:00:00,32.29,32.37,32.23,32.34,29400.0,32.29,32.37,32.23,32.34,29400.0
2014-07-21 13:30:00,32.34,32.34,31.96,32.01,57500.0,32.34,32.34,31.96,32.01,57500.0
2014-07-21 14:00:00,32.02,32.15,31.94,32.15,44300.0,32.02,32.15,31.94,32.15,44300.0
2014-07-21 14:30:00,32.15,32.15,32.13,32.14,67000.0,32.15,32.15,32.13,32.14,67000.0
2014-07-21 15:00:00,32.15,32.25,31.9,32.0,100900.0,32.15,32.25,31.9,32.0,100900.0
2014-07-21 15:30:00,32.01,32.1,32.0,32.08,99400.0,32.01,32.1,32.0,32.08,99400.0
2014-07-22 09:30:00,32.04,32.35,32.02,32.29,67200.0,32.04,32.35,32.02,32.29,67200.0
2014-07-22 10:00:00,32.28,32.5,32.28,32.33,76500.0,32.28,32.5,32.28,32.33,76500.0
2014-07-22 10:30:00,32.34,32.34,32.21,32.25,33400.0,32.34,32.34,32.21,32.25,33400.0
2014-07-22 11:00:00,32.25,32.45,32.19,32.41,28100.0,32.25,32.45,32.19,32.41,28100.0
2014-07-22 11:30:00,32.4,32.51,32.37,32.38,32600.0,32.4,32.51,32.37,32.38,32600.0
2014-07-22 12:00:00,32.38,32.5,32.37,32.5,30000.0,32.38,32.5,32.37,32.5,30000.0
2014-07-22 12:30:00,32.5,32.53,32.47,32.5,24900.0,32.5,32.53,32.47,32.5,24900.0
2014-07-22 13:00:00,32.49,32.51,32.45,32.45,24600.0,32.49,32.51,32.45,32.45,24600.0
2014-07-22 13:30:00,32.45,32.51,32.33,32.47,32400.0,32.45,32.51,32.33,32.47,32400.0
2014-07-22 14:00:00,32.48,32.48,32.29,32.38,39100.0,32.48,32.48,32.29,32.38,39100.0
2014-07-22 14:30:00,32.39,32.43,32.29,32.31,70100.0,32.39,32.43,32.29,32.31,70100.0
2014-07-22 15:00:00,32.3,32.3,32.1,32.13,43900.0,32.3,32.3,32.1,32.13,43900.0
2014-07-22 15:30:00,32.14,32.24,32.11,32.2,121400.0,32.14,32.24,32.11,32.2,121400.0
2014-07-23 09:30:00,32.08,32.25,31.88,31.94,117500.0,32.08,32.25,31.88,31.94,117500.0
2014-07-23 10:00:00,31.94,32.04,31.89,31.9,46600.0,31.94,32.04,31.89,31.9,46600.0
2014-07-23 10:30:00,31.89,32.01,31.79,31.79,45100.0,31.89,32.01,31.79,31.79,45100.0
2014-07-23 11:00:00,31.81,31.9,31.74,31.76,66900.0,31.81,31.9,31.74,31.76,66900.0
2014-07-23 11:30:00,31.74,31.87,31.67,31.67,48100.0,31.74,31.87,31.67,31.67,48100.0
2014-07-23 12:00:00,31.72,31.73,31.48,31.58,78600.0,31.72,31.73,31.48,31.58,78600.0
2014-07-23 12:30:00,31.58,31.61,31.43,31.49,46300.0,31.58,31.61,31.43,31.49,46300.0
2014-07-23 13:00:00,31.5,31.52,31.41,31.46,48200.0,31.5,31.52,31.41,31.46,48200.0
2014-07-23 13:30:00,31.46,31.46,31.34,31.36,51500.0,31.46,31.46,31.34,31.36,51500.0
2014-07-23 14:00:00,31.36,31.41,31.33,31.36,61600.0,31.36,31.41,31.33,31.36,61600.0
2014-07-23 14:30:00,31.35,31.4,31.33,31.4,61600.0,31.35,31.4,31.33,31.4,61600.0
2014-07-23 15:00:00,31.41,31.54,31.41,31.46,102500.0,31.41,31.54,31.41,31.46,102500.0
2014-07-23 15:30:00,31.46,31.55,31.43,31.52,178300.0,31.46,31.55,31.43,31.52,178300.0
2014-07-24 09:30:00,31.59,32.01,31.48,31.61,82000.0,31.59,32.01,31.48,31.61,82000.0
2014-07-24 10:00:00,31.58,32.01,31.56,31.96,65400.0,31.58,32.01,31.56,31.96,65400.0
2014-07-24 10:30:00,31.96,32.24,31.88,31.9,69000.0,31.96,32.24,31.88,31.9,69000.0
2014-07-24 11:00:00,31.88,32.03,31.72,32.01,100200.0,31.88,32.03,31.72,32.01,100200.0
2014-07-24 11:30:00,32.06,32.08,31.86,31.87,32100.0,32.06,32.08,31.86,31.87,32100.0
2014-07-24 12:00:00,31.87,31.87,31.6,31.72,92400.0,31.87,31.87,31.6,31.72,92400.0
2014-07-24 12:30:00,31.73,31.87,31.73,31.78,49300.0,31.73,31.87,31.73,31.78,49300.0
2014-07-24 13:00:00,31.79,31.83,31.69,31.79,26100.0,31.79,31.83,31.69,31.79,26100.0
2014-07-24 13:30:00,31.81,31.83,31.74,31.83,33300.0,31.81,31.83,31.74,31.83,33300.0
2014-07-24 14:00:00,31.82,31.93,31.79,31.93,25000.0,31.82,31.93,31.79,31.93,25000.0
2014-07-24 14:30:00,31.93,31.95,31.83,31.91,35400.0,31.93,31.95,31.83,31.91,35400.0
2014-07-24 15:00:00,31.89,31.92,31.86,31.88,74300.0,31.89,31.92,31.86,31.88,74300.0
2014-07-24 15:30:00,31.88,31.95,31.83,31.89,138200.0,31.88,31.95,31.83,31.89,138200.0
2014-07-25 09:30:00,31.77,31.78,31.38,31.69,41100.0,31.77,31.78,31.38,31.69,41100.0
2014-07-25 10:00:00,31.69,31.81,31.66,31.73,30500.0,31.69,31.81,31.66,31.73,30500.0
2014-07-25 10:30:00,31.76,31.76,31.46,31.49,32200.0,31.76,31.76,31.46,31.49,32200.0
2014-07-25 11:00:00,31.49,31.56,31.4,31.45,19100.0,31.49,31.56,31.4,31.45,19100.0
2014-07-25 11:30:00,31.44,31.56,31.42,31.49,23100.0,31.44,31.56,31.42,31.49,23100.0
2014-07-25 12:00:00,31.46,31.55,31.4,31.4,22000.0,31.46,31.55,31.4,31.4,22000.0
2014-07-25 12:30:00,31.4,31.42,31.35,31.4,27600.0,31.4,31.42,31.35,31.4,27600.0
2014-07-25 13:00:00,31.4,31.53,31.36,31.51,32900.0,31.4,31.53,31.36,31.51,32900.0
2014-07-25 13:30:00,31.49,31.54,31.47,31.5,12700.0,31.49,31.54,31.47,31.5,12700.0
2014-07-25 14:00:00,31.5,31.52,31.43,31.48,23800.0,31.5,31.52,31.43,31.48,23800.0
2014-07-25 14:30:00,31.48,31.5,31.4,31.45,20800.0,31.48,31.5,31.4,31.45,20800.0
2014-07-25 15:00:00,31.47,31.5,31.3,31.31,54100.0,31.47,31.5,31.3,31.31,54100.0
2014-07-25 15:30:00,31.3,31.36,31.2,31.22,181400.0,31.3,31.36,31.2,31.22,181400.0
2014-07-28 09:30:00,31.39,31.52,31.07,31.26,71800.0,31.39,31.52,31.07,31.26,71800.0
2014-07-28 10:00:00,31.26,31.26,30.92,31.0,60500.0,31.26,31.26,30.92,31.0,60500.0
2014-07-28 10:30:00,31.03,31.03,30.78,30.78,54600.0,31.03,31.03,30.78,30.78,54600.0
2014-07-28 11:00:00,30.79,31.02,30.78,30.99,42000.0,30.79,31.02,30.78,30.99,42000.0
2014-07-28 11:30:00,30.99,31.1,30.9,30.92,50200.0,30.99,31.1,30.9,30.92,50200.0
2014-07-28 12:00:00,30.93,30.98,30.84,30.95,30900.0,30.93,30.98,30.84,30.95,30900.0
2014-07-28 12:30:00,30.96,31.01,30.92,30.99,31300.0,30.96,31.01,30.92,30.99,31300.0
2014-07-28 13:00:00,30.99,31.03,30.95,30.98,46800.0,30.99,31.03,30.95,30.98,46800.0
2014-07-28 13:30:00,30.98,31.03,30.92,31.0,87300.0,30.98,31.03,30.92,31.0,87300.0
2014-07-28 14:00:00,30.99,31.02,30.89,30.89,65000.0,30.99,31.02,30.89,30.89,65000.0
2014-07-28 14:30:00,30.89,30.97,30.83,30.9,61800.0,30.89,30.97,30.83,30.9,61800.0
2014-07-28 15:00:00,30.91,30.95,30.73,30.8,99700.0,30.91,30.95,30.73,30.8,99700.0
2014-07-28 15:30:00,30.81,30.9,30.73,30.88,211300.0,30.81,30.9,30.73,30.88,211300.0
2014-07-29 09:30:00,30.91,31.14,30.8,31.12,94200.0,30.91,31.14,30.8,31.12,94200.0
2014-07-29 10:00:00,31.13,31.2,31.06,31.09,151000.0,31.13,31.2,31.06,31.09,151000.0
2014-07-29 10:30:00,31.09,31.25,31.08,31.19,183800.0,31.09,31.25,31.08,31.19,183800.0
2014-07-29 11:00:00,31.19,31.22,31.09,31.18,55700.0,31.19,31.22,31.09,31.18,55700.0
2014-07-29 11:30:00,31.17,31.23,31.07,31.17,55800.0,31.17,31.23,31.07,31.17,55800.0
2014-07-29 12:00:00,31.17,31.23,31.15,31.2,66000.0,31.17,31.23,31.15,31.2,66000.0
2014-07-29 12:30:00,31.21,31.34,31.18,31.24,50000.0,31.21,31.34,31.18,31.24,50000.0
2014-07-29 13:00:00,31.23,31.52,31.2,31.5,73000.0,31.23,31.52,31.2,31.5,73000.0
2014-07-29 13:30:00,31.5,31.64,31.41,31.59,76100.0,31.5,31.64,31.41,31.59,76100.0
2014-07-29 14:00:00,31.63,31.64,31.52,31.58,66900.0,31.63,31.64,31.52,31.58,66900.0
2014-07-29 14:30:00,31.59,31.66,31.55,31.65,68900.0,31.59,31.66,31.55,31.65,68900.0
2014-07-29 15:00:00,31.67,31.82,31.56,31.56,127200.0,31.67,31.82,31.56,31.56,127200.0
2014-07-29 15:30:00,31.57,31.74,31.48,31.49,162200.0,31.57,31.74,31.48,31.49,162200.0
2014-07-30 09:30:00,31.54,31.7,31.38,31.39,57700.0,31.54,31.7,31.38,31.39,57700.0
2014-07-30 10:00:00,31.37,31.51,31.25,31.51,29500.0,31.37,31.51,31.25,31.51,29500.0
2014-07-30 10:30:00,31.55,31.58,31.4,31.51,32400.0,31.55,31.58,31.4,31.51,32400.0
2014-07-30 11:00:00,31.5,31.78,31.44,31.6,108100.0,31.5,31.78,31.44,31.6,108100.0
2014-07-30 11:30:00,31.6,31.72,31.59,31.63,33500.0,31.6,31.72,31.59,31.63,33500.0
2014-07-30 12:00:00,31.63,31.63,31.5,31.6,19800.0,31.63,31.63,31.5,31.6,19800.0
2014-07-30 12:30:00,31.63,31.74,31.6,31.67,30100.0,31.63,31.74,31.6,31.67,30100.0
2014-07-30 13:00:00,31.66,31.66,31.52,31.53,34300.0,31.66,31.66,31.52,31.53,34300.0
2014-07-30 13:30:00,31.52,31.55,31.43,31.45,37400.0,31.52,31.55,31.43,31.45,37400.0
2014-07-30 14:00:00,31.44,31.55,31.43,31.54,56500.0,31.44,31.55,31.43,31.54,56500.0
2014-07-30 14:30:00,31.55,31.56,31.37,31.4,51100.0,31.55,31.56,31.37,31.4,51100.0
2014-07-30 15:00:00,31.38,31.47,31.35,31.43,49100.0,31.38,31.47,31.35,31.43,49100.0
2014-07-30 15:30:00,31.43,31.48,31.33,31.38,111600.0,31.43,31.48,31.33,31.38,111600.0
2014-07-31 09:30:00,31.14,31.14,30.32,30.35,181400.0,31.14,31.14,30.32,30.35,181400.0
2014-07-31 10:00:00,30.35,30.48,30.33,30.41,142600.0,30.35,30.48,30.33,30.41,142600.0
2014-07-31 10:30:00,30.4,30.47,30.3,30.34,129700.0,30.4,30.47,30.3,30.34,129700.0
2014-07-31 11:00:00,30.33,30.47,30.33,30.4,81500.0,30.33,30.47,30.33,30.4,81500.0
2014-07-31 11:30:00,30.38,30.44,30.35,30.44,83100.0,30.38,30.44,30.35,30.44,83100.0
2014-07-31 12:00:00,30.44,30.71,30.43,30.51,118200.0,30.44,30.71,30.43,30.51,118200.0
2014-07-31 12:30:00,30.53,30.8,30.42,30.78,56200.0,30.53,30.8,30.42,30.78,56200.0
2014-07-31 13:00:00,30.78,30.85,30.63,30.78,117900.0,30.78,30.85,30.63,30.78,117900.0
2014-07-31 13:30:00,30.78,31.0,30.78,30.81,72900.0,30.78,31.0,30.78,30.81,72900.0
2014-07-31 14:00:00,30.82,30.91,30.79,30.89,35700.0,30.82,30.91,30.79,30.89,35700.0
2014-07-31 14:30:00,30.89,30.9,30.71,30.74,53600.0,30.89,30.9,30.71,30.74,53600.0
2014-07-31 15:00:00,30.74,30.77,30.53,30.55,180000.0,30.74,30.77,30.53,30.55,180000.0
2014-07-31 15:30:00,30.55,30.62,30.47,30.53,260100.0,30.55,30.62,30.47,30.53,260100.0
2014-08-01 09:30:00,30.6,30.65,29.89,29.97,298500.0,30.6,30.65,29.89,29.97,298500.0
2014-08-01 10:00:00,29.97,30.14,29.93,30.0,160900.0,29.97,30.14,29.93,30.0,160900.0
2014-08-01 10:30:00,30.0,30.02,29.75,29.8,139200.0,30.0,30.02,29.75,29.8,139200.0
2014-08-01 11:00:00,29.79,29.8,29.2,29.26,148900.0,29.79,29.8,29.2,29.26,148900.0
2014-08-01 11:30:00,29.27,29.34,29.11,29.26,158200.0,29.27,29.34,29.11,29.26,158200.0
2014-08-01 12:00:00,29.27,29.71,29.15,29.64,537500.0,29.27,29.71,29.15,29.64,537500.0
2014-08-01 12:30:00,29.64,29.79,29.58,29.67,90700.0,29.64,29.79,29.58,29.67,90700.0
2014-08-01 13:00:00,29.67,29.85,29.67,29.82,45100.0,29.67,29.85,29.67,29.82,45100.0
2014-08-01 13:30:00,29.83,29.87,29.76,29.85,51700.0,29.83,29.87,29.76,29.85,51700.0
2014-08-01 14:00:00,29.84,30.02,29.76,29.95,61700.0,29.84,30.02,29.76,29.95,61700.0
2014-08-01 14:30:00,29.95,30.06,29.8,29.87,53200.0,29.95,30.06,29.8,29.87,53200.0
2014-08-01 15:00:00,29.88,30.07,29.86,29.91,66100.0,29.88,30.07,29.86,29.91,66100.0
2014-08-01 15:30:00,29.9,30.05,29.87,29.93,185700.0,29.9,30.05,29.87,29.93,185700.0
2014-08-04 09:30:00,30.13,30.27,29.72,30.21,58100.0,30.13,30.27,29.72,30.21,58100.0
2014-08-04 10:00:00,30.2,30.3,30.06,30.09,46600.0,30.2,30.3,30.06,30.09,46600.0
2014-08-04 10:30:00,30.07,30.32,29.99,30.19,126200.0,30.07,30.32,29.99,30.19,126200.0
2014-08-04 11:00:00,30.19,30.5,30.18,30.5,53000.0,30.19,30.5,30.18,30.5,53000.0
2014-08-04 11:30:00,30.49,30.67,30.44,30.56,95900.0,30.49,30.67,30.44,30.56,95900.0
2014-08-04 12:00:00,30.55,30.88,30.53,30.87,62200.0,30.55,30.88,30.53,30.87,62200.0
2014-08-04 12:30:00,30.87,31.06,30.85,31.04,69100.0,30.87,31.06,30.85,31.04,69100.0
2014-08-04 13:00:00,31.04,31.12,30.98,30.98,64300.0,31.04,31.12,30.98,30.98,64300.0
2014-08-04 13:30:00,30.98,31.13,30.82,31.07,60200.0,30.98,31.13,30.82,31.07,60200.0
2014-08-04 14:00:00,31.07,31.23,30.98,30.98,78000.0,31.07,31.23,30.98,30.98,78000.0
2014-08-04 14:30:00,30.96,31.0,30.88,30.91,81300.0,30.96,31.0,30.88,30.91,81300.0
2014-08-04 15:00:00,30.89,30.94,30.81,30.88,89200.0,30.89,30.94,30.81,30.88,89200.0
2014-08-04 15:30:00,30.88,30.97,30.79,30.79,152100.0,30.88,30.97,30.79,30.79,152100.0
2014-08-05 09:30:00,30.73,30.89,30.42,30.72,81100.0,30.73,30.89,30.42,30.72,81100.0
2014-08-05 10:00:00,30.71,30.83,30.65,30.74,115400.0,30.71,30.83,30.65,30.74,115400.0
2014-08-05 10:30:00,30.74,30.99,30.73,30.76,58400.0,30.74,30.99,30.73,30.76,58400.0
2014-08-05 11:00:00,30.78,30.91,30.72,30.76,68700.0,30.78,30.91,30.72,30.76,68700.0
2014-08-05 11:30:00,30.77,30.8,30.62,30.65,63900.0,30.77,30.8,30.62,30.65,63900.0
2014-08-05 12:00:00,30.67,30.73,30.57,30.66,29000.0,30.67,30.73,30.57,30.66,29000.0
2014-08-05 12:30:00,30.67,30.77,30.58,30.76,48400.0,30.67,30.77,30.58,30.76,48400.0
2014-08-05 13:00:00,30.76,30.76,30.7,30.73,22200.0,30.76,30.76,30.7,30.73,22200.0
2014-08-05 13:30:00,30.72,30.85,30.72,30.79,133600.0,30.72,30.85,30.72,30.79,133600.0
2014-08-05 14:00:00,30.8,30.92,30.59,30.7,88000.0,30.8,30.92,30.59,30.7,88000.0
2014-08-05 14:30:00,30.73,30.77,30.66,30.75,91600.0,30.73,30.77,30.66,30.75,91600.0
2014-08-05 15:00:00,30.75,30.81,30.68,30.73,94700.0,30.75,30.81,30.68,30.73,94700.0
2014-08-05 15:30:00,30.74,30.89,30.72,30.75,151700.0,30.74,30.89,30.72,30.75,151700.0
2014-08-06 09:30:00,30.57,30.98,30.57,30.8,73300.0,30.57,30.98,30.57,30.8,73300.0
2014-08-06 10:00:00,30.83,30.94,30.76,30.93,95000.0,30.83,30.94,30.76,30.93,95000.0
2014-08-06 10:30:00,30.91,30.97,30.82,30.87,62000.0,30.91,30.97,30.82,30.87,62000.0
2014-08-06 11:00:00,30.86,31.09,30.75,31.08,71800.0,30.86,31.09,30.75,31.08,71800.0
2014-08-06 11:30:00,31.06,31.53,31.06,31.51,110300.0,31.06,31.53,31.06,31.51,110300.0
2014-08-06 12:00:00,31.52,31.76,31.52,31.66,86100.0,31.52,31.76,31.52,31.66,86100.0
2014-08-06 12:30:00,31.65,31.66,31.29,31.3,47900.0,31.65,31.66,31.29,31.3,47900.0
2014-08-06 13:00:00,31.31,31.31,31.18,31.26,44400.0,31.31,31.31,31.18,31.26,44400.0
2014-08-06 13:30:00,31.26,31.46,31.22,31.4,60700.0,31.26,31.46,31.22,31.4,60700.0
2014-08-06 14:00:00,31.42,31.43,31.29,31.38,80000.0,31.42,31.43,31.29,31.38,80000.0
2014-08-06 14:30:00,31.38,31.47,31.31,31.38,96100.0,31.38,31.47,31.31,31.38,96100.0
2014-08-06 15:00:00,31.38,31.52,31.34,31.5,89100.0,31.38,31.52,31.34,31.5,89100.0
2014-08-06 15:30:00,31.5,31.8,31.43,31.75,392300.0,31.5,31.8,31.43,31.75,392300.0
2014-08-07 09:30:00,31.67,31.99,31.16,31.32,183500.0,31.67,31.99,31.16,31.32,183500.0
2014-08-07 10:00:00,31.33,31.55,31.3,31.33,123000.0,31.33,31.55,31.3,31.33,123000.0
2014-08-07 10:30:00,31.34,31.39,31.05,31.15,119600.0,31.34,31.39,31.05,31.15,119600.0
2014-08-07 11:00:00,31.16,31.16,30.61,30.62,193300.0,31.16,31.16,30.61,30.62,193300.0
2014-08-07 11:30:00,30.63,30.72,30.34,30.48,226400.0,30.63,30.72,30.34,30.48,226400.0
2014-08-07 12:00:00,30.48,30.54,30.26,30.27,180500.0,30.48,30.54,30.26,30.27,180500.0
2014-08-07 12:30:00,30.26,30.32,30.18,30.29,109400.0,30.26,30.32,30.18,30.29,109400.0
2014-08-07 13:00:00,30.28,30.59,30.25,30.59,198600.0,30.28,30.59,30.25,30.59,198600.0
2014-08-07 13:30:00,30.59,30.74,30.5,30.69,121800.0,30.59,30.74,30.5,30.69,121800.0
2014-08-07 14:00:00,30.69,30.76,30.67,30.69,115600.0,30.69,30.76,30.67,30.69,115600.0
2014-08-07 14:30:00,30.69,30.74,30.49,30.5,86200.0,30.69,30.74,30.49,30.5,86200.0
2014-08-07 15:00:00,30.51,30.62,30.47,30.54,184000.0,30.51,30.62,30.47,30.54,184000.0
2014-08-07 15:30:00,30.55,30.66,30.5,30.56,305700.0,30.55,30.66,30.5,30.56,305700.0
2014-08-08 09:30:00,31.97,32.35,30.79,32.24,699800.0,31.97,32.35,30.79,32.24,699800.0
2014-08-08 10:00:00,32.24,32.91,32.2,32.52,551900.0,32.24,32.91,32.2,32.52,551900.0
2014-08-08 10:30:00,32.52,32.55,32.07,32.18,314600.0,32.52,32.55,32.07,32.18,314600.0
2014-08-08 11:00:00,32.17,32.23,31.7,32.05,174000.0,32.17,32.23,31.7,32.05,174000.0
2014-08-08 11:30:00,32.07,32.1,31.7,31.78,152700.0,32.07,32.1,31.7,31.78,152700.0
2014-08-08 12:00:00,31.78,31.9,31.4,31.46,146800.0,31.78,31.9,31.4,31.46,146800.0
2014-08-08 12:30:00,31.47,31.95,31.47,31.68,170600.0,31.47,31.95,31.47,31.68,170600.0
2014-08-08 13:00:00,31.67,31.72,31.44,31.57,92400.0,31.67,31.72,31.44,31.57,92400.0
2014-08-08 13:30:00,31.57,31.75,31.45,31.67,168300.0,31.57,31.75,31.45,31.67,168300.0
2014-08-08 14:00:00,31.68,31.83,31.44,31.45,109500.0,31.68,31.83,31.44,31.45,109500.0
2014-08-08 14:30:00,31.46,31.54,31.31,31.41,116400.0,31.46,31.54,31.31,31.41,116400.0
2014-08-08 15:00:00,31.4,31.73,31.32,31.56,158000.0,31.4,31.73,31.32,31.56,158000.0
2014-08-08 15:30:00,31.58,31.69,31.48,31.68,301800.0,31.58,31.69,31.48,31.68,301800.0
2014-08-11 09:30:00,31.95,32.32,31.76,32.32,65100.0,31.95,32.32,31.76,32.32,65100.0
2014-08-11 10:00:00,32.31,32.49,32.15,32.45,111500.0,32.31,32.49,32.15,32.45,111500.0
2014-08-11 10:30:00,32.44,32.57,32.4,32.4,56200.0,32.44,32.57,32.4,32.4,56200.0
2014-08-11 11:00:00,32.43,32.49,32.38,32.41,35500.0,32.43,32.49,32.38,32.41,35500.0
2014-08-11 11:30:00,32.41,32.57,32.39,32.5,86100.0,32.41,32.57,32.39,32.5,86100.0
2014-08-11 12:00:00,32.47,32.6,32.46,32.49,21900.0,32.47,32.6,32.46,32.49,21900.0
2014-08-11 12:30:00,32.51,32.69,32.5,32.62,51600.0,32.51,32.69,32.5,32.62,51600.0
2014-08-11 13:00:00,32.6,32.62,32.39,32.52,82300.0,32.6,32.62,32.39,32.52,82300.0
2014-08-11 13:30:00,32.52,32.61,32.48,32.55,47900.0,32.52,32.61,32.48,32.55,47900.0
2014-08-11 14:00:00,32.55,32.61,32.49,32.52,46800.0,32.55,32.61,32.49,32.52,46800.0
2014-08-11 14:30:00,32.52,32.57,32.5,32.5,45700.0,32.52,32.57,32.5,32.5,45700.0
2014-08-11 15:00:00,32.5,32.56,32.49,32.51,56800.0,32.5,32.56,32.49,32.51,56800.0
2014-08-11 15:30:00,32.51,32.56,32.39,32.55,255100.0,32.51,32.56,32.39,32.55,255100.0
2014-08-12 09:30:00,31.17,31.36,30.79,31.09,358100.0,31.17,31.36,30.79,31.09,358100.0
2014-08-12 10:00:00,31.09,31.1,30.59,30.71,287400.0,31.09,31.1,30.59,30.71,287400.0
2014-08-12 10:30:00,30.7,30.8,30.65,30.65,143400.0,30.7,30.8,30.65,30.65,143400.0
2014-08-12 11:00:00,30.65,30.74,30.36,30.48,175600.0,30.65,30.74,30.36,30.48,175600.0
2014-08-12 11:30:00,30.5,30.63,30.47,30.49,130200.0,30.5,30.63,30.47,30.49,130200.0
2014-08-12 12:00:00,30.5,30.6,30.26,30.3,92300.0,30.5,30.6,30.26,30.3,92300.0
2014-08-12 12:30:00,30.3,30.32,30.16,30.23,87000.0,30.3,30.32,30.16,30.23,87000.0
2014-08-12 13:00:00,30.24,30.46,30.2,30.4,146000.0,30.24,30.46,30.2,30.4,146000.0
2014-08-12 13:30:00,30.4,30.43,30.25,30.31,131000.0,30.4,30.43,30.25,30.31,131000.0
2014-08-12 14:00:00,30.3,30.3,30.07,30.25,227800.0,30.3,30.3,30.07,30.25,227800.0
2014-08-12 14:30:00,30.25,30.41,30.19,30.4,111400.0,30.25,30.41,30.19,30.4,111400.0
2014-08-12 15:00:00,30.42,30.51,30.28,30.41,136300.0,30.42,30.51,30.28,30.41,136300.0
2014-08-12 15:30:00,30.41,30.53,30.26,30.29,409900.0,30.41,30.53,30.26,30.29,409900.0
2014-08-13 09:30:00,29.89,30.24,29.8,30.04,2421100.0,29.89,30.24,29.8,30.04,2421100.0
2014-08-13 10:00:00,30.08,30.17,30.0,30.09,621500.0,30.08,30.17,30.0,30.09,621500.0
2014-08-13 10:30:00,30.09,30.22,30.03,30.21,391400.0,30.09,30.22,30.03,30.21,391400.0
2014-08-13 11:00:00,30.21,30.27,30.11,30.11,238600.0,30.21,30.27,30.11,30.11,238600.0
2014-08-13 11:30:00,30.11,30.2,30.03,30.16,243400.0,30.11,30.2,30.03,30.16,243400.0
2014-08-13 12:00:00,30.15,30.19,30.1,30.15,192600.0,30.15,30.19,30.1,30.15,192600.0
2014-08-13 12:30:00,30.15,30.19,30.0,30.02,224400.0,30.15,30.19,30.0,30.02,224400.0
2014-08-13 13:00:00,30.01,30.07,30.01,30.03,96000.0,30.01,30.07,30.01,30.03,96000.0
2014-08-13 13:30:00,30.03,30.1,29.97,30.08,303300.0,30.03,30.1,29.97,30.08,303300.0
2014-08-13 14:00:00,30.1,30.1,30.04,30.05,138300.0,30.1,30.1,30.04,30.05,138300.0
2014-08-13 14:30:00,30.05,30.07,30.0,30.01,213200.0,30.05,30.07,30.0,30.01,213200.0
2014-08-13 15:00:00,30.01,30.09,30.0,30.05,350900.0,30.01,30.09,30.0,30.05,350900.0
2014-08-13 15:30:00,30.06,30.06,29.92,30.0,915800.0,30.06,30.06,29.92,30.0,915800.0
2014-08-14 09:30:00,30.0,30.18,30.0,30.08,119200.0,30.0,30.18,30.0,30.08,119200.0
2014-08-14 10:00:00,30.06,30.11,30.01,30.02,77000.0,30.06,30.11,30.01,30.02,77000.0
2014-08-14 10:30:00,30.03,30.04,29.93,29.98,223600.0,30.03,30.04,29.93,29.98,223600.0
2014-08-14 11:00:00,29.97,29.98,29.8,29.9,196600.0,29.97,29.98,29.8,29.9,196600.0
2014-08-14 11:30:00,29.9,29.96,29.9,29.95,221400.0,29.9,29.96,29.9,29.95,221400.0
2014-08-14 12:00:00,29.97,30.1,29.96,30.08,78700.0,29.97,30.1,29.96,30.08,78700.0
2014-08-14 12:30:00,30.08,30.08,30.0,30.06,50800.0,30.08,30.08,30.0,30.06,50800.0
2014-08-14 13:00:00,30.05,30.06,30.0,30.0,248000.0,30.05,30.06,30.0,30.0,248000.0
2014-08-14 13:30:00,30.0,30.01,29.98,30.0,81600.0,30.0,30.01,29.98,30.0,81600.0
2014-08-14 14:00:00,30.0,30.03,29.99,29.99,72600.0,30.0,30.03,29.99,29.99,72600.0
2014-08-14 14:30:00,30.0,30.01,29.96,30.0,113400.0,30.0,30.01,29.96,30.0,113400.0
2014-08-14 15:00:00,30.0,30.05,29.99,30.0,96800.0,30.0,30.05,29.99,30.0,96800.0
2014-08-14 15:30:00,30.01,30.08,30.0,30.07,300700.0,30.01,30.08,30.0,30.07,300700.0
2014-08-15 09:30:00,30.18,30.23,29.66,29.67,135800.0,30.18,30.23,29.66,29.67,135800.0
2014-08-15 10:00:00,29.67,29.85,29.44,29.52,215400.0,29.67,29.85,29.44,29.52,215400.0
2014-08-15 10:30:00,29.52,29.72,29.5,29.57,60500.0,29.52,29.72,29.5,29.57,60500.0
2014-08-15 11:00:00,29.59,29.62,29.52,29.6,68500.0,29.59,29.62,29.52,29.6,68500.0
2014-08-15 11:30:00,29.6,29.65,29.5,29.53,40800.0,29.6,29.65,29.5,29.53,40800.0
2014-08-15 12:00:00,29.53,29.74,29.46,29.73,125200.0,29.53,29.74,29.46,29.73,125200.0
2014-08-15 12:30:00,29.73,29.74,29.68,29.72,39400.0,29.73,29.74,29.68,29.72,39400.0
2014-08-15 13:00:00,29.72,29.73,29.62,29.66,35700.0,29.72,29.73,29.62,29.66,35700.0
2014-08-15 13:30:00,29.66,29.69,29.56,29.59,39100.0,29.66,29.69,29.56,29.59,39100.0
2014-08-15 14:00:00,29.59,29.61,29.51,29.6,96200.0,29.59,29.61,29.51,29.6,96200.0
2014-08-15 14:30:00,29.6,29.7,29.58,29.7,46800.0,29.6,29.7,29.58,29.7,46800.0
2014-08-15 15:00:00,29.69,29.73,29.65,29.65,77200.0,29.69,29.73,29.65,29.65,77200.0
2014-08-15 15:30:00,29.66,29.66,29.47,29.51,191900.0,29.66,29.66,29.47,29.51,191900.0
2014-08-18 09:30:00,29.74,29.74,29.1,29.4,93100.0,29.74,29.74,29.1,29.4,93100.0
2014-08-18 10:00:00,29.39,29.59,29.25,29.53,79300.0,29.39,29.59,29.25,29.53,79300.0
2014-08-18 10:30:00,29.5,29.73,29.49,29.69,45300.0,29.5,29.73,29.49,29.69,45300.0
2014-08-18 11:00:00,29.68,29.72,29.64,29.7,58100.0,29.68,29.72,29.64,29.7,58100.0
2014-08-18 11:30:00,29.69,29.8,29.15,29.63,45500.0,29.69,29.8,29.15,29.63,45500.0
2014-08-18 12:00:00,29.63,29.77,29.63,29.74,59500.0,29.63,29.77,29.63,29.74,59500.0
2014-08-18 12:30:00,29.75,29.78,29.68,29.7,99300.0,29.75,29.78,29.68,29.7,99300.0
2014-08-18 13:00:00,29.69,29.7,29.35,29.42,50300.0,29.69,29.7,29.35,29.42,50300.0
2014-08-18 13:30:00,29.4,29.75,29.39,29.67,307000.0,29.4,29.75,29.39,29.67,307000.0
2014-08-18 14:00:00,29.68,29.72,29.57,29.57,66500.0,29.68,29.72,29.57,29.57,66500.0
2014-08-18 14:30:00,29.57,29.59,29.44,29.47,83200.0,29.57,29.59,29.44,29.47,83200.0
2014-08-18 15:00:00,29.48,29.61,29.46,29.57,91100.0,29.48,29.61,29.46,29.57,91100.0
2014-08-18 15:30:00,29.58,29.68,29.54,29.55,293900.0,29.58,29.68,29.54,29.55,293900.0
2014-08-19 09:30:00,29.59,29.93,29.46,29.92,161700.0,29.59,29.93,29.46,29.92,161700.0
2014-08-19 10:00:00,29.93,29.99,29.79,29.9,104100.0,29.93,29.99,29.79,29.9,104100.0
2014-08-19 10:30:00,29.9,29.9,29.79,29.8,59700.0,29.9,29.9,29.79,29.8,59700.0
2014-08-19 11:00:00,29.8,29.9,29.77,29.86,48700.0,29.8,29.9,29.77,29.86,48700.0
2014-08-19 11:30:00,29.86,29.9,29.81,29.83,50200.0,29.86,29.9,29.81,29.83,50200.0
2014-08-19 12:00:00,29.83,29.83,29.75,29.8,22200.0,29.83,29.83,29.75,29.8,22200.0
2014-08-19 12:30:00,29.8,29.82,29.74,29.8,14500.0,29.8,29.82,29.74,29.8,14500.0
2014-08-19 13:00:00,29.78,29.85,29.77,29.85,41100.0,29.78,29.85,29.77,29.85,41100.0
2014-08-19 13:30:00,29.85,29.86,29.79,29.81,26600.0,29.85,29.86,29.79,29.81,26600.0
2014-08-19 14:00:00,29.82,29.82,29.76,29.77,22100.0,29.82,29.82,29.76,29.77,22100.0
2014-08-19 14:30:00,29.75,29.82,29.75,29.79,33300.0,29.75,29.82,29.75,29.79,33300.0
2014-08-19 15:00:00,29.79,29.81,29.77,29.79,26600.0,29.79,29.81,29.77,29.79,26600.0
2014-08-19 15:30:00,29.79,29.86,29.76,29.8,124100.0,29.79,29.86,29.76,29.8,124100.0
2014-08-20 09:30:00,29.68,29.75,29.43,29.49,91800.0,29.68,29.75,29.43,29.49,91800.0
2014-08-20 10:00:00,29.49,29.7,29.37,29.42,94300.0,29.49,29.7,29.37,29.42,94300.0
2014-08-20 10:30:00,29.39,29.54,29.34,29.51,17000.0,29.39,29.54,29.34,29.51,17000.0
2014-08-20 11:00:00,29.51,29.61,29.44,29.44,18300.0,29.51,29.61,29.44,29.44,18300.0
2014-08-20 11:30:00,29.42,29.65,29.42,29.59,30300.0,29.42,29.65,29.42,29.59,30300.0
2014-08-20 12:00:00,29.59,29.65,29.59,29.59,30400.0,29.59,29.65,29.59,29.59,30400.0
2014-08-20 12:30:00,29.58,29.64,29.56,29.6,19000.0,29.58,29.64,29.56,29.6,19000.0
2014-08-20 13:00:00,29.59,29.65,29.58,29.6,283200.0,29.59,29.65,29.58,29.6,283200.0
2014-08-20 13:30:00,29.6,29.65,29.59,29.61,28700.0,29.6,29.65,29.59,29.61,28700.0
2014-08-20 14:00:00,29.61,29.68,29.58,29.67,47000.0,29.61,29.68,29.58,29.67,47000.0
2014-08-20 14:30:00,29.67,29.77,29.64,29.73,57000.0,29.67,29.77,29.64,29.73,57000.0
2014-08-20 15:00:00,29.73,29.8,29.73,29.77,77200.0,29.73,29.8,29.73,29.77,77200.0
2014-08-20 15:30:00,29.77,29.77,29.72,29.72,90200.0,29.77,29.77,29.72,29.72,90200.0
2014-08-21 09:30:00,29.66,29.8,29.61,29.74,21500.0,29.66,29.8,29.61,29.74,21500.0
2014-08-21 10:00:00,29.75,29.94,29.67,29.85,131500.0,29.75,29.94,29.67,29.85,131500.0
2014-08-21 10:30:00,29.88,29.92,29.72,29.81,32400.0,29.88,29.92,29.72,29.81,32400.0
2014-08-21 11:00:00,29.78,29.78,29.6,29.69,26700.0,29.78,29.78,29.6,29.69,26700.0
2014-08-21 11:30:00,29.69,29.72,29.6,29.61,45400.0,29.69,29.72,29.6,29.61,45400.0
2014-08-21 12:00:00,29.61,29.68,29.59,29.64,82200.0,29.61,29.68,29.59,29.64,82200.0
2014-08-21 12:30:00,29.65,29.66,29.6,29.6,14900.0,29.65,29.66,29.6,29.6,14900.0
2014-08-21 13:00:00,29.61,29.64,29.6,29.61,46600.0,29.61,29.64,29.6,29.61,46600.0
2014-08-21 13:30:00,29.61,29.64,29.6,29.6,15700.0,29.61,29.64,29.6,29.6,15700.0
2014-08-21 14:00:00,29.61,29.63,29.6,29.6,23400.0,29.61,29.63,29.6,29.6,23400.0
2014-08-21 14:30:00,29.6,29.65,29.6,29.62,25000.0,29.6,29.65,29.6,29.62,25000.0
2014-08-21 15:00:00,29.63,29.65,29.6,29.61,38500.0,29.63,29.65,29.6,29.61,38500.0
2014-08-21 15:30:00,29.61,29.63,29.6,29.6,138400.0,29.61,29.63,29.6,29.6,138400.0
2014-08-22 09:30:00,29.61,30.05,29.61,29.89,77400.0,29.61,30.05,29.61,29.89,77400.0
2014-08-22 10:00:00,29.9,29.96,29.84,29.93,40200.0,29.9,29.96,29.84,29.93,40200.0
2014-08-22 10:30:00,29.94,30.06,29.92,30.02,108400.0,29.94,30.06,29.92,30.02,108400.0
2014-08-22 11:00:00,30.02,30.26,30.01,30.2,123900.0,30.02,30.26,30.01,30.2,123900.0
2014-08-22 11:30:00,30.21,30.38,30.2,30.32,130000.0,30.21,30.38,30.2,30.32,130000.0
2014-08-22 12:00:00,30.32,30.39,30.28,30.34,49000.0,30.32,30.39,30.28,30.34,49000.0
2014-08-22 12:30:00,30.31,30.35,30.28,30.32,52500.0,30.31,30.35,30.28,30.32,52500.0
2014-08-22 13:00:00,30.33,30.41,30.3,30.36,72100.0,30.33,30.41,30.3,30.36,72100.0
2014-08-22 13:30:00,30.36,30.43,30.32,30.43,58200.0,30.36,30.43,30.32,30.43,58200.0
2014-08-22 14:00:00,30.43,30.44,30.36,30.41,68500.0,30.43,30.44,30.36,30.41,68500.0
2014-08-22 14:30:00,30.41,30.55,30.38,30.48,125600.0,30.41,30.55,30.38,30.48,125600.0
2014-08-22 15:00:00,30.48,30.55,30.38,30.41,136500.0,30.48,30.55,30.38,30.41,136500.0
2014-08-22 15:30:00,30.4,30.42,30.3,30.34,216600.0,30.4,30.42,30.3,30.34,216600.0
2014-08-25 09:30:00,30.48,30.6,30.3,30.32,66300.0,30.48,30.6,30.3,30.32,66300.0
2014-08-25 10:00:00,30.3,30.34,30.17,30.31,38800.0,30.3,30.34,30.17,30.31,38800.0
2014-08-25 10:30:00,30.31,30.42,30.3,30.33,25200.0,30.31,30.42,30.3,30.33,25200.0
2014-08-25 11:00:00,30.33,30.44,30.31,30.4,19800.0,30.33,30.44,30.31,30.4,19800.0
2014-08-25 11:30:00,30.4,30.5,30.4,30.46,34400.0,30.4,30.5,30.4,30.46,34400.0
2014-08-25 12:00:00,30.47,30.5,30.41,30.44,39900.0,30.47,30.5,30.41,30.44,39900.0
2014-08-25 12:30:00,30.44,30.5,30.43,30.5,20900.0,30.44,30.5,30.43,30.5,20900.0
2014-08-25 13:00:00,30.49,30.51,30.45,30.49,33200.0,30.49,30.51,30.45,30.49,33200.0
2014-08-25 13:30:00,30.49,30.53,30.47,30.48,30600.0,30.49,30.53,30.47,30.48,30600.0
2014-08-25 14:00:00,30.47,30.49,30.44,30.48,19500.0,30.47,30.49,30.44,30.48,19500.0
2014-08-25 14:30:00,30.49,30.55,30.47,30.52,288500.0,30.49,30.55,30.47,30.52,288500.0
2014-08-25 15:00:00,30.51,30.6,30.5,30.51,38000.0,30.51,30.6,30.5,30.51,38000.0
2014-08-25 15:30:00,30.5,30.59,30.5,30.59,83800.0,30.5,30.59,30.5,30.59,83800.0
2014-08-26 09:30:00,30.6,30.61,30.5,30.54,28200.0,30.6,30.61,30.5,30.54,28200.0
2014-08-26 10:00:00,30.55,30.61,30.47,30.58,46000.0,30.55,30.61,30.47,30.58,46000.0
2014-08-26 10:30:00,30.58,30.74,30.57,30.73,84400.0,30.58,30.74,30.57,30.73,84400.0
2014-08-26 11:00:00,30.72,30.8,30.58,30.61,114200.0,30.72,30.8,30.58,30.61,114200.0
2014-08-26 11:30:00,30.6,30.6,30.54,30.54,25200.0,30.6,30.6,30.54,30.54,25200.0
2014-08-26 12:00:00,30.54,30.6,30.52,30.59,26400.0,30.54,30.6,30.52,30.59,26400.0
2014-08-26 12:30:00,30.57,30.61,30.55,30.61,19400.0,30.57,30.61,30.55,30.61,19400.0
2014-08-26 13:00:00,30.61,30.67,30.58,30.65,21200.0,30.61,30.67,30.58,30.65,21200.0
2014-08-26 13:30:00,30.66,30.68,30.6,30.65,39700.0,30.66,30.68,30.6,30.65,39700.0
2014-08-26 14:00:00,30.65,30.7,30.64,30.67,53600.0,30.65,30.7,30.64,30.67,53600.0
2014-08-26 14:30:00,30.66,30.76,30.65,30.76,51300.0,30.66,30.76,30.65,30.76,51300.0
2014-08-26 15:00:00,30.75,30.79,30.72,30.79,59000.0,30.75,30.79,30.72,30.79,59000.0
2014-08-26 15:30:00,30.79,30.8,30.65,30.68,140300.0,30.79,30.8,30.65,30.68,140300.0
2014-08-27 09:30:00,30.79,30.79,30.63,30.7,20500.0,30.79,30.79,30.63,30.7,20500.0
2014-08-27 10:00:00,30.71,30.71,30.51,30.61,17600.0,30.71,30.71,30.51,30.61,17600.0
2014-08-27 10:30:00,30.61,30.76,30.59,30.76,63500.0,30.61,30.76,30.59,30.76,63500.0
2014-08-27 11:00:00,30.76,30.76,30.67,30.69,56700.0,30.76,30.76,30.67,30.69,56700.0
2014-08-27 11:30:00,30.7,30.71,30.58,30.6,24900.0,30.7,30.71,30.58,30.6,24900.0
2014-08-27 12:00:00,30.59,30.61,30.5,30.51,34800.0,30.59,30.61,30.5,30.51,34800.0
2014-08-27 12:30:00,30.51,30.64,30.51,30.61,19600.0,30.51,30.64,30.51,30.61,19600.0
2014-08-27 13:00:00,30.61,30.67,30.58,30.66,13800.0,30.61,30.67,30.58,30.66,13800.0
2014-08-27 13:30:00,30.66,30.73,30.59,30.69,49500.0,30.66,30.73,30.59,30.69,49500.0
2014-08-27 14:00:00,30.68,30.75,30.67,30.67,86200.0,30.68,30.75,30.67,30.67,86200.0
2014-08-27 14:30:00,30.67,30.73,30.63,30.73,47800.0,30.67,30.73,30.63,30.73,47800.0
2014-08-27 15:00:00,30.73,30.86,30.73,30.79,95400.0,30.73,30.86,30.73,30.79,95400.0
2014-08-27 15:30:00,30.81,30.92,30.78,30.89,166700.0,30.81,30.92,30.78,30.89,166700.0
2014-08-28 09:30:00,30.91,31.03,30.75,30.86,53700.0,30.91,31.03,30.75,30.86,53700.0
2014-08-28 10:00:00,30.8,30.85,30.6,30.75,38500.0,30.8,30.85,30.6,30.75,38500.0
2014-08-28 10:30:00,30.75,31.01,30.67,30.93,64700.0,30.75,31.01,30.67,30.93,64700.0
2014-08-28 11:00:00,30.94,31.11,30.93,31.05,33800.0,30.94,31.11,30.93,31.05,33800.0
2014-08-28 11:30:00,31.04,31.04,30.92,30.96,46700.0,31.04,31.04,30.92,30.96,46700.0
2014-08-28 12:00:00,30.96,31.04,30.93,31.03,24500.0,30.96,31.04,30.93,31.03,24500.0
2014-08-28 12:30:00,31.02,31.02,30.93,30.95,34500.0,31.02,31.02,30.93,30.95,34500.0
2014-08-28 13:00:00,30.95,30.98,30.9,30.91,14000.0,30.95,30.98,30.9,30.91,14000.0
2014-08-28 13:30:00,30.9,30.9,30.84,30.85,19500.0,30.9,30.9,30.84,30.85,19500.0
2014-08-28 14:00:00,30.85,31.03,30.85,30.98,45200.0,30.85,31.03,30.85,30.98,45200.0
2014-08-28 14:30:00,30.98,30.99,30.96,30.98,14400.0,30.98,30.99,30.96,30.98,14400.0
2014-08-28 15:00:00,30.97,31.02,30.96,30.99,38200.0,30.97,31.02,30.96,30.99,38200.0
2014-08-28 15:30:00,30.98,31.02,30.97,31.01,102900.0,30.98,31.02,30.97,31.01,102900.0
2014-08-29 09:30:00,31.01,31.06,30.56,30.6,36700.0,31.01,31.06,30.56,30.6,36700.0
2014-08-29 10:00:00,30.58,30.59,30.47,30.53,22400.0,30.58,30.59,30.47,30.53,22400.0
2014-08-29 10:30:00,30.53,30.83,30.53,30.83,16400.0,30.53,30.83,30.53,30.83,16400.0
2014-08-29 11:00:00,30.86,30.94,30.77,30.94,23900.0,30.86,30.94,30.77,30.94,23900.0
2014-08-29 11:30:00,30.92,31.05,30.91,31.05,36600.0,30.92,31.05,30.91,31.05,36600.0
2014-08-29 12:00:00,31.04,31.12,30.92,30.92,124200.0,31.04,31.12,30.92,30.92,124200.0
2014-08-29 12:30:00,30.92,31.02,30.92,30.99,22200.0,30.92,31.02,30.92,30.99,22200.0
2014-08-29 13:00:00,30.99,31.02,30.97,31.01,15200.0,30.99,31.02,30.97,31.01,15200.0
2014-08-29 13:30:00,31.02,31.02,30.91,30.92,17300.0,31.02,31.02,30.91,30.92,17300.0
2014-08-29 14:00:00,30.93,30.93,30.87,30.87,18100.0,30.93,30.93,30.87,30.87,18100.0
2014-08-29 14:30:00,30.88,30.93,30.88,30.93,27800.0,30.88,30.93,30.88,30.93,27800.0
2014-08-29 15:00:00,30.92,30.92,30.87,30.89,25700.0,30.92,30.92,30.87,30.89,25700.0
2014-08-29 15:30:00,30.88,30.96,30.88,30.94,84600.0,30.88,30.96,30.88,30.94,84600.0
2014-09-02 09:30:00,30.97,31.3,30.93,31.28,42700.0,30.97,31.3,30.93,31.28,42700.0
2014-09-02 10:00:00,31.28,31.31,31.15,31.31,113800.0,31.28,31.31,31.15,31.31,113800.0
2014-09-02 10:30:00,31.33,31.35,30.96,30.97,41700.0,31.33,31.35,30.96,30.97,41700.0
2014-09-02 11:00:00,30.98,31.01,30.89,30.96,24000.0,30.98,31.01,30.89,30.96,24000.0
2014-09-02 11:30:00,30.95,31.16,30.92,30.98,99200.0,30.95,31.16,30.92,30.98,99200.0
2014-09-02 12:00:00,30.98,31.06,30.91,30.97,21400.0,30.98,31.06,30.91,30.97,21400.0
2014-09-02 12:30:00,30.96,31.03,30.92,30.95,38200.0,30.96,31.03,30.92,30.95,38200.0
2014-09-02 13:00:00,30.94,31.01,30.86,30.94,54300.0,30.94,31.01,30.86,30.94,54300.0
2014-09-02 13:30:00,30.94,30.95,30.85,30.91,51300.0,30.94,30.95,30.85,30.91,51300.0
2014-09-02 14:00:00,30.9,31.1,30.89,31.06,85100.0,30.9,31.1,30.89,31.06,85100.0
2014-09-02 14:30:00,31.07,31.07,30.91,30.97,56700.0,31.07,31.07,30.91,30.97,56700.0
2014-09-02 15:00:00,30.95,30.98,30.86,30.89,35400.0,30.95,30.98,30.86,30.89,35400.0
2014-09-02 15:30:00,30.88,30.96,30.86,30.87,94500.0,30.88,30.96,30.86,30.87,94500.0
2014-09-03 09:30:00,30.95,31.1,30.88,31.01,95000.0,30.95,31.1,30.88,31.01,95000.0
2014-09-03 10:00:00,31.01,31.1,30.9,31.01,78100.0,31.01,31.1,30.9,31.01,78100.0
2014-09-03 10:30:00,31.02,31.21,30.81,30.81,233800.0,31.02,31.21,30.81,30.81,233800.0
2014-09-03 11:00:00,30.81,30.91,30.59,30.59,93900.0,30.81,30.91,30.59,30.59,93900.0
2014-09-03 11:30:00,30.59,30.6,30.21,30.49,69600.0,30.59,30.6,30.21,30.49,69600.0
2014-09-03 12:00:00,30.49,30.55,30.42,30.45,28100.0,30.49,30.55,30.42,30.45,28100.0
2014-09-03 12:30:00,30.45,30.52,30.38,30.45,48200.0,30.45,30.52,30.38,30.45,48200.0
2014-09-03 13:00:00,30.42,30.48,30.34,30.46,34600.0,30.42,30.48,30.34,30.46,34600.0
2014-09-03 13:30:00,30.47,30.55,30.46,30.52,34000.0,30.47,30.55,30.46,30.52,34000.0
2014-09-03 14:00:00,30.52,30.53,30.44,30.49,21700.0,30.52,30.53,30.44,30.49,21700.0
2014-09-03 14:30:00,30.49,30.5,30.38,30.41,41600.0,30.49,30.5,30.38,30.41,41600.0
2014-09-03 15:00:00,30.41,30.43,30.31,30.33,43600.0,30.41,30.43,30.31,30.33,43600.0
2014-09-03 15:30:00,30.34,30.38,30.27,30.34,229400.0,30.34,30.38,30.27,30.34,229400.0
2014-09-04 09:30:00,30.47,30.63,30.19,30.53,25700.0,30.47,30.63,30.19,30.53,25700.0
2014-09-04 10:00:00,30.48,30.71,30.47,30.69,10300.0,30.48,30.71,30.47,30.69,10300.0
2014-09-04 10:30:00,30.67,30.75,30.55,30.55,21000.0,30.67,30.75,30.55,30.55,21000.0
2014-09-04 11:00:00,30.57,30.74,30.57,30.59,44100.0,30.57,30.74,30.57,30.59,44100.0
2014-09-04 11:30:00,30.59,30.86,30.59,30.86,107200.0,30.59,30.86,30.59,30.86,107200.0
2014-09-04 12:00:00,30.82,31.2,30.82,31.0,169400.0,30.82,31.2,30.82,31.0,169400.0
2014-09-04 12:30:00,31.0,31.04,30.94,30.96,21800.0,31.0,31.04,30.94,30.96,21800.0
2014-09-04 13:00:00,30.96,31.09,30.96,31.04,27900.0,30.96,31.09,30.96,31.04,27900.0
2014-09-04 13:30:00,31.04,31.06,30.98,30.98,11600.0,31.04,31.06,30.98,30.98,11600.0
2014-09-04 14:00:00,30.97,31.01,30.96,31.0,28900.0,30.97,31.01,30.96,31.0,28900.0
2014-09-04 14:30:00,30.99,31.0,30.79,30.79,29500.0,30.99,31.0,30.79,30.79,29500.0
2014-09-04 15:00:00,30.77,30.79,30.59,30.63,38800.0,30.77,30.79,30.59,30.63,38800.0
2014-09-04 15:30:00,30.63,30.82,30.63,30.82,94400.0,30.63,30.82,30.63,30.82,94400.0
2014-09-05 09:30:00,30.79,30.98,30.47,30.93,30200.0,30.79,30.98,30.47,30.93,30200.0
2014-09-05 10:00:00,30.89,31.06,30.87,30.94,68500.0,30.89,31.06,30.87,30.94,68500.0
2014-09-05 10:30:00,30.94,30.94,30.54,30.61,78200.0,30.94,30.94,30.54,30.61,78200.0
2014-09-05 11:00:00,30.62,30.7,30.62,30.64,17500.0,30.62,30.7,30.62,30.64,17500.0
2014-09-05 11:30:00,30.63,30.83,30.62,30.77,11500.0,30.63,30.83,30.62,30.77,11500.0
2014-09-05 12:00:00,30.78,30.78,30.67,30.68,7300.0,30.78,30.78,30.67,30.68,7300.0
2014-09-05 12:30:00,30.68,30.97,30.68,30.92,93000.0,30.68,30.97,30.68,30.92,93000.0
2014-09-05 13:00:00,30.93,31.05,30.91,31.0,12800.0,30.93,31.05,30.91,31.0,12800.0
2014-09-05 13:30:00,31.0,31.08,31.0,31.04,20000.0,31.0,31.08,31.0,31.04,20000.0
2014-09-05 14:00:00,31.04,31.13,31.02,31.05,27400.0,31.04,31.13,31.02,31.05,27400.0
2014-09-05 14:30:00,31.04,31.31,31.01,31.18,158200.0,31.04,31.31,31.01,31.18,158200.0
2014-09-05 15:00:00,31.18,31.26,31.17,31.2,51900.0,31.18,31.26,31.17,31.2,51900.0
2014-09-05 15:30:00,31.22,31.41,31.21,31.3,92100.0,31.22,31.41,31.21,31.3,92100.0
2014-09-08 09:30:00,31.34,31.68,31.06,31.65,38900.0,31.34,31.68,31.06,31.65,38900.0
2014-09-08 10:00:00,31.66,31.67,31.49,31.61,32000.0,31.66,31.67,31.49,31.61,32000.0
2014-09-08 10:30:00,31.61,31.64,31.41,31.59,75700.0,31.61,31.64,31.41,31.59,75700.0
2014-09-08 11:00:00,31.59,31.59,31.48,31.52,17800.0,31.59,31.59,31.48,31.52,17800.0
2014-09-08 11:30:00,31.48,31.59,31.43,31.48,19000.0,31.48,31.59,31.43,31.48,19000.0
2014-09-08 12:00:00,31.45,31.5,31.42,31.47,26000.0,31.45,31.5,31.42,31.47,26000.0
2014-09-08 12:30:00,31.47,31.51,31.45,31.49,17700.0,31.47,31.51,31.45,31.49,17700.0
2014-09-08 13:00:00,31.49,31.51,31.39,31.44,30600.0,31.49,31.51,31.39,31.44,30600.0
2014-09-08 13:30:00,31.4,31.46,31.36,31.45,20000.0,31.4,31.46,31.36,31.45,20000.0
2014-09-08 14:00:00,31.45,31.45,31.37,31.4,33700.0,31.45,31.45,31.37,31.4,33700.0
2014-09-08 14:30:00,31.4,31.42,31.38,31.41,26700.0,31.4,31.42,31.38,31.41,26700.0
2014-09-08 15:00:00,31.41,31.47,31.4,31.41,34600.0,31.41,31.47,31.4,31.41,34600.0
2014-09-08 15:30:00,31.41,31.49,31.4,31.47,59500.0,31.41,31.49,31.4,31.47,59500.0
2014-09-09 09:30:00,31.5,31.7,31.2,31.33,39100.0,31.5,31.7,31.2,31.33,39100.0
2014-09-09 10:00:00,31.3,31.4,31.27,31.37,35700.0,31.3,31.4,31.27,31.37,35700.0
2014-09-09 10:30:00,31.36,31.45,31.26,31.45,41200.0,31.36,31.45,31.26,31.45,41200.0
2014-09-09 11:00:00,31.46,31.47,31.3,31.32,44700.0,31.46,31.47,31.3,31.32,44700.0
2014-09-09 11:30:00,31.34,31.43,31.31,31.38,37500.0,31.34,31.43,31.31,31.38,37500.0
2014-09-09 12:00:00,31.4,31.43,31.24,31.25,48700.0,31.4,31.43,31.24,31.25,48700.0
2014-09-09 12:30:00,31.24,31.24,31.16,31.2,41600.0,31.24,31.24,31.16,31.2,41600.0
2014-09-09 13:00:00,31.19,31.21,31.07,31.16,30100.0,31.19,31.21,31.07,31.16,30100.0
2014-09-09 13:30:00,31.18,31.25,31.14,31.14,27300.0,31.18,31.25,31.14,31.14,27300.0
2014-09-09 14:00:00,31.13,31.16,30.89,30.89,30500.0,31.13,31.16,30.89,30.89,30500.0
2014-09-09 14:30:00,30.89,30.91,30.8,30.84,21700.0,30.89,30.91,30.8,30.84,21700.0
2014-09-09 15:00:00,30.84,30.86,30.66,30.67,37700.0,30.84,30.86,30.66,30.67,37700.0
2014-09-09 15:30:00,30.67,30.74,30.64,30.69,89600.0,30.67,30.74,30.64,30.69,89600.0
2014-09-10 09:30:00,30.8,30.93,30.39,30.54,62600.0,30.8,30.93,30.39,30.54,62600.0
2014-09-10 10:00:00,30.53,30.76,30.53,30.67,26400.0,30.53,30.76,30.53,30.67,26400.0
2014-09-10 10:30:00,30.67,30.71,30.54,30.54,30800.0,30.67,30.71,30.54,30.54,30800.0
2014-09-10 11:00:00,30.57,30.6,30.52,30.59,17400.0,30.57,30.6,30.52,30.59,17400.0
2014-09-10 11:30:00,30.58,30.66,30.52,30.56,67100.0,30.58,30.66,30.52,30.56,67100.0
2014-09-10 12:00:00,30.57,30.66,30.5,30.54,33600.0,30.57,30.66,30.5,30.54,33600.0
2014-09-10 12:30:00,30.54,30.63,30.52,30.57,25000.0,30.54,30.63,30.52,30.57,25000.0
2014-09-10 13:00:00,30.55,30.59,30.46,30.59,51500.0,30.55,30.59,30.46,30.59,51500.0
2014-09-10 13:30:00,30.58,30.59,30.36,30.37,101900.0,30.58,30.59,30.36,30.37,101900.0
2014-09-10 14:00:00,30.37,30.61,30.36,30.48,38400.0,30.37,30.61,30.36,30.48,38400.0
2014-09-10 14:30:00,30.49,30.49,30.37,30.4,55000.0,30.49,30.49,30.37,30.4,55000.0
2014-09-10 15:00:00,30.4,30.4,30.25,30.3,77600.0,30.4,30.4,30.25,30.3,77600.0
2014-09-10 15:30:00,30.3,30.33,30.21,30.25,132700.0,30.3,30.33,30.21,30.25,132700.0
2014-09-11 09:30:00,30.2,30.67,30.12,30.56,33400.0,30.2,30.67,30.12,30.56,33400.0
2014-09-11 10:00:00,30.58,30.62,30.47,30.56,25400.0,30.58,30.62,30.47,30.56,25400.0
2014-09-11 10:30:00,30.57,30.59,30.37,30.42,55200.0,30.57,30.59,30.37,30.42,55200.0
2014-09-11 11:00:00,30.44,30.6,30.44,30.48,39900.0,30.44,30.6,30.44,30.48,39900.0
2014-09-11 11:30:00,30.47,30.59,30.38,30.52,56900.0,30.47,30.59,30.38,30.52,56900.0
2014-09-11 12:00:00,30.52,30.65,30.46,30.6,50300.0,30.52,30.65,30.46,30.6,50300.0
2014-09-11 12:30:00,30.65,30.67,30.53,30.61,60600.0,30.65,30.67,30.53,30.61,60600.0
2014-09-11 13:00:00,30.62,30.63,30.56,30.6,81600.0,30.62,30.63,30.56,30.6,81600.0
2014-09-11 13:30:00,30.56,30.65,30.56,30.6,34400.0,30.56,30.65,30.56,30.6,34400.0
2014-09-11 14:00:00,30.58,30.71,30.58,30.63,20200.0,30.58,30.71,30.58,30.63,20200.0
2014-09-11 14:30:00,30.64,30.66,30.55,30.6,35000.0,30.64,30.66,30.55,30.6,35000.0
2014-09-11 15:00:00,30.6,30.66,30.56,30.6,84700.0,30.6,30.66,30.56,30.6,84700.0
2014-09-11 15:30:00,30.61,30.68,30.58,30.62,122300.0,30.61,30.68,30.58,30.62,122300.0
2014-09-12 09:30:00,30.66,30.9,30.49,30.5,13700.0,30.66,30.9,30.49,30.5,13700.0
2014-09-12 10:00:00,30.53,30.58,30.47,30.53,23400.0,30.53,30.58,30.47,30.53,23400.0
2014-09-12 10:30:00,30.53,30.67,30.44,30.65,168300.0,30.53,30.67,30.44,30.65,168300.0
2014-09-12 11:00:00,30.59,30.61,30.45,30.45,49200.0,30.59,30.61,30.45,30.45,49200.0
2014-09-12 11:30:00,30.46,30.51,30.39,30.41,37300.0,30.46,30.51,30.39,30.41,37300.0
2014-09-12 12:00:00,30.44,30.52,30.43,30.46,27900.0,30.44,30.52,30.43,30.46,27900.0
2014-09-12 12:30:00,30.46,30.57,30.38,30.55,32600.0,30.46,30.57,30.38,30.55,32600.0
2014-09-12 13:00:00,30.57,30.65,30.56,30.58,59500.0,30.57,30.65,30.56,30.58,59500.0
2014-09-12 13:30:00,30.57,30.65,30.48,30.54,33300.0,30.57,30.65,30.48,30.54,33300.0
2014-09-12 14:00:00,30.56,30.64,30.5,30.56,53900.0,30.56,30.64,30.5,30.56,53900.0
2014-09-12 14:30:00,30.57,30.68,30.5,30.6,924500.0,30.57,30.68,30.5,30.6,924500.0
2014-09-12 15:00:00,30.6,30.71,30.59,30.69,84100.0,30.6,30.71,30.59,30.69,84100.0
2014-09-12 15:30:00,30.7,30.82,30.65,30.79,135900.0,30.7,30.82,30.65,30.79,135900.0
2014-09-15 09:30:00,30.75,30.75,30.33,30.41,230500.0,30.75,30.75,30.33,30.41,230500.0
2014-09-15 10:00:00,30.39,30.42,30.17,30.25,65800.0,30.39,30.42,30.17,30.25,65800.0
2014-09-15 10:30:00,30.27,30.31,30.16,30.17,41100.0,30.27,30.31,30.16,30.17,41100.0
2014-09-15 11:00:00,30.17,30.18,30.1,30.17,46100.0,30.17,30.18,30.1,30.17,46100.0
2014-09-15 11:30:00,30.17,30.22,30.16,30.2,31500.0,30.17,30.22,30.16,30.2,31500.0
2014-09-15 12:00:00,30.18,30.3,30.18,30.24,28200.0,30.18,30.3,30.18,30.24,28200.0
2014-09-15 12:30:00,30.22,30.24,30.14,30.14,19400.0,30.22,30.24,30.14,30.14,19400.0
2014-09-15 13:00:00,30.14,30.21,30.06,30.07,80900.0,30.14,30.21,30.06,30.07,80900.0
2014-09-15 13:30:00,30.08,30.16,30.02,30.02,111000.0,30.08,30.16,30.02,30.02,111000.0
2014-09-15 14:00:00,30.01,30.25,29.98,30.25,421100.0,30.01,30.25,29.98,30.25,421100.0
2014-09-15 14:30:00,30.25,30.35,30.25,30.26,110500.0,30.25,30.35,30.25,30.26,110500.0
2014-09-15 15:00:00,30.25,30.27,30.15,30.19,125700.0,30.25,30.27,30.15,30.19,125700.0
2014-09-15 15:30:00,30.19,30.21,30.0,30.05,299600.0,30.19,30.21,30.0,30.05,299600.0
2014-09-16 09:30:00,29.97,30.17,29.9,30.07,180800.0,29.97,30.17,29.9,30.07,180800.0
2014-09-16 10:00:00,30.09,30.09,29.89,29.96,66400.0,30.09,30.09,29.89,29.96,66400.0
2014-09-16 10:30:00,29.94,29.97,29.87,29.88,43100.0,29.94,29.97,29.87,29.88,43100.0
2014-09-16 11:00:00,29.87,29.99,29.84,29.95,46900.0,29.87,29.99,29.84,29.95,46900.0
2014-09-16 11:30:00,29.94,30.0,29.88,29.95,86300.0,29.94,30.0,29.88,29.95,86300.0
2014-09-16 12:00:00,29.95,29.97,29.84,29.9,36800.0,29.95,29.97,29.84,29.9,36800.0
2014-09-16 12:30:00,29.88,30.08,29.86,30.03,167400.0,29.88,30.08,29.86,30.03,167400.0
2014-09-16 13:00:00,30.07,30.21,30.07,30.15,57500.0,30.07,30.21,30.07,30.15,57500.0
2014-09-16 13:30:00,30.17,30.31,30.16,30.25,120500.0,30.17,30.31,30.16,30.25,120500.0
2014-09-16 14:00:00,30.25,30.28,30.2,30.23,54100.0,30.25,30.28,30.2,30.23,54100.0
2014-09-16 14:30:00,30.22,30.28,30.2,30.23,169700.0,30.22,30.28,30.2,30.23,169700.0
2014-09-16 15:00:00,30.22,30.36,30.22,30.28,133700.0,30.22,30.36,30.22,30.28,133700.0
2014-09-16 15:30:00,30.28,30.33,30.19,30.2,157200.0,30.28,30.33,30.19,30.2,157200.0
2014-09-17 09:30:00,30.28,30.5,30.23,30.37,41900.0,30.28,30.5,30.23,30.37,41900.0
2014-09-17 10:00:00,30.38,30.38,30.25,30.28,36500.0,30.38,30.38,30.25,30.28,36500.0
2014-09-17 10:30:00,30.29,30.4,30.17,30.4,67400.0,30.29,30.4,30.17,30.4,67400.0
2014-09-17 11:00:00,30.37,30.57,30.33,30.54,140000.0,30.37,30.57,30.33,30.54,140000.0
2014-09-17 11:30:00,30.59,30.66,30.56,30.62,66400.0,30.59,30.66,30.56,30.62,66400.0
2014-09-17 12:00:00,30.62,30.66,30.55,30.57,40700.0,30.62,30.66,30.55,30.57,40700.0
2014-09-17 12:30:00,30.56,30.64,30.5,30.6,30200.0,30.56,30.64,30.5,30.6,30200.0
2014-09-17 13:00:00,30.59,30.65,30.54,30.56,33000.0,30.59,30.65,30.54,30.56,33000.0
2014-09-17 13:30:00,30.57,30.65,30.51,30.56,45900.0,30.57,30.65,30.51,30.56,45900.0
2014-09-17 14:00:00,30.6,30.79,30.52,30.7,101300.0,30.6,30.79,30.52,30.7,101300.0
2014-09-17 14:30:00,30.71,30.75,30.56,30.71,69000.0,30.71,30.75,30.56,30.71,69000.0
2014-09-17 15:00:00,30.73,30.79,30.58,30.63,22800.0,30.73,30.79,30.58,30.63,22800.0
2014-09-17 15:30:00,30.63,30.68,30.43,30.51,175500.0,30.63,30.68,30.43,30.51,175500.0
2014-09-18 09:30:00,30.45,30.7,30.1,30.67,29000.0,30.45,30.7,30.1,30.67,29000.0
2014-09-18 10:00:00,30.66,30.81,30.61,30.67,63600.0,30.66,30.81,30.61,30.67,63600.0
2014-09-18 10:30:00,30.66,30.74,30.65,30.69,21100.0,30.66,30.74,30.65,30.69,21100.0
2014-09-18 11:00:00,30.69,30.84,30.69,30.83,19700.0,30.69,30.84,30.69,30.83,19700.0
2014-09-18 11:30:00,30.81,30.93,30.81,30.89,34500.0,30.81,30.93,30.81,30.89,34500.0
2014-09-18 12:00:00,30.88,30.88,30.7,30.81,26000.0,30.88,30.88,30.7,30.81,26000.0
2014-09-18 12:30:00,30.79,30.98,30.76,30.95,22500.0,30.79,30.98,30.76,30.95,22500.0
2014-09-18 13:00:00,30.95,31.07,30.94,31.06,22400.0,30.95,31.07,30.94,31.06,22400.0
2014-09-18 13:30:00,31.06,31.3,31.05,31.1,39000.0,31.06,31.3,31.05,31.1,39000.0
2014-09-18 14:00:00,31.1,31.17,31.05,31.06,24400.0,31.1,31.17,31.05,31.06,24400.0
2014-09-18 14:30:00,31.06,31.1,31.01,31.05,15400.0,31.06,31.1,31.01,31.05,15400.0
2014-09-18 15:00:00,31.05,31.18,30.96,31.15,64100.0,31.05,31.18,30.96,31.15,64100.0
2014-09-18 15:30:00,31.14,31.32,31.14,31.28,114400.0,31.14,31.32,31.14,31.28,114400.0
2014-09-19 09:30:00,31.89,31.96,31.4,31.93,112300.0,31.89,31.96,31.4,31.93,112300.0
2014-09-19 10:00:00,31.9,31.96,31.66,31.66,37700.0,31.9,31.96,31.66,31.66,37700.0
2014-09-19 10:30:00,31.68,31.72,31.21,31.27,60300.0,31.68,31.72,31.21,31.27,60300.0
2014-09-19 11:00:00,31.28,31.4,31.24,31.39,28000.0,31.28,31.4,31.24,31.39,28000.0
2014-09-19 11:30:00,31.39,31.43,31.32,31.36,44400.0,31.39,31.43,31.32,31.36,44400.0
2014-09-19 12:00:00,31.35,31.43,31.2,31.22,57800.0,31.35,31.43,31.2,31.22,57800.0
2014-09-19 12:30:00,31.2,31.22,30.99,31.02,50000.0,31.2,31.22,30.99,31.02,50000.0
2014-09-19 13:00:00,31.03,31.05,30.8,31.01,27600.0,31.03,31.05,30.8,31.01,27600.0
2014-09-19 13:30:00,31.02,31.08,30.97,30.98,20200.0,31.02,31.08,30.97,30.98,20200.0
2014-09-19 14:00:00,30.99,31.21,30.99,31.12,27400.0,30.99,31.21,30.99,31.12,27400.0
2014-09-19 14:30:00,31.11,31.29,31.11,31.17,21200.0,31.11,31.29,31.11,31.17,21200.0
2014-09-19 15:00:00,31.17,31.28,31.17,31.19,36600.0,31.17,31.28,31.17,31.19,36600.0
2014-09-19 15:30:00,31.19,31.46,31.18,31.46,267800.0,31.19,31.46,31.18,31.46,267800.0
2014-09-22 09:30:00,31.32,31.32,30.68,30.68,33500.0,31.32,31.32,30.68,30.68,33500.0
2014-09-22 10:00:00,30.68,30.87,30.6,30.66,25000.0,30.68,30.87,30.6,30.66,25000.0
2014-09-22 10:30:00,30.7,30.72,30.43,30.45,22200.0,30.7,30.72,30.43,30.45,22200.0
2014-09-22 11:00:00,30.42,30.46,30.24,30.41,74700.0,30.42,30.46,30.24,30.41,74700.0
2014-09-22 11:30:00,30.41,30.46,30.34,30.35,50800.0,30.41,30.46,30.34,30.35,50800.0
2014-09-22 12:00:00,30.34,30.45,30.33,30.44,20800.0,30.34,30.45,30.33,30.44,20800.0
2014-09-22 12:30:00,30.44,30.45,30.35,30.4,47600.0,30.44,30.45,30.35,30.4,47600.0
2014-09-22 13:00:00,30.39,30.41,30.29,30.34,25600.0,30.39,30.41,30.29,30.34,25600.0
2014-09-22 13:30:00,30.33,30.43,30.3,30.32,23500.0,30.33,30.43,30.3,30.32,23500.0
2014-09-22 14:00:00,30.34,30.44,30.31,30.36,31700.0,30.34,30.44,30.31,30.36,31700.0
2014-09-22 14:30:00,30.36,30.37,30.19,30.24,37300.0,30.36,30.37,30.19,30.24,37300.0
2014-09-22 15:00:00,30.24,30.31,30.2,30.23,45900.0,30.24,30.31,30.2,30.23,45900.0
2014-09-22 15:30:00,30.22,30.34,30.19,30.21,214300.0,30.22,30.34,30.19,30.21,214300.0
2014-09-23 09:30:00,30.12,30.47,30.02,30.08,107400.0,30.12,30.47,30.02,30.08,107400.0
2014-09-23 10:00:00,30.08,30.29,30.0,30.28,128600.0,30.08,30.29,30.0,30.28,128600.0
2014-09-23 10:30:00,30.3,30.3,30.13,30.28,20400.0,30.3,30.3,30.13,30.28,20400.0
2014-09-23 11:00:00,30.25,30.3,30.24,30.3,17200.0,30.25,30.3,30.24,30.3,17200.0
2014-09-23 11:30:00,30.27,30.31,30.21,30.26,131300.0,30.27,30.31,30.21,30.26,131300.0
2014-09-23 12:00:00,30.28,30.35,30.27,30.35,66900.0,30.28,30.35,30.27,30.35,66900.0
2014-09-23 12:30:00,30.34,30.35,30.3,30.3,17300.0,30.34,30.35,30.3,30.3,17300.0
2014-09-23 13:00:00,30.29,30.32,30.24,30.27,49500.0,30.29,30.32,30.24,30.27,49500.0
2014-09-23 13:30:00,30.26,30.3,30.11,30.21,33800.0,30.26,30.3,30.11,30.21,33800.0
2014-09-23 14:00:00,30.21,30.3,30.17,30.28,39700.0,30.21,30.3,30.17,30.28,39700.0
2014-09-23 14:30:00,30.28,30.3,30.09,30.11,25000.0,30.28,30.3,30.09,30.11,25000.0
2014-09-23 15:00:00,30.11,30.13,30.07,30.11,14800.0,30.11,30.13,30.07,30.11,14800.0
2014-09-23 15:30:00,30.11,30.2,30.0,30.1,98400.0,30.11,30.2,30.0,30.1,98400.0
2014-09-24 09:30:00,30.16,30.25,29.99,30.03,49700.0,30.16,30.25,29.99,30.03,49700.0
2014-09-24 10:00:00,30.05,30.11,30.01,30.05,19900.0,30.05,30.11,30.01,30.05,19900.0
2014-09-24 10:30:00,30.02,30.27,30.02,30.25,26500.0,30.02,30.27,30.02,30.25,26500.0
2014-09-24 11:00:00,30.25,30.33,30.24,30.29,33000.0,30.25,30.33,30.24,30.29,33000.0
2014-09-24 11:30:00,30.29,30.31,30.2,30.21,23500.0,30.29,30.31,30.2,30.21,23500.0
2014-09-24 12:00:00,30.23,30.33,30.08,30.1,57300.0,30.23,30.33,30.08,30.1,57300.0
2014-09-24 12:30:00,30.1,30.17,30.09,30.1,24700.0,30.1,30.17,30.09,30.1,24700.0
2014-09-24 13:00:00,30.1,30.18,30.09,30.16,9900.0,30.1,30.18,30.09,30.16,9900.0
2014-09-24 13:30:00,30.18,30.27,30.18,30.21,16000.0,30.18,30.27,30.18,30.21,16000.0
2014-09-24 14:00:00,30.23,30.26,30.23,30.26,11800.0,30.23,30.26,30.23,30.26,11800.0
2014-09-24 14:30:00,30.24,30.26,30.22,30.24,11900.0,30.24,30.26,30.22,30.24,11900.0
2014-09-24 15:00:00,30.24,30.26,30.2,30.23,38200.0,30.24,30.26,30.2,30.23,38200.0
2014-09-24 15:30:00,30.23,30.26,30.14,30.14,95700.0,30.23,30.26,30.14,30.14,95700.0
2014-09-25 09:30:00,30.14,30.26,30.05,30.08,152400.0,30.14,30.26,30.05,30.08,152400.0
2014-09-25 10:00:00,30.08,30.08,29.53,29.63,48100.0,30.08,30.08,29.53,29.63,48100.0
2014-09-25 10:30:00,29.63,29.75,29.47,29.49,71000.0,29.63,29.75,29.47,29.49,71000.0
2014-09-25 11:00:00,29.52,29.67,29.47,29.58,43900.0,29.52,29.67,29.47,29.58,43900.0
2014-09-25 11:30:00,29.57,29.68,29.53,29.64,46000.0,29.57,29.68,29.53,29.64,46000.0
2014-09-25 12:00:00,29.63,29.71,29.6,29.7,22100.0,29.63,29.71,29.6,29.7,22100.0
2014-09-25 12:30:00,29.7,29.82,29.7,29.74,28300.0,29.7,29.82,29.7,29.74,28300.0
2014-09-25 13:00:00,29.73,29.8,29.57,29.6,25000.0,29.73,29.8,29.57,29.6,25000.0
2014-09-25 13:30:00,29.61,29.66,29.51,29.62,40400.0,29.61,29.66,29.51,29.62,40400.0
2014-09-25 14:00:00,29.65,29.8,29.61,29.62,32200.0,29.65,29.8,29.61,29.62,32200.0
2014-09-25 14:30:00,29.62,29.73,29.57,29.58,35500.0,29.62,29.73,29.57,29.58,35500.0
2014-09-25 15:00:00,29.58,29.75,29.51,29.69,126100.0,29.58,29.75,29.51,29.69,126100.0
2014-09-25 15:30:00,29.7,29.75,29.6,29.7,126100.0,29.7,29.75,29.6,29.7,126100.0
2014-09-26 09:30:00,29.78,29.96,29.68,29.94,14400.0,29.78,29.96,29.68,29.94,14400.0
2014-09-26 10:00:00,29.96,30.02,29.66,29.66,27200.0,29.96,30.02,29.66,29.66,27200.0
2014-09-26 10:30:00,29.64,29.71,29.5,29.68,12200.0,29.64,29.71,29.5,29.68,12200.0
2014-09-26 11:00:00,29.7,29.75,29.69,29.73,5900.0,29.7,29.75,29.69,29.73,5900.0
2014-09-26 11:30:00,29.75,29.75,29.62,29.62,15600.0,29.75,29.75,29.62,29.62,15600.0
2014-09-26 12:00:00,29.63,29.75,29.56,29.68,11600.0,29.63,29.75,29.56,29.68,11600.0
2014-09-26 12:30:00,29.67,29.68,29.51,29.6,12500.0,29.67,29.68,29.51,29.6,12500.0
2014-09-26 13:00:00,29.6,29.66,29.59,29.6,9300.0,29.6,29.66,29.59,29.6,9300.0
2014-09-26 13:30:00,29.59,29.64,29.57,29.63,10100.0,29.59,29.64,29.57,29.63,10100.0
2014-09-26 14:00:00,29.64,29.7,29.62,29.66,22000.0,29.64,29.7,29.62,29.66,22000.0
2014-09-26 14:30:00,29.67,29.71,29.64,29.67,17800.0,29.67,29.71,29.64,29.67,17800.0
2014-09-26 15:00:00,29.68,29.69,29.58,29.64,47700.0,29.68,29.69,29.58,29.64,47700.0
2014-09-26 15:30:00,29.65,29.65,29.54,29.56,103100.0,29.65,29.65,29.54,29.56,103100.0
2014-09-29 09:30:00,29.46,29.51,29.01,29.22,55300.0,29.46,29.51,29.01,29.22,55300.0
2014-09-29 10:00:00,29.21,29.36,29.11,29.3,60500.0,29.21,29.36,29.11,29.3,60500.0
2014-09-29 10:30:00,29.3,29.3,29.23,29.3,10900.0,29.3,29.3,29.23,29.3,10900.0
2014-09-29 11:00:00,29.31,29.31,29.23,29.28,12300.0,29.31,29.31,29.23,29.28,12300.0
2014-09-29 11:30:00,29.29,29.31,29.27,29.29,77200.0,29.29,29.31,29.27,29.29,77200.0
2014-09-29 12:00:00,29.3,29.37,29.23,29.24,25900.0,29.3,29.37,29.23,29.24,25900.0
2014-09-29 12:30:00,29.23,29.3,29.23,29.26,25800.0,29.23,29.3,29.23,29.26,25800.0
2014-09-29 13:00:00,29.25,29.25,29.15,29.21,25200.0,29.25,29.25,29.15,29.21,25200.0
2014-09-29 13:30:00,29.2,29.31,29.17,29.31,16000.0,29.2,29.31,29.17,29.31,16000.0
2014-09-29 14:00:00,29.32,29.34,29.27,29.29,17500.0,29.32,29.34,29.27,29.29,17500.0
2014-09-29 14:30:00,29.29,29.3,29.2,29.26,24800.0,29.29,29.3,29.2,29.26,24800.0
2014-09-29 15:00:00,29.3,29.3,29.26,29.3,26000.0,29.3,29.3,29.26,29.3,26000.0
2014-09-29 15:30:00,29.3,29.36,29.25,29.3,101300.0,29.3,29.36,29.25,29.3,101300.0
2014-09-30 09:30:00,29.33,29.5,29.16,29.45,30000.0,29.33,29.5,29.16,29.45,30000.0
2014-09-30 10:00:00,29.41,29.41,29.07,29.08,12300.0,29.41,29.41,29.07,29.08,12300.0
2014-09-30 10:30:00,29.09,29.33,29.09,29.29,10700.0,29.09,29.33,29.09,29.29,10700.0
2014-09-30 11:00:00,29.28,29.28,29.18,29.23,13400.0,29.28,29.28,29.18,29.23,13400.0
2014-09-30 11:30:00,29.27,29.27,29.13,29.21,5600.0,29.27,29.27,29.13,29.21,5600.0
2014-09-30 12:00:00,29.2,29.22,29.15,29.17,9600.0,29.2,29.22,29.15,29.17,9600.0
2014-09-30 12:30:00,29.17,29.23,29.13,29.17,12400.0,29.17,29.23,29.13,29.17,12400.0
2014-09-30 13:00:00,29.16,29.2,29.12,29.15,6700.0,29.16,29.2,29.12,29.15,6700.0
2014-09-30 13:30:00,29.15,29.18,29.1,29.18,7400.0,29.15,29.18,29.1,29.18,7400.0
2014-09-30 14:00:00,29.18,29.19,29.1,29.1,20700.0,29.18,29.19,29.1,29.1,20700.0
2014-09-30 14:30:00,29.1,29.16,29.1,29.13,12500.0,29.1,29.16,29.1,29.13,12500.0
2014-09-30 15:00:00,29.13,29.29,29.1,29.16,125600.0,29.13,29.29,29.1,29.16,125600.0
2014-09-30 15:30:00,29.15,29.25,29.06,29.06,113700.0,29.15,29.25,29.06,29.06,113700.0
2014-10-01 09:30:00,29.04,29.14,28.9,28.95,48700.0,29.04,29.14,28.9,28.95,48700.0
2014-10-01 10:00:00,28.93,29.02,28.75,29.02,70600.0,28.93,29.02,28.75,29.02,70600.0
2014-10-01 10:30:00,29.02,29.03,28.76,28.83,118500.0,29.02,29.03,28.76,28.83,118500.0
2014-10-01 11:00:00,28.82,28.84,28.67,28.84,39700.0,28.82,28.84,28.67,28.84,39700.0
2014-10-01 11:30:00,28.84,28.88,28.73,28.8,27800.0,28.84,28.88,28.73,28.8,27800.0
2014-10-01 12:00:00,28.8,28.9,28.79,28.88,23000.0,28.8,28.9,28.79,28.88,23000.0
2014-10-01 12:30:00,28.87,29.07,28.81,29.01,105000.0,28.87,29.07,28.81,29.01,105000.0
2014-10-01 13:00:00,29.02,29.02,28.81,28.88,55100.0,29.02,29.02,28.81,28.88,55100.0
2014-10-01 13:30:00,28.88,28.99,28.75,28.75,63300.0,28.88,28.99,28.75,28.75,63300.0
2014-10-01 14:00:00,28.76,28.89,28.75,28.8,26200.0,28.76,28.89,28.75,28.8,26200.0
2014-10-01 14:30:00,28.81,28.95,28.8,28.81,64800.0,28.81,28.95,28.8,28.81,64800.0
2014-10-01 15:00:00,28.81,28.87,28.8,28.87,56100.0,28.81,28.87,28.8,28.87,56100.0
2014-10-01 15:30:00,28.87,28.91,28.69,28.75,176400.0,28.87,28.91,28.69,28.75,176400.0
2014-10-02 09:30:00,28.87,29.2,28.82,29.13,44600.0,28.87,29.2,28.82,29.13,44600.0
2014-10-02 10:00:00,29.13,29.14,28.78,28.79,26200.0,29.13,29.14,28.78,28.79,26200.0
2014-10-02 10:30:00,28.77,28.87,28.69,28.83,34200.0,28.77,28.87,28.69,28.83,34200.0
2014-10-02 11:00:00,28.82,28.95,28.79,28.87,25000.0,28.82,28.95,28.79,28.87,25000.0
2014-10-02 11:30:00,28.84,28.91,28.76,28.87,70400.0,28.84,28.91,28.76,28.87,70400.0
2014-10-02 12:00:00,28.88,29.03,28.88,29.02,47600.0,28.88,29.03,28.88,29.02,47600.0
2014-10-02 12:30:00,29.02,29.25,28.99,29.22,28900.0,29.02,29.25,28.99,29.22,28900.0
2014-10-02 13:00:00,29.23,29.42,29.2,29.23,107100.0,29.23,29.42,29.2,29.23,107100.0
2014-10-02 13:30:00,29.31,29.34,29.15,29.29,52800.0,29.31,29.34,29.15,29.29,52800.0
2014-10-02 14:00:00,29.3,29.49,29.18,29.45,163500.0,29.3,29.49,29.18,29.45,163500.0
2014-10-02 14:30:00,29.45,29.76,29.4,29.75,42100.0,29.45,29.76,29.4,29.75,42100.0
2014-10-02 15:00:00,29.73,29.76,29.54,29.66,79200.0,29.73,29.76,29.54,29.66,79200.0
2014-10-02 15:30:00,29.66,29.71,29.46,29.6,220400.0,29.66,29.71,29.46,29.6,220400.0
2014-10-03 09:30:00,29.81,30.04,29.64,29.74,25300.0,29.81,30.04,29.64,29.74,25300.0
2014-10-03 10:00:00,29.72,29.93,29.68,29.73,28100.0,29.72,29.93,29.68,29.73,28100.0
2014-10-03 10:30:00,29.7,29.72,29.55,29.7,27500.0,29.7,29.72,29.55,29.7,27500.0
2014-10-03 11:00:00,29.7,29.91,29.61,29.9,25200.0,29.7,29.91,29.61,29.9,25200.0
2014-10-03 11:30:00,29.9,29.92,29.72,29.72,17200.0,29.9,29.92,29.72,29.72,17200.0
2014-10-03 12:00:00,29.72,29.86,29.66,29.83,9400.0,29.72,29.86,29.66,29.83,9400.0
2014-10-03 12:30:00,29.86,29.9,29.78,29.84,13000.0,29.86,29.9,29.78,29.84,13000.0
2014-10-03 13:00:00,29.84,29.84,29.64,29.73,13700.0,29.84,29.84,29.64,29.73,13700.0
2014-10-03 13:30:00,29.73,29.73,29.63,29.67,6500.0,29.73,29.73,29.63,29.67,6500.0
2014-10-03 14:00:00,29.66,29.7,29.58,29.7,18800.0,29.66,29.7,29.58,29.7,18800.0
2014-10-03 14:30:00,29.74,29.74,29.68,29.73,14900.0,29.74,29.74,29.68,29.73,14900.0
2014-10-03 15:00:00,29.71,29.71,29.51,29.66,33000.0,29.71,29.71,29.51,29.66,33000.0
2014-10-03 15:30:00,29.66,29.68,29.47,29.51,71400.0,29.66,29.68,29.47,29.51,71400.0
2014-10-06 09:30:00,29.6,29.88,29.56,29.84,30800.0,29.6,29.88,29.56,29.84,30800.0
2014-10-06 10:00:00,29.83,29.83,29.51,29.56,52600.0,29.83,29.83,29.51,29.56,52600.0
2014-10-06 10:30:00,29.57,29.71,29.53,29.6,64800.0,29.57,29.71,29.53,29.6,64800.0
2014-10-06 11:00:00,29.63,29.74,29.57,29.57,43600.0,29.63,29.74,29.57,29.57,43600.0
2014-10-06 11:30:00,29.54,29.62,29.42,29.44,10000.0,29.54,29.62,29.42,29.44,10000.0
2014-10-06 12:00:00,29.43,29.57,29.37,29.55,22000.0,29.43,29.57,29.37,29.55,22000.0
2014-10-06 12:30:00,29.52,29.55,29.44,29.55,36900.0,29.52,29.55,29.44,29.55,36900.0
2014-10-06 13:00:00,29.57,29.65,29.52,29.6,25600.0,29.57,29.65,29.52,29.6,25600.0
2014-10-06 13:30:00,29.6,29.6,29.48,29.48,9500.0,29.6,29.6,29.48,29.48,9500.0
2014-10-06 14:00:00,29.49,29.6,29.47,29.58,8400.0,29.49,29.6,29.47,29.58,8400.0
2014-10-06 14:30:00,29.59,29.65,29.58,29.6,17100.0,29.59,29.65,29.58,29.6,17100.0
2014-10-06 15:00:00,29.6,29.66,29.57,29.63,32400.0,29.6,29.66,29.57,29.63,32400.0
2014-10-06 15:30:00,29.63,29.64,29.49,29.52,91200.0,29.63,29.64,29.49,29.52,91200.0
2014-10-07 09:30:00,29.29,29.5,28.99,29.33,60100.0,29.29,29.5,28.99,29.33,60100.0
2014-10-07 10:00:00,29.33,29.4,29.2,29.3,37400.0,29.33,29.4,29.2,29.3,37400.0
2014-10-07 10:30:00,29.33,29.37,29.11,29.13,34000.0,29.33,29.37,29.11,29.13,34000.0
2014-10-07 11:00:00,29.13,29.14,28.98,28.98,32200.0,29.13,29.14,28.98,28.98,32200.0
2014-10-07 11:30:00,28.99,29.11,28.99,29.08,41000.0,28.99,29.11,28.99,29.08,41000.0
2014-10-07 12:00:00,29.06,29.13,29.01,29.07,22200.0,29.06,29.13,29.01,29.07,22200.0
2014-10-07 12:30:00,29.07,29.13,28.96,28.96,31000.0,29.07,29.13,28.96,28.96,31000.0
2014-10-07 13:00:00,28.98,29.12,28.96,29.07,29000.0,28.98,29.12,28.96,29.07,29000.0
2014-10-07 13:30:00,29.08,29.09,28.95,28.97,14900.0,29.08,29.09,28.95,28.97,14900.0
2014-10-07 14:00:00,28.97,28.98,28.88,28.88,14800.0,28.97,28.98,28.88,28.88,14800.0
2014-10-07 14:30:00,28.89,29.09,28.85,29.07,147000.0,28.89,29.09,28.85,29.07,147000.0
2014-10-07 15:00:00,29.06,29.09,29.0,29.0,19500.0,29.06,29.09,29.0,29.0,19500.0
2014-10-07 15:30:00,29.01,29.1,28.94,28.97,88700.0,29.01,29.1,28.94,28.97,88700.0
2014-10-08 09:30:00,29.04,29.27,28.85,29.07,26100.0,29.04,29.27,28.85,29.07,26100.0
2014-10-08 10:00:00,29.07,29.17,29.02,29.16,23800.0,29.07,29.17,29.02,29.16,23800.0
2014-10-08 10:30:00,29.11,29.22,28.93,28.93,40700.0,29.11,29.22,28.93,28.93,40700.0
2014-10-08 11:00:00,28.93,28.93,28.79,28.89,27000.0,28.93,28.93,28.79,28.89,27000.0
2014-10-08 11:30:00,28.88,28.95,28.78,28.89,79000.0,28.88,28.95,28.78,28.89,79000.0
2014-10-08 12:00:00,28.89,28.96,28.89,28.91,34300.0,28.89,28.96,28.89,28.91,34300.0
2014-10-08 12:30:00,28.92,28.98,28.89,28.96,47800.0,28.92,28.98,28.89,28.96,47800.0
2014-10-08 13:00:00,28.95,29.04,28.94,29.0,15400.0,28.95,29.04,28.94,29.0,15400.0
2014-10-08 13:30:00,29.02,29.1,28.93,29.0,26700.0,29.02,29.1,28.93,29.0,26700.0
2014-10-08 14:00:00,28.99,29.34,28.97,29.34,55600.0,28.99,29.34,28.97,29.34,55600.0
2014-10-08 14:30:00,29.37,29.6,29.37,29.53,22800.0,29.37,29.6,29.37,29.53,22800.0
2014-10-08 15:00:00,29.51,29.56,29.45,29.54,32200.0,29.51,29.56,29.45,29.54,32200.0
2014-10-08 15:30:00,29.52,29.66,29.51,29.58,86600.0,29.52,29.66,29.51,29.58,86600.0
2014-10-09 09:30:00,29.54,29.6,29.0,29.0,16800.0,29.54,29.6,29.0,29.0,16800.0
2014-10-09 10:00:00,29.01,29.1,28.94,29.03,65800.0,29.01,29.1,28.94,29.03,65800.0
2014-10-09 10:30:00,29.03,29.05,28.98,29.04,23900.0,29.03,29.05,28.98,29.04,23900.0
2014-10-09 11:00:00,29.01,29.17,28.95,29.0,22500.0,29.01,29.17,28.95,29.0,22500.0
2014-10-09 11:30:00,29.0,29.13,28.91,28.92,21000.0,29.0,29.13,28.91,28.92,21000.0
2014-10-09 12:00:00,28.91,29.0,28.87,28.99,31000.0,28.91,29.0,28.87,28.99,31000.0
2014-10-09 12:30:00,28.96,29.03,28.91,29.0,21200.0,28.96,29.03,28.91,29.0,21200.0
2014-10-09 13:00:00,29.0,29.02,28.95,28.99,16600.0,29.0,29.02,28.95,28.99,16600.0
2014-10-09 13:30:00,28.99,29.11,28.97,29.05,32200.0,28.99,29.11,28.97,29.05,32200.0
2014-10-09 14:00:00,29.04,29.05,28.98,29.05,24800.0,29.04,29.05,28.98,29.05,24800.0
2014-10-09 14:30:00,29.05,29.07,28.99,29.0,30000.0,29.05,29.07,28.99,29.0,30000.0
2014-10-09 15:00:00,29.0,29.06,28.99,29.01,47200.0,29.0,29.06,28.99,29.01,47200.0
2014-10-09 15:30:00,28.99,29.05,28.87,28.94,213600.0,28.99,29.05,28.87,28.94,213600.0
2014-10-10 09:30:00,29.0,29.0,28.35,28.61,235000.0,29.0,29.0,28.35,28.61,235000.0
2014-10-10 10:00:00,28.6,28.64,28.22,28.26,54900.0,28.6,28.64,28.22,28.26,54900.0
2014-10-10 10:30:00,28.25,28.44,28.12,28.22,94300.0,28.25,28.44,28.12,28.22,94300.0
2014-10-10 11:00:00,28.23,28.35,27.89,27.93,40500.0,28.23,28.35,27.89,27.93,40500.0
2014-10-10 11:30:00,27.96,28.1,27.9,27.99,25700.0,27.96,28.1,27.9,27.99,25700.0
2014-10-10 12:00:00,28.02,28.38,28.0,28.31,20200.0,28.02,28.38,28.0,28.31,20200.0
2014-10-10 12:30:00,28.32,28.32,28.22,28.24,107400.0,28.32,28.32,28.22,28.24,107400.0
2014-10-10 13:00:00,28.25,28.33,28.0,28.02,85200.0,28.25,28.33,28.0,28.02,85200.0
2014-10-10 13:30:00,28.02,28.02,27.92,27.93,52300.0,28.02,28.02,27.92,27.93,52300.0
2014-10-10 14:00:00,27.94,28.02,27.91,27.93,77700.0,27.94,28.02,27.91,27.93,77700.0
2014-10-10 14:30:00,27.95,27.96,27.73,27.8,51000.0,27.95,27.96,27.73,27.8,51000.0
2014-10-10 15:00:00,27.77,27.8,27.64,27.67,100400.0,27.77,27.8,27.64,27.67,100400.0
2014-10-10 15:30:00,27.67,27.77,27.46,27.69,366100.0,27.67,27.77,27.46,27.69,366100.0
2014-10-13 09:30:00,28.3,28.55,27.86,27.86,341100.0,28.3,28.55,27.86,27.86,341100.0
2014-10-13 10:00:00,27.9,28.1,27.86,27.9,114900.0,27.9,28.1,27.86,27.9,114900.0
2014-10-13 10:30:00,27.9,28.0,27.64,27.87,166800.0,27.9,28.0,27.64,27.87,166800.0
2014-10-13 11:00:00,27.86,28.08,27.82,27.94,105900.0,27.86,28.08,27.82,27.94,105900.0
2014-10-13 11:30:00,27.96,28.31,27.89,28.11,90200.0,27.96,28.31,27.89,28.11,90200.0
2014-10-13 12:00:00,28.11,28.28,28.07,28.17,64000.0,28.11,28.28,28.07,28.17,64000.0
2014-10-13 12:30:00,28.19,28.34,28.09,28.2,142300.0,28.19,28.34,28.09,28.2,142300.0
2014-10-13 13:00:00,28.2,28.46,28.1,28.35,76600.0,28.2,28.46,28.1,28.35,76600.0
2014-10-13 13:30:00,28.35,28.35,27.87,27.91,73700.0,28.35,28.35,27.87,27.91,73700.0
2014-10-13 14:00:00,27.91,27.96,27.81,27.83,87400.0,27.91,27.96,27.81,27.83,87400.0
2014-10-13 14:30:00,27.82,27.9,27.78,27.85,76100.0,27.82,27.9,27.78,27.85,76100.0
2014-10-13 15:00:00,27.85,27.92,27.81,27.87,83900.0,27.85,27.92,27.81,27.87,83900.0
2014-10-13 15:30:00,27.87,27.87,27.17,27.38,464900.0,27.87,27.87,27.17,27.38,464900.0
2014-10-14 09:30:00,27.66,27.98,27.32,27.64,226300.0,27.66,27.98,27.32,27.64,226300.0
2014-10-14 10:00:00,27.66,28.19,27.66,28.19,129600.0,27.66,28.19,27.66,28.19,129600.0
2014-10-14 10:30:00,28.19,28.75,28.14,28.55,150500.0,28.19,28.75,28.14,28.55,150500.0
2014-10-14 11:00:00,28.5,28.56,28.38,28.38,83900.0,28.5,28.56,28.38,28.38,83900.0
2014-10-14 11:30:00,28.39,28.61,28.37,28.55,64200.0,28.39,28.61,28.37,28.55,64200.0
2014-10-14 12:00:00,28.56,28.62,28.46,28.46,37600.0,28.56,28.62,28.46,28.46,37600.0
2014-10-14 12:30:00,28.48,28.53,28.4,28.43,29000.0,28.48,28.53,28.4,28.43,29000.0
2014-10-14 13:00:00,28.43,28.49,28.28,28.45,27500.0,28.43,28.49,28.28,28.45,27500.0
2014-10-14 13:30:00,28.48,28.5,28.33,28.38,62100.0,28.48,28.5,28.33,28.38,62100.0
2014-10-14 14:00:00,28.41,28.43,28.25,28.31,25000.0,28.41,28.43,28.25,28.31,25000.0
2014-10-14 14:30:00,28.3,28.31,28.19,28.25,39100.0,28.3,28.31,28.19,28.25,39100.0
2014-10-14 15:00:00,28.25,28.38,28.18,28.38,72000.0,28.25,28.38,28.18,28.38,72000.0
2014-10-14 15:30:00,28.37,28.39,28.22,28.28,123900.0,28.37,28.39,28.22,28.28,123900.0
2014-10-15 09:30:00,27.89,28.4,27.89,28.35,59300.0,27.89,28.4,27.89,28.35,59300.0
2014-10-15 10:00:00,28.37,28.89,28.29,28.85,53600.0,28.37,28.89,28.29,28.85,53600.0
2014-10-15 10:30:00,28.83,28.96,28.55,28.55,49700.0,28.83,28.96,28.55,28.55,49700.0
2014-10-15 11:00:00,28.58,28.85,28.45,28.73,45800.0,28.58,28.85,28.45,28.73,45800.0
2014-10-15 11:30:00,28.76,29.1,28.64,29.1,86700.0,28.76,29.1,28.64,29.1,86700.0
2014-10-15 12:00:00,29.1,29.11,28.79,28.83,48300.0,29.1,29.11,28.79,28.83,48300.0
2014-10-15 12:30:00,28.83,29.01,28.7,28.88,61400.0,28.83,29.01,28.7,28.88,61400.0
2014-10-15 13:00:00,28.88,28.97,28.85,28.89,44400.0,28.88,28.97,28.85,28.89,44400.0
2014-10-15 13:30:00,28.89,28.98,28.8,28.92,80200.0,28.89,28.98,28.8,28.92,80200.0
2014-10-15 14:00:00,28.9,29.0,28.84,28.91,59500.0,28.9,29.0,28.84,28.91,59500.0
2014-10-15 14:30:00,28.91,29.5,28.91,29.45,141600.0,28.91,29.5,28.91,29.45,141600.0
2014-10-15 15:00:00,29.44,29.52,29.29,29.4,297300.0,29.44,29.52,29.29,29.4,297300.0
2014-10-15 15:30:00,29.4,29.5,29.25,29.5,170000.0,29.4,29.5,29.25,29.5,170000.0
2014-10-16 09:30:00,29.02,29.17,28.69,28.8,144400.0,29.02,29.17,28.69,28.8,144400.0
2014-10-16 10:00:00,28.8,29.04,28.68,29.02,86200.0,28.8,29.04,28.68,29.02,86200.0
2014-10-16 10:30:00,28.99,29.01,28.77,28.82,72600.0,28.99,29.01,28.77,28.82,72600.0
2014-10-16 11:00:00,28.81,28.9,28.66,28.67,56700.0,28.81,28.9,28.66,28.67,56700.0
2014-10-16 11:30:00,28.68,28.98,28.65,28.91,57200.0,28.68,28.98,28.65,28.91,57200.0
2014-10-16 12:00:00,28.96,29.16,28.87,28.99,48100.0,28.96,29.16,28.87,28.99,48100.0
2014-10-16 12:30:00,28.97,29.13,28.95,29.12,23600.0,28.97,29.13,28.95,29.12,23600.0
2014-10-16 13:00:00,29.13,29.26,29.11,29.21,38800.0,29.13,29.26,29.11,29.21,38800.0
2014-10-16 13:30:00,29.19,29.34,29.16,29.29,43700.0,29.19,29.34,29.16,29.29,43700.0
2014-10-16 14:00:00,29.3,29.37,29.05,29.33,54200.0,29.3,29.37,29.05,29.33,54200.0
2014-10-16 14:30:00,29.31,29.5,29.25,29.34,64000.0,29.31,29.5,29.25,29.34,64000.0
2014-10-16 15:00:00,29.34,29.47,29.16,29.31,107300.0,29.34,29.47,29.16,29.31,107300.0
2014-10-16 15:30:00,29.32,29.49,29.32,29.41,63200.0,29.32,29.49,29.32,29.41,63200.0
2014-10-17 09:30:00,29.44,29.44,28.85,28.87,29900.0,29.44,29.44,28.85,28.87,29900.0
2014-10-17 10:00:00,28.92,28.99,28.73,28.95,38500.0,28.92,28.99,28.73,28.95,38500.0
2014-10-17 10:30:00,28.96,29.01,28.7,28.76,14200.0,28.96,29.01,28.7,28.76,14200.0
2014-10-17 11:00:00,28.76,28.9,28.71,28.78,73300.0,28.76,28.9,28.71,28.78,73300.0
2014-10-17 11:30:00,28.78,28.95,28.77,28.91,37000.0,28.78,28.95,28.77,28.91,37000.0
2014-10-17 12:00:00,28.9,29.02,28.89,28.91,32600.0,28.9,29.02,28.89,28.91,32600.0
2014-10-17 12:30:00,28.91,29.04,28.89,29.0,36900.0,28.91,29.04,28.89,29.0,36900.0
2014-10-17 13:00:00,29.02,29.05,28.89,28.93,14900.0,29.02,29.05,28.89,28.93,14900.0
2014-10-17 13:30:00,28.93,28.99,28.88,28.94,27400.0,28.93,28.99,28.88,28.94,27400.0
2014-10-17 14:00:00,28.91,28.97,28.82,28.9,23200.0,28.91,28.97,28.82,28.9,23200.0
2014-10-17 14:30:00,28.91,28.95,28.82,28.89,27300.0,28.91,28.95,28.82,28.89,27300.0
2014-10-17 15:00:00,28.89,28.94,28.76,28.89,54000.0,28.89,28.94,28.76,28.89,54000.0
2014-10-17 15:30:00,28.9,28.94,28.73,28.81,127700.0,28.9,28.94,28.73,28.81,127700.0
2014-10-20 09:30:00,28.83,29.44,28.81,29.05,28500.0,28.83,29.44,28.81,29.05,28500.0
2014-10-20 10:00:00,29.05,29.38,29.04,29.32,29800.0,29.05,29.38,29.04,29.32,29800.0
2014-10-20 10:30:00,29.32,29.49,29.11,29.19,58700.0,29.32,29.49,29.11,29.19,58700.0
2014-10-20 11:00:00,29.21,29.32,29.18,29.2,39300.0,29.21,29.32,29.18,29.2,39300.0
2014-10-20 11:30:00,29.18,29.33,29.1,29.19,34700.0,29.18,29.33,29.1,29.19,34700.0
2014-10-20 12:00:00,29.16,29.31,28.97,29.08,78900.0,29.16,29.31,28.97,29.08,78900.0
2014-10-20 12:30:00,29.08,29.19,28.92,28.94,41500.0,29.08,29.19,28.92,28.94,41500.0
2014-10-20 13:00:00,28.95,28.99,28.77,28.78,31300.0,28.95,28.99,28.77,28.78,31300.0
2014-10-20 13:30:00,28.78,29.0,28.76,28.84,42100.0,28.78,29.0,28.76,28.84,42100.0
2014-10-20 14:00:00,28.84,29.13,28.84,29.13,45500.0,28.84,29.13,28.84,29.13,45500.0
2014-10-20 14:30:00,29.14,29.22,28.97,29.17,87000.0,29.14,29.22,28.97,29.17,87000.0
2014-10-20 15:00:00,29.13,29.24,29.05,29.22,65800.0,29.13,29.24,29.05,29.22,65800.0
2014-10-20 15:30:00,29.22,29.3,29.19,29.25,149500.0,29.22,29.3,29.19,29.25,149500.0
2014-10-21 09:30:00,29.48,29.48,29.1,29.3,17500.0,29.48,29.48,29.1,29.3,17500.0
2014-10-21 10:00:00,29.3,29.64,29.3,29.62,113300.0,29.3,29.64,29.3,29.62,113300.0
2014-10-21 10:30:00,29.63,29.92,29.61,29.75,63800.0,29.63,29.92,29.61,29.75,63800.0
2014-10-21 11:00:00,29.75,29.8,29.75,29.79,18900.0,29.75,29.8,29.75,29.79,18900.0
2014-10-21 11:30:00,29.8,29.88,29.69,29.83,37400.0,29.8,29.88,29.69,29.83,37400.0
2014-10-21 12:00:00,29.84,29.9,29.69,29.81,19400.0,29.84,29.9,29.69,29.81,19400.0
2014-10-21 12:30:00,29.8,29.98,29.6,29.6,46200.0,29.8,29.98,29.6,29.6,46200.0
2014-10-21 13:00:00,29.6,29.71,29.55,29.64,16300.0,29.6,29.71,29.55,29.64,16300.0
2014-10-21 13:30:00,29.65,29.86,29.65,29.79,15600.0,29.65,29.86,29.65,29.79,15600.0
2014-10-21 14:00:00,29.77,29.99,29.72,29.98,33300.0,29.77,29.99,29.72,29.98,33300.0
2014-10-21 14:30:00,29.96,30.0,29.9,29.97,32600.0,29.96,30.0,29.9,29.97,32600.0
2014-10-21 15:00:00,29.95,29.96,29.78,29.82,38700.0,29.95,29.96,29.78,29.82,38700.0
2014-10-21 15:30:00,29.81,29.87,29.72,29.83,114400.0,29.81,29.87,29.72,29.83,114400.0
2014-10-22 09:30:00,29.78,29.89,29.51,29.78,43000.0,29.78,29.89,29.51,29.78,43000.0
2014-10-22 10:00:00,29.78,29.84,29.65,29.74,35100.0,29.78,29.84,29.65,29.74,35100.0
2014-10-22 10:30:00,29.72,29.82,29.66,29.77,86800.0,29.72,29.82,29.66,29.77,86800.0
2014-10-22 11:00:00,29.77,29.89,29.74,29.75,16600.0,29.77,29.89,29.74,29.75,16600.0
2014-10-22 11:30:00,29.75,29.79,29.7,29.73,69000.0,29.75,29.79,29.7,29.73,69000.0
2014-10-22 12:00:00,29.73,29.78,29.54,29.54,74000.0,29.73,29.78,29.54,29.54,74000.0
2014-10-22 12:30:00,29.54,29.54,29.31,29.34,20200.0,29.54,29.54,29.31,29.34,20200.0
2014-10-22 13:00:00,29.36,29.53,29.14,29.35,103700.0,29.36,29.53,29.14,29.35,103700.0
2014-10-22 13:30:00,29.4,29.56,29.33,29.5,68200.0,29.4,29.56,29.33,29.5,68200.0
2014-10-22 14:00:00,29.5,29.52,29.02,29.11,94600.0,29.5,29.52,29.02,29.11,94600.0
2014-10-22 14:30:00,29.13,29.17,28.96,28.98,41400.0,29.13,29.17,28.96,28.98,41400.0
2014-10-22 15:00:00,28.99,29.05,28.89,28.95,55500.0,28.99,29.05,28.89,28.95,55500.0
2014-10-22 15:30:00,28.95,29.09,28.78,28.81,225900.0,28.95,29.09,28.78,28.81,225900.0
2014-10-23 09:30:00,28.95,28.98,28.35,28.59,61300.0,28.95,28.98,28.35,28.59,61300.0
2014-10-23 10:00:00,28.64,28.85,28.6,28.66,40000.0,28.64,28.85,28.6,28.66,40000.0
2014-10-23 10:30:00,28.66,28.77,28.54,28.7,118500.0,28.66,28.77,28.54,28.7,118500.0
2014-10-23 11:00:00,28.69,28.99,28.68,28.9,55100.0,28.69,28.99,28.68,28.9,55100.0
2014-10-23 11:30:00,28.9,28.94,28.8,28.84,17800.0,28.9,28.94,28.8,28.84,17800.0
2014-10-23 12:00:00,28.83,28.83,28.61,28.63,40300.0,28.83,28.83,28.61,28.63,40300.0
2014-10-23 12:30:00,28.63,28.63,28.5,28.51,46900.0,28.63,28.63,28.5,28.51,46900.0
2014-10-23 13:00:00,28.51,28.55,28.48,28.53,31300.0,28.51,28.55,28.48,28.53,31300.0
2014-10-23 13:30:00,28.53,28.73,28.5,28.71,30500.0,28.53,28.73,28.5,28.71,30500.0
2014-10-23 14:00:00,28.71,28.87,28.69,28.82,34600.0,28.71,28.87,28.69,28.82,34600.0
2014-10-23 14:30:00,28.83,28.95,28.76,28.85,29300.0,28.83,28.95,28.76,28.85,29300.0
2014-10-23 15:00:00,28.84,28.89,28.78,28.88,22600.0,28.84,28.89,28.78,28.88,22600.0
2014-10-23 15:30:00,28.89,29.02,28.86,28.95,94800.0,28.89,29.02,28.86,28.95,94800.0
2014-10-24 09:30:00,29.55,29.64,28.71,28.71,37400.0,29.55,29.64,28.71,28.71,37400.0
2014-10-24 10:00:00,28.73,29.07,28.68,29.03,12800.0,28.73,29.07,28.68,29.03,12800.0
2014-10-24 10:30:00,29.05,29.23,29.03,29.13,35200.0,29.05,29.23,29.03,29.13,35200.0
2014-10-24 11:00:00,29.18,29.31,29.09,29.09,24300.0,29.18,29.31,29.09,29.09,24300.0
2014-10-24 11:30:00,29.09,29.12,28.96,28.97,15900.0,29.09,29.12,28.96,28.97,15900.0
2014-10-24 12:00:00,28.98,29.04,28.93,28.94,15500.0,28.98,29.04,28.93,28.94,15500.0
2014-10-24 12:30:00,28.9,29.0,28.9,28.96,8800.0,28.9,29.0,28.9,28.96,8800.0
2014-10-24 13:00:00,28.96,28.98,28.85,28.87,25600.0,28.96,28.98,28.85,28.87,25600.0
2014-10-24 13:30:00,28.89,28.96,28.89,28.93,14200.0,28.89,28.96,28.89,28.93,14200.0
2014-10-24 14:00:00,28.93,28.94,28.78,28.82,14600.0,28.93,28.94,28.78,28.82,14600.0
2014-10-24 14:30:00,28.8,28.89,28.8,28.84,18900.0,28.8,28.89,28.8,28.84,18900.0
2014-10-24 15:00:00,28.85,28.96,28.84,28.9,29100.0,28.85,28.96,28.84,28.9,29100.0
2014-10-24 15:30:00,28.9,28.99,28.89,28.95,85400.0,28.9,28.99,28.89,28.95,85400.0
2014-10-27 09:30:00,28.75,28.9,28.52,28.73,65800.0,28.75,28.9,28.52,28.73,65800.0
2014-10-27 10:00:00,28.73,28.73,28.37,28.4,50400.0,28.73,28.73,28.37,28.4,50400.0
2014-10-27 10:30:00,28.4,28.43,28.29,28.34,18600.0,28.4,28.43,28.29,28.34,18600.0
2014-10-27 11:00:00,28.33,28.57,28.33,28.47,14600.0,28.33,28.57,28.33,28.47,14600.0
2014-10-27 11:30:00,28.47,28.52,28.38,28.49,14500.0,28.47,28.52,28.38,28.49,14500.0
2014-10-27 12:00:00,28.46,28.64,28.46,28.55,33800.0,28.46,28.64,28.46,28.55,33800.0
2014-10-27 12:30:00,28.59,28.69,28.59,28.66,7200.0,28.59,28.69,28.59,28.66,7200.0
2014-10-27 13:00:00,28.62,28.73,28.56,28.57,15100.0,28.62,28.73,28.56,28.57,15100.0
2014-10-27 13:30:00,28.58,28.65,28.47,28.54,15000.0,28.58,28.65,28.47,28.54,15000.0
2014-10-27 14:00:00,28.55,28.55,28.37,28.54,19600.0,28.55,28.55,28.37,28.54,19600.0
2014-10-27 14:30:00,28.57,28.57,28.5,28.52,13700.0,28.57,28.57,28.5,28.52,13700.0
2014-10-27 15:00:00,28.53,28.59,28.51,28.54,19000.0,28.53,28.59,28.51,28.54,19000.0
2014-10-27 15:30:00,28.56,28.76,28.55,28.66,78500.0,28.56,28.76,28.55,28.66,78500.0
2014-10-28 09:30:00,28.75,28.99,28.65,28.8,22300.0,28.75,28.99,28.65,28.8,22300.0
2014-10-28 10:00:00,28.82,28.95,28.72,28.91,58200.0,28.82,28.95,28.72,28.91,58200.0
2014-10-28 10:30:00,28.93,29.27,28.93,29.25,40200.0,28.93,29.27,28.93,29.25,40200.0
2014-10-28 11:00:00,29.28,29.32,29.03,29.04,32700.0,29.28,29.32,29.03,29.04,32700.0
2014-10-28 11:30:00,29.03,29.09,28.97,28.97,30200.0,29.03,29.09,28.97,28.97,30200.0
2014-10-28 12:00:00,28.97,29.0,28.89,28.92,27200.0,28.97,29.0,28.89,28.92,27200.0
2014-10-28 12:30:00,28.92,28.99,28.86,28.89,36600.0,28.92,28.99,28.86,28.89,36600.0
2014-10-28 13:00:00,28.91,29.02,28.9,28.99,19500.0,28.91,29.02,28.9,28.99,19500.0
2014-10-28 13:30:00,28.98,29.03,28.92,28.97,42100.0,28.98,29.03,28.92,28.97,42100.0
2014-10-28 14:00:00,28.99,29.08,28.96,29.05,52000.0,28.99,29.08,28.96,29.05,52000.0
2014-10-28 14:30:00,29.05,29.15,28.98,29.0,59000.0,29.05,29.15,28.98,29.0,59000.0
2014-10-28 15:00:00,29.0,29.32,28.99,29.15,238200.0,29.0,29.32,28.99,29.15,238200.0
2014-10-28 15:30:00,29.15,29.17,28.94,29.14,290100.0,29.15,29.17,28.94,29.14,290100.0
2014-10-29 09:30:00,29.04,29.28,28.9,28.93,74100.0,29.04,29.28,28.9,28.93,74100.0
2014-10-29 10:00:00,28.93,28.95,28.79,28.92,19700.0,28.93,28.95,28.79,28.92,19700.0
2014-10-29 10:30:00,28.88,28.99,28.71,28.72,43800.0,28.88,28.99,28.71,28.72,43800.0
2014-10-29 11:00:00,28.75,28.96,28.71,28.95,29600.0,28.75,28.96,28.71,28.95,29600.0
2014-10-29 11:30:00,28.95,28.95,28.9,28.95,22500.0,28.95,28.95,28.9,28.95,22500.0
2014-10-29 12:00:00,28.95,28.95,28.84,28.85,24000.0,28.95,28.95,28.84,28.85,24000.0
2014-10-29 12:30:00,28.87,28.94,28.84,28.88,11000.0,28.87,28.94,28.84,28.88,11000.0
2014-10-29 13:00:00,28.88,28.95,28.82,28.83,14300.0,28.88,28.95,28.82,28.83,14300.0
2014-10-29 13:30:00,28.85,28.89,28.68,28.79,17100.0,28.85,28.89,28.68,28.79,17100.0
2014-10-29 14:00:00,28.81,28.86,28.52,28.8,29700.0,28.81,28.86,28.52,28.8,29700.0
2014-10-29 14:30:00,28.85,28.85,28.67,28.77,20000.0,28.85,28.85,28.67,28.77,20000.0
2014-10-29 15:00:00,28.78,28.82,28.67,28.8,30700.0,28.78,28.82,28.67,28.8,30700.0
2014-10-29 15:30:00,28.82,28.92,28.77,28.82,77400.0,28.82,28.92,28.77,28.82,77400.0
2014-10-30 09:30:00,28.72,28.86,28.53,28.76,58200.0,28.72,28.86,28.53,28.76,58200.0
2014-10-30 10:00:00,28.75,28.81,28.5,28.58,36600.0,28.75,28.81,28.5,28.58,36600.0
2014-10-30 10:30:00,28.61,28.81,28.44,28.81,43400.0,28.61,28.81,28.44,28.81,43400.0
2014-10-30 11:00:00,28.81,28.94,28.79,28.8,23400.0,28.81,28.94,28.79,28.8,23400.0
2014-10-30 11:30:00,28.8,28.87,28.76,28.84,37100.0,28.8,28.87,28.76,28.84,37100.0
2014-10-30 12:00:00,28.84,28.84,28.72,28.72,86600.0,28.84,28.84,28.72,28.72,86600.0
2014-10-30 12:30:00,28.74,28.83,28.67,28.71,31600.0,28.74,28.83,28.67,28.71,31600.0
2014-10-30 13:00:00,28.71,28.79,28.68,28.76,25600.0,28.71,28.79,28.68,28.76,25600.0
2014-10-30 13:30:00,28.75,28.77,28.71,28.72,46000.0,28.75,28.77,28.71,28.72,46000.0
2014-10-30 14:00:00,28.71,28.77,28.69,28.7,68600.0,28.71,28.77,28.69,28.7,68600.0
2014-10-30 14:30:00,28.71,28.74,28.65,28.73,46600.0,28.71,28.74,28.65,28.73,46600.0
2014-10-30 15:00:00,28.73,28.79,28.71,28.75,113100.0,28.73,28.79,28.71,28.75,113100.0
2014-10-30 15:30:00,28.75,28.78,28.71,28.75,221900.0,28.75,28.78,28.71,28.75,221900.0
2014-10-31 09:30:00,28.9,29.81,28.88,29.72,204400.0,28.9,29.81,28.88,29.72,204400.0
2014-10-31 10:00:00,29.72,29.91,29.62,29.68,80500.0,29.72,29.91,29.62,29.68,80500.0
2014-10-31 10:30:00,29.67,29.67,29.3,29.37,54900.0,29.67,29.67,29.3,29.37,54900.0
2014-10-31 11:00:00,29.36,29.39,29.18,29.3,58600.0,29.36,29.39,29.18,29.3,58600.0
2014-10-31 11:30:00,29.31,29.31,29.12,29.2,39200.0,29.31,29.31,29.12,29.2,39200.0
2014-10-31 12:00:00,29.19,29.29,29.12,29.24,36600.0,29.19,29.29,29.12,29.24,36600.0
2014-10-31 12:30:00,29.24,29.32,29.15,29.29,35600.0,29.24,29.32,29.15,29.29,35600.0
2014-10-31 13:00:00,29.28,29.35,29.07,29.16,98500.0,29.28,29.35,29.07,29.16,98500.0
2014-10-31 13:30:00,29.17,29.24,29.1,29.21,94800.0,29.17,29.24,29.1,29.21,94800.0
2014-10-31 14:00:00,29.2,29.23,29.1,29.17,71600.0,29.2,29.23,29.1,29.17,71600.0
2014-10-31 14:30:00,29.17,29.22,29.05,29.05,95900.0,29.17,29.22,29.05,29.05,95900.0
2014-10-31 15:00:00,29.06,29.09,29.0,29.04,92800.0,29.06,29.09,29.0,29.04,92800.0
2014-10-31 15:30:00,29.02,29.12,29.02,29.11,200100.0,29.02,29.12,29.02,29.11,200100.0
2014-11-03 09:30:00,29.24,29.69,29.21,29.54,94600.0,29.24,29.69,29.21,29.54,94600.0
2014-11-03 10:00:00,29.54,29.63,29.38,29.47,39900.0,29.54,29.63,29.38,29.47,39900.0
2014-11-03 10:30:00,29.44,29.5,29.38,29.42,41500.0,29.44,29.5,29.38,29.42,41500.0
2014-11-03 11:00:00,29.42,29.72,29.42,29.68,58300.0,29.42,29.72,29.42,29.68,58300.0
2014-11-03 11:30:00,29.68,29.68,29.48,29.5,66200.0,29.68,29.68,29.48,29.5,66200.0
2014-11-03 12:00:00,29.5,29.65,29.48,29.5,50200.0,29.5,29.65,29.48,29.5,50200.0
2014-11-03 12:30:00,29.5,29.72,29.46,29.72,35000.0,29.5,29.72,29.46,29.72,35000.0
2014-11-03 13:00:00,29.72,29.85,29.6,29.84,46200.0,29.72,29.85,29.6,29.84,46200.0
2014-11-03 13:30:00,29.85,29.99,29.85,29.99,54700.0,29.85,29.99,29.85,29.99,54700.0
2014-11-03 14:00:00,29.99,29.99,29.84,29.88,43600.0,29.99,29.99,29.84,29.88,43600.0
2014-11-03 14:30:00,29.88,29.89,29.75,29.83,44900.0,29.88,29.89,29.75,29.83,44900.0
2014-11-03 15:00:00,29.84,29.86,29.62,29.65,59400.0,29.84,29.86,29.62,29.65,59400.0
2014-11-03 15:30:00,29.65,29.73,29.54,29.56,165000.0,29.65,29.73,29.54,29.56,165000.0
2014-11-04 09:30:00,29.55,29.6,29.26,29.39,62800.0,29.55,29.6,29.26,29.39,62800.0
2014-11-04 10:00:00,29.42,30.0,29.4,29.98,52700.0,29.42,30.0,29.4,29.98,52700.0
2014-11-04 10:30:00,29.98,30.0,29.82,29.88,40000.0,29.98,30.0,29.82,29.88,40000.0
2014-11-04 11:00:00,29.85,30.21,29.78,30.12,160400.0,29.85,30.21,29.78,30.12,160400.0
2014-11-04 11:30:00,30.09,30.24,30.09,30.18,39200.0,30.09,30.24,30.09,30.18,39200.0
2014-11-04 12:00:00,30.16,30.33,30.15,30.31,68900.0,30.16,30.33,30.15,30.31,68900.0
2014-11-04 12:30:00,30.31,30.56,30.31,30.54,180700.0,30.31,30.56,30.31,30.54,180700.0
2014-11-04 13:00:00,30.54,30.55,30.49,30.53,140000.0,30.54,30.55,30.49,30.53,140000.0
2014-11-04 13:30:00,30.52,30.67,30.5,30.64,57700.0,30.52,30.67,30.5,30.64,57700.0
2014-11-04 14:00:00,30.63,30.73,30.58,30.73,41200.0,30.63,30.73,30.58,30.73,41200.0
2014-11-04 14:30:00,30.72,30.75,30.6,30.66,63400.0,30.72,30.75,30.6,30.66,63400.0
2014-11-04 15:00:00,30.68,30.71,30.52,30.54,73100.0,30.68,30.71,30.52,30.54,73100.0
2014-11-04 15:30:00,30.56,30.6,30.44,30.56,296600.0,30.56,30.6,30.44,30.56,296600.0
2014-11-05 09:30:00,30.89,30.95,30.66,30.91,79600.0,30.89,30.95,30.66,30.91,79600.0
2014-11-05 10:00:00,30.9,31.29,30.9,31.22,236200.0,30.9,31.29,30.9,31.22,236200.0
2014-11-05 10:30:00,31.21,31.21,30.96,31.05,54700.0,31.21,31.21,30.96,31.05,54700.0
2014-11-05 11:00:00,31.07,31.2,31.03,31.13,132600.0,31.07,31.2,31.03,31.13,132600.0
2014-11-05 11:30:00,31.13,31.21,31.0,31.0,108000.0,31.13,31.21,31.0,31.0,108000.0
2014-11-05 12:00:00,31.05,31.12,31.01,31.12,55200.0,31.05,31.12,31.01,31.12,55200.0
2014-11-05 12:30:00,31.11,31.13,31.06,31.1,41000.0,31.11,31.13,31.06,31.1,41000.0
2014-11-05 13:00:00,31.11,31.18,30.88,30.94,133300.0,31.11,31.18,30.88,30.94,133300.0
2014-11-05 13:30:00,30.93,30.98,30.88,30.96,83100.0,30.93,30.98,30.88,30.96,83100.0
2014-11-05 14:00:00,30.95,30.97,30.78,30.78,40500.0,30.95,30.97,30.78,30.78,40500.0
2014-11-05 14:30:00,30.78,30.78,30.61,30.71,54200.0,30.78,30.78,30.61,30.71,54200.0
2014-11-05 15:00:00,30.72,30.76,30.58,30.68,61200.0,30.72,30.76,30.58,30.68,61200.0
2014-11-05 15:30:00,30.69,30.78,30.59,30.67,146400.0,30.69,30.78,30.59,30.67,146400.0
2014-11-06 09:30:00,31.1,31.4,30.89,31.25,111000.0,31.1,31.4,30.89,31.25,111000.0
2014-11-06 10:00:00,31.23,31.4,31.2,31.27,123900.0,31.23,31.4,31.2,31.27,123900.0
2014-11-06 10:30:00,31.27,31.3,30.98,31.1,96500.0,31.27,31.3,30.98,31.1,96500.0
2014-11-06 11:00:00,31.09,31.35,31.08,31.3,78000.0,31.09,31.35,31.08,31.3,78000.0
2014-11-06 11:30:00,31.31,31.59,31.29,31.57,177200.0,31.31,31.59,31.29,31.57,177200.0
2014-11-06 12:00:00,31.57,31.6,31.46,31.58,76100.0,31.57,31.6,31.46,31.58,76100.0
2014-11-06 12:30:00,31.58,31.64,31.47,31.61,135800.0,31.58,31.64,31.47,31.61,135800.0
2014-11-06 13:00:00,31.61,31.65,31.53,31.57,122900.0,31.61,31.65,31.53,31.57,122900.0
2014-11-06 13:30:00,31.57,31.57,31.3,31.36,58400.0,31.57,31.57,31.3,31.36,58400.0
2014-11-06 14:00:00,31.35,31.44,31.31,31.44,48400.0,31.35,31.44,31.31,31.44,48400.0
2014-11-06 14:30:00,31.43,31.54,31.39,31.54,67200.0,31.43,31.54,31.39,31.54,67200.0
2014-11-06 15:00:00,31.54,31.55,31.33,31.4,171500.0,31.54,31.55,31.33,31.4,171500.0
2014-11-06 15:30:00,31.39,31.39,31.24,31.28,373300.0,31.39,31.39,31.24,31.28,373300.0
2014-11-07 09:30:00,30.75,30.75,29.25,30.0,562300.0,30.75,30.75,29.25,30.0,562300.0
2014-11-07 10:00:00,30.0,30.46,29.89,30.39,188800.0,30.0,30.46,29.89,30.39,188800.0
2014-11-07 10:30:00,30.39,31.64,30.36,31.43,284800.0,30.39,31.64,30.36,31.43,284800.0
2014-11-07 11:00:00,31.43,31.64,31.0,31.39,206100.0,31.43,31.64,31.0,31.39,206100.0
2014-11-07 11:30:00,31.39,31.97,31.32,31.96,170100.0,31.39,31.97,31.32,31.96,170100.0
2014-11-07 12:00:00,31.96,32.12,31.46,31.69,184400.0,31.96,32.12,31.46,31.69,184400.0
2014-11-07 12:30:00,31.7,31.77,31.4,31.69,185000.0,31.7,31.77,31.4,31.69,185000.0
2014-11-07 13:00:00,31.69,31.81,31.54,31.57,176000.0,31.69,31.81,31.54,31.57,176000.0
2014-11-07 13:30:00,31.57,31.7,31.47,31.62,147800.0,31.57,31.7,31.47,31.62,147800.0
2014-11-07 14:00:00,31.61,31.75,31.5,31.74,126200.0,31.61,31.75,31.5,31.74,126200.0
2014-11-07 14:30:00,31.73,31.75,31.65,31.74,87500.0,31.73,31.75,31.65,31.74,87500.0
2014-11-07 15:00:00,31.74,31.77,31.67,31.68,94700.0,31.74,31.77,31.67,31.68,94700.0
2014-11-07 15:30:00,31.67,31.78,31.6,31.7,405900.0,31.67,31.78,31.6,31.7,405900.0
2014-11-10 09:30:00,31.0,31.77,30.71,31.71,177300.0,31.0,31.77,30.71,31.71,177300.0
2014-11-10 10:00:00,31.71,31.71,31.55,31.59,120100.0,31.71,31.71,31.55,31.59,120100.0
2014-11-10 10:30:00,31.59,31.63,31.55,31.61,87500.0,31.59,31.63,31.55,31.61,87500.0
2014-11-10 11:00:00,31.61,31.71,31.56,31.71,86600.0,31.61,31.71,31.56,31.71,86600.0
2014-11-10 11:30:00,31.7,31.71,31.42,31.53,114100.0,31.7,31.71,31.42,31.53,114100.0
2014-11-10 12:00:00,31.53,31.59,31.41,31.54,44100.0,31.53,31.59,31.41,31.54,44100.0
2014-11-10 12:30:00,31.54,31.75,31.54,31.69,57100.0,31.54,31.75,31.54,31.69,57100.0
2014-11-10 13:00:00,31.71,31.71,31.55,31.68,109200.0,31.71,31.71,31.55,31.68,109200.0
2014-11-10 13:30:00,31.65,31.79,31.65,31.76,57000.0,31.65,31.79,31.65,31.76,57000.0
2014-11-10 14:00:00,31.75,31.75,31.68,31.72,31100.0,31.75,31.75,31.68,31.72,31100.0
2014-11-10 14:30:00,31.74,31.74,31.56,31.68,63800.0,31.74,31.74,31.56,31.68,63800.0
2014-11-10 15:00:00,31.67,31.67,31.52,31.52,79900.0,31.67,31.67,31.52,31.52,79900.0
2014-11-10 15:30:00,31.52,31.53,31.37,31.49,284900.0,31.52,31.53,31.37,31.49,284900.0
2014-11-11 09:30:00,29.68,29.99,29.5,29.7,1618200.0,29.68,29.99,29.5,29.7,1618200.0
2014-11-11 10:00:00,29.69,29.95,29.6,29.88,1030400.0,29.69,29.95,29.6,29.88,1030400.0
2014-11-11 10:30:00,29.88,29.91,29.75,29.76,313800.0,29.88,29.91,29.75,29.76,313800.0
2014-11-11 11:00:00,29.75,29.85,29.74,29.78,200600.0,29.75,29.85,29.74,29.78,200600.0
2014-11-11 11:30:00,29.79,29.85,29.73,29.75,231500.0,29.79,29.85,29.73,29.75,231500.0
2014-11-11 12:00:00,29.73,29.75,29.63,29.69,286200.0,29.73,29.75,29.63,29.69,286200.0
2014-11-11 12:30:00,29.69,29.75,29.68,29.69,288700.0,29.69,29.75,29.68,29.69,288700.0
2014-11-11 13:00:00,29.69,29.72,29.64,29.68,209800.0,29.69,29.72,29.64,29.68,209800.0
2014-11-11 13:30:00,29.67,29.7,29.6,29.63,258100.0,29.67,29.7,29.6,29.63,258100.0
2014-11-11 14:00:00,29.62,29.77,29.6,29.77,496400.0,29.62,29.77,29.6,29.77,496400.0
2014-11-11 14:30:00,29.77,29.8,29.74,29.76,493600.0,29.77,29.8,29.74,29.76,493600.0
2014-11-11 15:00:00,29.75,29.79,29.74,29.79,436200.0,29.75,29.79,29.74,29.79,436200.0
2014-11-11 15:30:00,29.79,29.8,29.75,29.79,728800.0,29.79,29.8,29.75,29.79,728800.0
2014-11-12 09:30:00,29.92,29.92,29.53,29.67,96700.0,29.92,29.92,29.53,29.67,96700.0
2014-11-12 10:00:00,29.67,29.7,29.51,29.64,92000.0,29.67,29.7,29.51,29.64,92000.0
2014-11-12 10:30:00,29.66,29.7,29.61,29.69,87300.0,29.66,29.7,29.61,29.69,87300.0
2014-11-12 11:00:00,29.69,29.78,29.69,29.77,75600.0,29.69,29.78,29.69,29.77,75600.0
2014-11-12 11:30:00,29.77,29.87,29.74,29.83,153800.0,29.77,29.87,29.74,29.83,153800.0
2014-11-12 12:00:00,29.83,29.83,29.77,29.8,96200.0,29.83,29.83,29.77,29.8,96200.0
2014-11-12 12:30:00,29.8,29.83,29.79,29.81,100500.0,29.8,29.83,29.79,29.81,100500.0
2014-11-12 13:00:00,29.82,29.84,29.8,29.84,82600.0,29.82,29.84,29.8,29.84,82600.0
2014-11-12 13:30:00,29.84,29.86,29.82,29.86,105400.0,29.84,29.86,29.82,29.86,105400.0
2014-11-12 14:00:00,29.85,29.88,29.83,29.88,98900.0,29.85,29.88,29.83,29.88,98900.0
2014-11-12 14:30:00,29.88,29.91,29.86,29.91,111900.0,29.88,29.91,29.86,29.91,111900.0
2014-11-12 15:00:00,29.92,30.08,29.9,29.93,283400.0,29.92,30.08,29.9,29.93,283400.0
2014-11-12 15:30:00,29.93,30.19,29.93,30.08,325800.0,29.93,30.19,29.93,30.08,325800.0
2014-11-13 09:30:00,30.31,30.46,30.09,30.35,105600.0,30.31,30.46,30.09,30.35,105600.0
2014-11-13 10:00:00,30.34,30.45,30.32,30.37,98400.0,30.34,30.45,30.32,30.37,98400.0
2014-11-13 10:30:00,30.36,30.39,30.02,30.23,217000.0,30.36,30.39,30.02,30.23,217000.0
2014-11-13 11:00:00,30.23,30.26,30.16,30.16,52100.0,30.23,30.26,30.16,30.16,52100.0
2014-11-13 11:30:00,30.18,30.18,30.02,30.15,58800.0,30.18,30.18,30.02,30.15,58800.0
2014-11-13 12:00:00,30.16,30.24,30.15,30.23,30300.0,30.16,30.24,30.15,30.23,30300.0
2014-11-13 12:30:00,30.23,30.25,30.15,30.18,38200.0,30.23,30.25,30.15,30.18,38200.0
2014-11-13 13:00:00,30.17,30.17,30.06,30.09,58900.0,30.17,30.17,30.06,30.09,58900.0
2014-11-13 13:30:00,30.07,30.14,30.01,30.13,81600.0,30.07,30.14,30.01,30.13,81600.0
2014-11-13 14:00:00,30.13,30.22,30.12,30.21,45100.0,30.13,30.22,30.12,30.21,45100.0
2014-11-13 14:30:00,30.22,30.3,30.18,30.25,43900.0,30.22,30.3,30.18,30.25,43900.0
2014-11-13 15:00:00,30.25,30.31,30.23,30.25,65500.0,30.25,30.31,30.23,30.25,65500.0
2014-11-13 15:30:00,30.25,30.27,30.04,30.22,227000.0,30.25,30.27,30.04,30.22,227000.0
2014-11-14 09:30:00,30.13,30.45,30.07,30.43,63300.0,30.13,30.45,30.07,30.43,63300.0
2014-11-14 10:00:00,30.43,30.69,30.43,30.69,87700.0,30.43,30.69,30.43,30.69,87700.0
2014-11-14 10:30:00,30.68,30.73,30.65,30.68,88900.0,30.68,30.73,30.65,30.68,88900.0
2014-11-14 11:00:00,30.69,30.7,30.59,30.6,48500.0,30.69,30.7,30.59,30.6,48500.0
2014-11-14 11:30:00,30.6,30.7,30.58,30.69,58400.0,30.6,30.7,30.58,30.69,58400.0
2014-11-14 12:00:00,30.69,30.7,30.57,30.57,30900.0,30.69,30.7,30.57,30.57,30900.0
2014-11-14 12:30:00,30.59,30.59,30.49,30.5,122400.0,30.59,30.59,30.49,30.5,122400.0
2014-11-14 13:00:00,30.5,30.55,30.48,30.51,35600.0,30.5,30.55,30.48,30.51,35600.0
2014-11-14 13:30:00,30.52,30.6,30.48,30.51,102800.0,30.52,30.6,30.48,30.51,102800.0
2014-11-14 14:00:00,30.5,30.55,30.44,30.46,128400.0,30.5,30.55,30.44,30.46,128400.0
2014-11-14 14:30:00,30.47,30.55,30.45,30.5,158400.0,30.47,30.55,30.45,30.5,158400.0
2014-11-14 15:00:00,30.53,30.6,30.45,30.49,144300.0,30.53,30.6,30.45,30.49,144300.0
2014-11-14 15:30:00,30.5,30.83,30.5,30.74,261400.0,30.5,30.83,30.5,30.74,261400.0
2014-11-17 09:30:00,30.73,30.95,30.44,30.62,83200.0,30.73,30.95,30.44,30.62,83200.0
2014-11-17 10:00:00,30.66,30.73,30.41,30.46,49500.0,30.66,30.73,30.41,30.46,49500.0
2014-11-17 10:30:00,30.46,30.54,30.4,30.49,50200.0,30.46,30.54,30.4,30.49,50200.0
2014-11-17 11:00:00,30.5,30.79,30.48,30.65,117300.0,30.5,30.79,30.48,30.65,117300.0
2014-11-17 11:30:00,30.64,30.74,30.58,30.69,20300.0,30.64,30.74,30.58,30.69,20300.0
2014-11-17 12:00:00,30.68,30.83,30.66,30.81,24400.0,30.68,30.83,30.66,30.81,24400.0
2014-11-17 12:30:00,30.83,30.85,30.75,30.78,39600.0,30.83,30.85,30.75,30.78,39600.0
2014-11-17 13:00:00,30.78,30.84,30.75,30.82,52600.0,30.78,30.84,30.75,30.82,52600.0
2014-11-17 13:30:00,30.85,30.94,30.77,30.93,47700.0,30.85,30.94,30.77,30.93,47700.0
2014-11-17 14:00:00,30.94,31.0,30.91,30.92,70700.0,30.94,31.0,30.91,30.92,70700.0
2014-11-17 14:30:00,30.92,31.07,30.91,30.98,92800.0,30.92,31.07,30.91,30.98,92800.0
2014-11-17 15:00:00,30.98,31.0,30.88,30.88,78600.0,30.98,31.0,30.88,30.88,78600.0
2014-11-17 15:30:00,30.87,30.97,30.84,30.92,160900.0,30.87,30.97,30.84,30.92,160900.0
2014-11-18 09:30:00,31.04,31.37,30.89,31.21,87500.0,31.04,31.37,30.89,31.21,87500.0
2014-11-18 10:00:00,31.21,31.21,30.94,31.14,75400.0,31.21,31.21,30.94,31.14,75400.0
2014-11-18 10:30:00,31.16,31.25,31.13,31.21,52100.0,31.16,31.25,31.13,31.21,52100.0
2014-11-18 11:00:00,31.22,31.27,31.14,31.19,27000.0,31.22,31.27,31.14,31.19,27000.0
2014-11-18 11:30:00,31.19,31.24,31.17,31.22,19300.0,31.19,31.24,31.17,31.22,19300.0
2014-11-18 12:00:00,31.22,31.27,31.15,31.27,46000.0,31.22,31.27,31.15,31.27,46000.0
2014-11-18 12:30:00,31.28,31.38,31.27,31.35,19000.0,31.28,31.38,31.27,31.35,19000.0
2014-11-18 13:00:00,31.35,31.36,31.26,31.28,15300.0,31.35,31.36,31.26,31.28,15300.0
2014-11-18 13:30:00,31.28,31.33,31.23,31.33,38600.0,31.28,31.33,31.23,31.33,38600.0
2014-11-18 14:00:00,31.33,31.4,31.32,31.36,23500.0,31.33,31.4,31.32,31.36,23500.0
2014-11-18 14:30:00,31.37,31.46,31.23,31.32,59600.0,31.37,31.46,31.23,31.32,59600.0
2014-11-18 15:00:00,31.32,31.6,31.29,31.6,133100.0,31.32,31.6,31.29,31.6,133100.0
2014-11-18 15:30:00,31.6,31.64,31.39,31.42,210200.0,31.6,31.64,31.39,31.42,210200.0
2014-11-19 09:30:00,31.26,31.32,31.02,31.27,33900.0,31.26,31.32,31.02,31.27,33900.0
2014-11-19 10:00:00,31.24,31.46,31.24,31.4,20000.0,31.24,31.46,31.24,31.4,20000.0
2014-11-19 10:30:00,31.4,31.5,31.32,31.37,59800.0,31.4,31.5,31.32,31.37,59800.0
2014-11-19 11:00:00,31.37,31.42,31.32,31.36,18700.0,31.37,31.42,31.32,31.36,18700.0
2014-11-19 11:30:00,31.37,31.56,31.31,31.4,63800.0,31.37,31.56,31.31,31.4,63800.0
2014-11-19 12:00:00,31.4,31.62,31.39,31.51,57900.0,31.4,31.62,31.39,31.51,57900.0
2014-11-19 12:30:00,31.49,31.5,31.43,31.48,25300.0,31.49,31.5,31.43,31.48,25300.0
2014-11-19 13:00:00,31.47,31.58,31.41,31.55,40000.0,31.47,31.58,31.41,31.55,40000.0
2014-11-19 13:30:00,31.56,31.58,31.45,31.57,20400.0,31.56,31.58,31.45,31.57,20400.0
2014-11-19 14:00:00,31.56,31.57,31.43,31.5,21400.0,31.56,31.57,31.43,31.5,21400.0
2014-11-19 14:30:00,31.5,31.51,31.42,31.48,24300.0,31.5,31.51,31.42,31.48,24300.0
2014-11-19 15:00:00,31.46,31.53,31.4,31.5,36300.0,31.46,31.53,31.4,31.5,36300.0
2014-11-19 15:30:00,31.5,31.54,31.4,31.43,82300.0,31.5,31.54,31.4,31.43,82300.0
2014-11-20 09:30:00,31.37,31.71,31.32,31.62,25700.0,31.37,31.71,31.32,31.62,25700.0
2014-11-20 10:00:00,31.63,31.72,31.51,31.54,44700.0,31.63,31.72,31.51,31.54,44700.0
2014-11-20 10:30:00,31.55,31.63,31.54,31.6,23900.0,31.55,31.63,31.54,31.6,23900.0
2014-11-20 11:00:00,31.6,31.72,31.59,31.71,31200.0,31.6,31.72,31.59,31.71,31200.0
2014-11-20 11:30:00,31.71,31.72,31.63,31.64,28800.0,31.71,31.72,31.63,31.64,28800.0
2014-11-20 12:00:00,31.64,31.71,31.64,31.7,12500.0,31.64,31.71,31.64,31.7,12500.0
2014-11-20 12:30:00,31.71,31.71,31.59,31.61,21500.0,31.71,31.71,31.59,31.61,21500.0
2014-11-20 13:00:00,31.63,31.65,31.59,31.6,15700.0,31.63,31.65,31.59,31.6,15700.0
2014-11-20 13:30:00,31.6,31.6,31.49,31.51,62000.0,31.6,31.6,31.49,31.51,62000.0
2014-11-20 14:00:00,31.52,31.54,31.44,31.49,56900.0,31.52,31.54,31.44,31.49,56900.0
2014-11-20 14:30:00,31.49,31.5,31.4,31.43,28200.0,31.49,31.5,31.4,31.43,28200.0
2014-11-20 15:00:00,31.41,31.45,31.36,31.36,54000.0,31.41,31.45,31.36,31.36,54000.0
2014-11-20 15:30:00,31.36,31.46,31.34,31.4,94900.0,31.36,31.46,31.34,31.4,94900.0
2014-11-21 09:30:00,31.74,31.91,31.5,31.58,57400.0,31.74,31.91,31.5,31.58,57400.0
2014-11-21 10:00:00,31.61,31.88,31.53,31.85,40700.0,31.61,31.88,31.53,31.85,40700.0
2014-11-21 10:30:00,31.84,31.86,31.6,31.63,39000.0,31.84,31.86,31.6,31.63,39000.0
2014-11-21 11:00:00,31.63,31.8,31.63,31.8,98100.0,31.63,31.8,31.63,31.8,98100.0
2014-11-21 11:30:00,31.81,31.98,31.75,31.89,88400.0,31.81,31.98,31.75,31.89,88400.0
2014-11-21 12:00:00,31.88,32.0,31.85,31.99,57400.0,31.88,32.0,31.85,31.99,57400.0
2014-11-21 12:30:00,31.99,32.12,31.97,32.04,85900.0,31.99,32.12,31.97,32.04,85900.0
2014-11-21 13:00:00,32.04,32.12,31.97,32.01,52600.0,32.04,32.12,31.97,32.01,52600.0
2014-11-21 13:30:00,32.01,32.14,32.01,32.05,96000.0,32.01,32.14,32.01,32.05,96000.0
2014-11-21 14:00:00,32.06,32.09,31.99,32.07,24300.0,32.06,32.09,31.99,32.07,24300.0
2014-11-21 14:30:00,32.07,32.11,32.03,32.1,81700.0,32.07,32.11,32.03,32.1,81700.0
2014-11-21 15:00:00,32.1,32.14,32.05,32.14,59800.0,32.1,32.14,32.05,32.14,59800.0
2014-11-21 15:30:00,32.14,32.21,31.99,32.04,362700.0,32.14,32.21,31.99,32.04,362700.0
2014-11-24 09:30:00,32.32,32.32,31.93,32.16,30000.0,32.32,32.32,31.93,32.16,30000.0
2014-11-24 10:00:00,32.17,32.21,32.08,32.11,21600.0,32.17,32.21,32.08,32.11,21600.0
2014-11-24 10:30:00,32.11,32.11,31.96,32.07,18500.0,32.11,32.11,31.96,32.07,18500.0
2014-11-24 11:00:00,32.07,32.07,31.74,31.76,25800.0,32.07,32.07,31.74,31.76,25800.0
2014-11-24 11:30:00,31.76,31.8,31.76,31.8,22200.0,31.76,31.8,31.76,31.8,22200.0
2014-11-24 12:00:00,31.8,31.94,31.8,31.87,27500.0,31.8,31.94,31.8,31.87,27500.0
2014-11-24 12:30:00,31.87,31.88,31.67,31.68,13400.0,31.87,31.88,31.67,31.68,13400.0
2014-11-24 13:00:00,31.68,31.76,31.66,31.72,17800.0,31.68,31.76,31.66,31.72,17800.0
2014-11-24 13:30:00,31.72,31.72,31.63,31.7,36100.0,31.72,31.72,31.63,31.7,36100.0
2014-11-24 14:00:00,31.7,31.72,31.67,31.68,24700.0,31.7,31.72,31.67,31.68,24700.0
2014-11-24 14:30:00,31.68,31.78,31.65,31.74,25900.0,31.68,31.78,31.65,31.74,25900.0
2014-11-24 15:00:00,31.74,32.0,31.73,31.86,72100.0,31.74,32.0,31.73,31.86,72100.0
2014-11-24 15:30:00,31.88,31.98,31.87,31.93,119500.0,31.88,31.98,31.87,31.93,119500.0
2014-11-25 09:30:00,31.96,31.98,31.72,31.82,27400.0,31.96,31.98,31.72,31.82,27400.0
2014-11-25 10:00:00,31.82,31.82,31.44,31.66,25500.0,31.82,31.82,31.44,31.66,25500.0
2014-11-25 10:30:00,31.65,31.73,31.53,31.54,11000.0,31.65,31.73,31.53,31.54,11000.0
2014-11-25 11:00:00,31.49,31.6,31.44,31.55,10900.0,31.49,31.6,31.44,31.55,10900.0
2014-11-25 11:30:00,31.55,31.6,31.51,31.55,12500.0,31.55,31.6,31.51,31.55,12500.0
2014-11-25 12:00:00,31.53,31.56,31.49,31.56,8600.0,31.53,31.56,31.49,31.56,8600.0
2014-11-25 12:30:00,31.56,31.78,31.55,31.69,26300.0,31.56,31.78,31.55,31.69,26300.0
2014-11-25 13:00:00,31.66,31.71,31.62,31.7,34300.0,31.66,31.71,31.62,31.7,34300.0
2014-11-25 13:30:00,31.7,31.89,31.69,31.89,36600.0,31.7,31.89,31.69,31.89,36600.0
2014-11-25 14:00:00,31.86,32.05,31.85,31.92,61400.0,31.86,32.05,31.85,31.92,61400.0
2014-11-25 14:30:00,31.91,31.96,31.85,31.87,32200.0,31.91,31.96,31.85,31.87,32200.0
2014-11-25 15:00:00,31.86,31.96,31.86,31.94,40600.0,31.86,31.96,31.86,31.94,40600.0
2014-11-25 15:30:00,31.93,32.06,31.91,32.01,150500.0,31.93,32.06,31.91,32.01,150500.0
2014-11-26 09:30:00,31.95,32.08,31.7,32.03,25300.0,31.95,32.08,31.7,32.03,25300.0
2014-11-26 10:00:00,32.06,32.09,32.02,32.06,6300.0,32.06,32.09,32.02,32.06,6300.0
2014-11-26 10:30:00,32.07,32.08,31.88,31.92,17700.0,32.07,32.08,31.88,31.92,17700.0
2014-11-26 11:00:00,31.93,31.94,31.75,31.77,10600.0,31.93,31.94,31.75,31.77,10600.0
2014-11-26 11:30:00,31.79,31.85,31.74,31.85,5700.0,31.79,31.85,31.74,31.85,5700.0
2014-11-26 12:00:00,31.86,31.88,31.81,31.85,17200.0,31.86,31.88,31.81,31.85,17200.0
2014-11-26 12:30:00,31.85,31.94,31.84,31.93,13200.0,31.85,31.94,31.84,31.93,13200.0
2014-11-26 13:00:00,31.96,31.96,31.89,31.9,10900.0,31.96,31.96,31.89,31.9,10900.0
2014-11-26 13:30:00,31.91,31.91,31.76,31.78,16900.0,31.91,31.91,31.76,31.78,16900.0
2014-11-26 14:00:00,31.78,31.8,31.76,31.76,12200.0,31.78,31.8,31.76,31.76,12200.0
2014-11-26 14:30:00,31.78,31.83,31.77,31.81,12400.0,31.78,31.83,31.77,31.81,12400.0
2014-11-26 15:00:00,31.8,31.8,31.65,31.73,27400.0,31.8,31.8,31.65,31.73,27400.0
2014-11-26 15:30:00,31.73,31.78,31.67,31.75,54900.0,31.73,31.78,31.67,31.75,54900.0
2014-11-28 09:30:00,31.89,32.03,31.62,32.01,30100.0,31.89,32.03,31.62,32.01,30100.0
2014-11-28 10:00:00,32.07,32.35,32.06,32.24,48100.0,32.07,32.35,32.06,32.24,48100.0
2014-11-28 10:30:00,32.24,32.36,32.15,32.24,18800.0,32.24,32.36,32.15,32.24,18800.0
2014-11-28 11:00:00,32.24,32.36,32.16,32.17,40300.0,32.24,32.36,32.16,32.17,40300.0
2014-11-28 11:30:00,32.17,32.19,31.97,31.98,24800.0,32.17,32.19,31.97,31.98,24800.0
2014-11-28 12:00:00,32.0,32.1,31.83,31.87,78100.0,32.0,32.1,31.83,31.87,78100.0
2014-11-28 12:30:00,31.87,31.95,31.68,31.78,71800.0,31.87,31.95,31.68,31.78,71800.0
2014-12-01 09:30:00,32.01,32.01,31.36,31.76,63000.0,32.01,32.01,31.36,31.76,63000.0
2014-12-01 10:00:00,31.8,31.92,31.74,31.9,31300.0,31.8,31.92,31.74,31.9,31300.0
2014-12-01 10:30:00,31.89,31.92,31.56,31.66,23600.0,31.89,31.92,31.56,31.66,23600.0
2014-12-01 11:00:00,31.65,31.85,31.56,31.79,22200.0,31.65,31.85,31.56,31.79,22200.0
2014-12-01 11:30:00,31.81,31.88,31.77,31.83,30100.0,31.81,31.88,31.77,31.83,30100.0
2014-12-01 12:00:00,31.82,32.06,31.76,31.98,60900.0,31.82,32.06,31.76,31.98,60900.0
2014-12-01 12:30:00,31.99,32.17,31.98,32.15,42200.0,31.99,32.17,31.98,32.15,42200.0
2014-12-01 13:00:00,32.17,32.3,32.08,32.22,85600.0,32.17,32.3,32.08,32.22,85600.0
2014-12-01 13:30:00,32.22,32.29,32.17,32.22,82900.0,32.22,32.29,32.17,32.22,82900.0
2014-12-01 14:00:00,32.22,32.23,32.02,32.02,45500.0,32.22,32.23,32.02,32.02,45500.0
2014-12-01 14:30:00,32.01,32.04,31.81,31.84,34500.0,32.01,32.04,31.81,31.84,34500.0
2014-12-01 15:00:00,31.83,31.98,31.78,31.93,30400.0,31.83,31.98,31.78,31.93,30400.0
2014-12-01 15:30:00,31.94,32.02,31.83,32.0,118000.0,31.94,32.02,31.83,32.0,118000.0
2014-12-02 09:30:00,31.91,32.23,31.79,31.99,29600.0,31.91,32.23,31.79,31.99,29600.0
2014-12-02 10:00:00,31.99,32.13,31.91,31.95,59700.0,31.99,32.13,31.91,31.95,59700.0
2014-12-02 10:30:00,31.94,32.08,31.93,32.02,31400.0,31.94,32.08,31.93,32.02,31400.0
2014-12-02 11:00:00,32.02,32.05,31.9,31.93,23400.0,32.02,32.05,31.9,31.93,23400.0
2014-12-02 11:30:00,31.95,32.0,31.87,31.89,39300.0,31.95,32.0,31.87,31.89,39300.0
2014-12-02 12:00:00,31.89,31.95,31.76,31.79,21900.0,31.89,31.95,31.76,31.79,21900.0
2014-12-02 12:30:00,31.77,31.82,31.69,31.71,19000.0,31.77,31.82,31.69,31.71,19000.0
2014-12-02 13:00:00,31.72,31.72,31.52,31.59,16100.0,31.72,31.72,31.52,31.59,16100.0
2014-12-02 13:30:00,31.58,31.62,31.5,31.62,20100.0,31.58,31.62,31.5,31.62,20100.0
2014-12-02 14:00:00,31.62,31.71,31.62,31.68,18900.0,31.62,31.71,31.62,31.68,18900.0
2014-12-02 14:30:00,31.68,31.85,31.67,31.79,29400.0,31.68,31.85,31.67,31.79,29400.0
2014-12-02 15:00:00,31.78,31.95,31.78,31.92,63100.0,31.78,31.95,31.78,31.92,63100.0
2014-12-02 15:30:00,31.91,32.0,31.74,31.79,135500.0,31.91,32.0,31.74,31.79,135500.0
2014-12-03 09:30:00,31.88,31.88,31.51,31.59,16400.0,31.88,31.88,31.51,31.59,16400.0
2014-12-03 10:00:00,31.59,31.72,31.3,31.59,26700.0,31.59,31.72,31.3,31.59,26700.0
2014-12-03 10:30:00,31.6,31.74,31.5,31.72,19100.0,31.6,31.74,31.5,31.72,19100.0
2014-12-03 11:00:00,31.72,31.87,31.5,31.53,47600.0,31.72,31.87,31.5,31.53,47600.0
2014-12-03 11:30:00,31.55,31.57,31.47,31.49,21000.0,31.55,31.57,31.47,31.49,21000.0
2014-12-03 12:00:00,31.51,31.61,31.51,31.59,30300.0,31.51,31.61,31.51,31.59,30300.0
2014-12-03 12:30:00,31.59,31.59,31.42,31.44,9700.0,31.59,31.59,31.42,31.44,9700.0
2014-12-03 13:00:00,31.46,31.51,31.41,31.48,11200.0,31.46,31.51,31.41,31.48,11200.0
2014-12-03 13:30:00,31.47,31.47,31.33,31.38,16600.0,31.47,31.47,31.33,31.38,16600.0
2014-12-03 14:00:00,31.39,31.39,31.27,31.29,32300.0,31.39,31.39,31.27,31.29,32300.0
2014-12-03 14:30:00,31.28,31.34,31.08,31.13,64900.0,31.28,31.34,31.08,31.13,64900.0
2014-12-03 15:00:00,31.14,31.14,30.95,31.0,81800.0,31.14,31.14,30.95,31.0,81800.0
2014-12-03 15:30:00,31.01,31.22,30.96,31.09,164800.0,31.01,31.22,30.96,31.09,164800.0
2014-12-04 09:30:00,31.16,31.42,31.02,31.15,35300.0,31.16,31.42,31.02,31.15,35300.0
2014-12-04 10:00:00,31.19,31.21,31.06,31.18,92100.0,31.19,31.21,31.06,31.18,92100.0
2014-12-04 10:30:00,31.18,31.24,31.06,31.22,9500.0,31.18,31.24,31.06,31.22,9500.0
2014-12-04 11:00:00,31.25,31.32,31.14,31.15,10200.0,31.25,31.32,31.14,31.15,10200.0
2014-12-04 11:30:00,31.15,31.17,31.09,31.11,64700.0,31.15,31.17,31.09,31.11,64700.0
2014-12-04 12:00:00,31.11,31.16,31.09,31.12,6300.0,31.11,31.16,31.09,31.12,6300.0
2014-12-04 12:30:00,31.13,31.18,31.1,31.17,8600.0,31.13,31.18,31.1,31.17,8600.0
2014-12-04 13:00:00,31.14,31.26,31.14,31.21,12200.0,31.14,31.26,31.14,31.21,12200.0
2014-12-04 13:30:00,31.22,31.4,31.19,31.34,23300.0,31.22,31.4,31.19,31.34,23300.0
2014-12-04 14:00:00,31.34,31.34,31.2,31.26,41700.0,31.34,31.34,31.2,31.26,41700.0
2014-12-04 14:30:00,31.26,31.3,31.14,31.19,32600.0,31.26,31.3,31.14,31.19,32600.0
2014-12-04 15:00:00,31.19,31.29,31.11,31.12,48300.0,31.19,31.29,31.11,31.12,48300.0
2014-12-04 15:30:00,31.12,31.2,31.04,31.19,156000.0,31.12,31.2,31.04,31.19,156000.0
2014-12-05 09:30:00,30.9,31.09,30.34,30.41,70100.0,30.9,31.09,30.34,30.41,70100.0
2014-12-05 10:00:00,30.39,30.39,29.74,29.83,163600.0,30.39,30.39,29.74,29.83,163600.0
2014-12-05 10:30:00,29.81,29.82,29.63,29.7,135400.0,29.81,29.82,29.63,29.7,135400.0
2014-12-05 11:00:00,29.7,30.1,29.69,30.1,77300.0,29.7,30.1,29.69,30.1,77300.0
2014-12-05 11:30:00,30.08,30.09,29.96,30.03,67800.0,30.08,30.09,29.96,30.03,67800.0
2014-12-05 12:00:00,30.03,30.19,30.0,30.16,78600.0,30.03,30.19,30.0,30.16,78600.0
2014-12-05 12:30:00,30.16,30.23,30.0,30.05,22300.0,30.16,30.23,30.0,30.05,22300.0
2014-12-05 13:00:00,30.05,30.1,30.04,30.06,22400.0,30.05,30.1,30.04,30.06,22400.0
2014-12-05 13:30:00,30.06,30.18,30.04,30.18,62400.0,30.06,30.18,30.04,30.18,62400.0
2014-12-05 14:00:00,30.16,30.2,30.09,30.15,52700.0,30.16,30.2,30.09,30.15,52700.0
2014-12-05 14:30:00,30.15,30.17,30.05,30.16,33200.0,30.15,30.17,30.05,30.16,33200.0
2014-12-05 15:00:00,30.14,30.16,30.06,30.08,34900.0,30.14,30.16,30.06,30.08,34900.0
2014-12-05 15:30:00,30.07,30.46,30.05,30.41,379100.0,30.07,30.46,30.05,30.41,379100.0
2014-12-08 09:30:00,30.23,30.43,30.09,30.23,57300.0,30.23,30.43,30.09,30.23,57300.0
2014-12-08 10:00:00,30.25,30.27,30.13,30.22,101100.0,30.25,30.27,30.13,30.22,101100.0
2014-12-08 10:30:00,30.19,30.23,30.15,30.2,50500.0,30.19,30.23,30.15,30.2,50500.0
2014-12-08 11:00:00,30.19,30.25,30.19,30.21,56700.0,30.19,30.25,30.19,30.21,56700.0
2014-12-08 11:30:00,30.21,30.3,30.15,30.15,44000.0,30.21,30.3,30.15,30.15,44000.0
2014-12-08 12:00:00,30.14,30.29,30.1,30.16,82900.0,30.14,30.29,30.1,30.16,82900.0
2014-12-08 12:30:00,30.14,30.18,30.01,30.08,26100.0,30.14,30.18,30.01,30.08,26100.0
2014-12-08 13:00:00,30.08,30.1,30.01,30.04,21700.0,30.08,30.1,30.01,30.04,21700.0
2014-12-08 13:30:00,30.04,30.09,29.92,29.97,66900.0,30.04,30.09,29.92,29.97,66900.0
2014-12-08 14:00:00,29.96,29.97,29.8,29.86,39300.0,29.96,29.97,29.8,29.86,39300.0
2014-12-08 14:30:00,29.87,30.06,29.87,30.0,28800.0,29.87,30.06,29.87,30.0,28800.0
2014-12-08 15:00:00,30.0,30.15,29.98,30.13,52600.0,30.0,30.15,29.98,30.13,52600.0
2014-12-08 15:30:00,30.12,30.22,30.05,30.11,130900.0,30.12,30.22,30.05,30.11,130900.0
2014-12-09 09:30:00,29.95,29.95,29.57,29.66,85900.0,29.95,29.95,29.57,29.66,85900.0
2014-12-09 10:00:00,29.62,30.06,29.44,29.98,76400.0,29.62,30.06,29.44,29.98,76400.0
2014-12-09 10:30:00,30.03,30.03,29.74,29.86,82900.0,30.03,30.03,29.74,29.86,82900.0
2014-12-09 11:00:00,29.84,29.86,29.66,29.77,40600.0,29.84,29.86,29.66,29.77,40600.0
2014-12-09 11:30:00,29.77,30.04,29.76,30.0,28100.0,29.77,30.04,29.76,30.0,28100.0
2014-12-09 12:00:00,30.0,30.03,29.88,29.9,18500.0,30.0,30.03,29.88,29.9,18500.0
2014-12-09 12:30:00,29.89,30.0,29.85,29.99,16100.0,29.89,30.0,29.85,29.99,16100.0
2014-12-09 13:00:00,29.99,30.1,29.97,30.08,12600.0,29.99,30.1,29.97,30.08,12600.0
2014-12-09 13:30:00,30.09,30.19,30.0,30.03,61000.0,30.09,30.19,30.0,30.03,61000.0
2014-12-09 14:00:00,30.0,30.06,29.96,29.98,23000.0,30.0,30.06,29.96,29.98,23000.0
2014-12-09 14:30:00,29.98,30.01,29.9,29.95,38100.0,29.98,30.01,29.9,29.95,38100.0
2014-12-09 15:00:00,29.94,30.04,29.88,30.02,50900.0,29.94,30.04,29.88,30.02,50900.0
2014-12-09 15:30:00,30.03,30.29,30.02,30.24,183600.0,30.03,30.29,30.02,30.24,183600.0
2014-12-10 09:30:00,30.24,30.35,29.82,29.94,24000.0,30.24,30.35,29.82,29.94,24000.0
2014-12-10 10:00:00,29.98,30.13,29.88,30.04,11000.0,29.98,30.13,29.88,30.04,11000.0
2014-12-10 10:30:00,29.98,30.14,29.94,30.07,16700.0,29.98,30.14,29.94,30.07,16700.0
2014-12-10 11:00:00,30.03,30.06,29.86,29.88,19400.0,30.03,30.06,29.86,29.88,19400.0
2014-12-10 11:30:00,29.87,29.99,29.81,29.99,28200.0,29.87,29.99,29.81,29.99,28200.0
2014-12-10 12:00:00,29.99,30.0,29.81,29.9,29000.0,29.99,30.0,29.81,29.9,29000.0
2014-12-10 12:30:00,29.86,30.15,29.86,30.07,35400.0,29.86,30.15,29.86,30.07,35400.0
2014-12-10 13:00:00,30.07,30.21,30.05,30.18,32000.0,30.07,30.21,30.05,30.18,32000.0
2014-12-10 13:30:00,30.2,30.33,30.16,30.2,50000.0,30.2,30.33,30.16,30.2,50000.0
2014-12-10 14:00:00,30.17,30.2,29.9,29.95,24200.0,30.17,30.2,29.9,29.95,24200.0
2014-12-10 14:30:00,29.9,30.0,29.84,29.9,35300.0,29.9,30.0,29.84,29.9,35300.0
2014-12-10 15:00:00,29.87,30.02,29.85,30.02,28400.0,29.87,30.02,29.85,30.02,28400.0
2014-12-10 15:30:00,30.0,30.07,29.84,30.01,98700.0,30.0,30.07,29.84,30.01,98700.0
2014-12-11 09:30:00,30.15,30.45,30.08,30.44,28600.0,30.15,30.45,30.08,30.44,28600.0
2014-12-11 10:00:00,30.45,30.75,30.44,30.64,54900.0,30.45,30.75,30.44,30.64,54900.0
2014-12-11 10:30:00,30.66,30.75,30.63,30.67,37900.0,30.66,30.75,30.63,30.67,37900.0
2014-12-11 11:00:00,30.68,30.7,30.5,30.52,19500.0,30.68,30.7,30.5,30.52,19500.0
2014-12-11 11:30:00,30.52,30.58,30.4,30.41,13400.0,30.52,30.58,30.4,30.41,13400.0
2014-12-11 12:00:00,30.41,30.45,30.34,30.45,9000.0,30.41,30.45,30.34,30.45,9000.0
2014-12-11 12:30:00,30.42,30.43,30.35,30.38,17400.0,30.42,30.43,30.35,30.38,17400.0
2014-12-11 13:00:00,30.38,30.45,30.34,30.38,37000.0,30.38,30.45,30.34,30.38,37000.0
2014-12-11 13:30:00,30.38,30.47,30.38,30.41,29200.0,30.38,30.47,30.38,30.41,29200.0
2014-12-11 14:00:00,30.4,30.58,30.36,30.42,64700.0,30.4,30.58,30.36,30.42,64700.0
2014-12-11 14:30:00,30.41,30.41,30.24,30.29,25600.0,30.41,30.41,30.24,30.29,25600.0
2014-12-11 15:00:00,30.28,30.4,30.26,30.34,51100.0,30.28,30.4,30.26,30.34,51100.0
2014-12-11 15:30:00,30.33,30.44,30.16,30.21,159300.0,30.33,30.44,30.16,30.21,159300.0
2014-12-12 09:30:00,29.95,30.54,29.95,30.44,55700.0,29.95,30.54,29.95,30.44,55700.0
2014-12-12 10:00:00,30.46,30.74,30.42,30.5,24400.0,30.46,30.74,30.42,30.5,24400.0
2014-12-12 10:30:00,30.52,30.65,30.42,30.46,67200.0,30.52,30.65,30.42,30.46,67200.0
2014-12-12 11:00:00,30.46,30.58,30.42,30.53,46300.0,30.46,30.58,30.42,30.53,46300.0
2014-12-12 11:30:00,30.53,30.66,30.45,30.5,29400.0,30.53,30.66,30.45,30.5,29400.0
2014-12-12 12:00:00,30.5,30.61,30.5,30.58,18100.0,30.5,30.61,30.5,30.58,18100.0
2014-12-12 12:30:00,30.58,30.68,30.58,30.59,13200.0,30.58,30.68,30.58,30.59,13200.0
2014-12-12 13:00:00,30.58,30.71,30.51,30.71,24900.0,30.58,30.71,30.51,30.71,24900.0
2014-12-12 13:30:00,30.71,30.77,30.61,30.7,64400.0,30.71,30.77,30.61,30.7,64400.0
2014-12-12 14:00:00,30.69,30.78,30.67,30.74,38600.0,30.69,30.78,30.67,30.74,38600.0
2014-12-12 14:30:00,30.72,30.76,30.68,30.74,45300.0,30.72,30.76,30.68,30.74,45300.0
2014-12-12 15:00:00,30.75,30.86,30.66,30.79,44800.0,30.75,30.86,30.66,30.79,44800.0
2014-12-12 15:30:00,30.78,30.78,30.62,30.67,153800.0,30.78,30.78,30.62,30.67,153800.0
2014-12-15 09:30:00,30.2,31.33,30.2,31.33,78700.0,30.2,31.33,30.2,31.33,78700.0
2014-12-15 10:00:00,31.34,31.34,30.78,30.79,43800.0,31.34,31.34,30.78,30.79,43800.0
2014-12-15 10:30:00,30.8,31.0,30.67,30.97,89100.0,30.8,31.0,30.67,30.97,89100.0
2014-12-15 11:00:00,30.89,30.9,30.6,30.67,37100.0,30.89,30.9,30.6,30.67,37100.0
2014-12-15 11:30:00,30.61,30.79,30.54,30.74,21200.0,30.61,30.79,30.54,30.74,21200.0
2014-12-15 12:00:00,30.74,30.9,30.7,30.8,14800.0,30.74,30.9,30.7,30.8,14800.0
2014-12-15 12:30:00,30.81,30.91,30.75,30.86,12500.0,30.81,30.91,30.75,30.86,12500.0
2014-12-15 13:00:00,30.84,30.84,30.63,30.67,72400.0,30.84,30.84,30.63,30.67,72400.0
2014-12-15 13:30:00,30.64,30.86,30.64,30.68,24600.0,30.64,30.86,30.64,30.68,24600.0
2014-12-15 14:00:00,30.66,30.74,30.6,30.63,60200.0,30.66,30.74,30.6,30.63,60200.0
2014-12-15 14:30:00,30.65,30.65,30.5,30.61,44400.0,30.65,30.65,30.5,30.61,44400.0
2014-12-15 15:00:00,30.64,30.72,30.6,30.63,39900.0,30.64,30.72,30.6,30.63,39900.0
2014-12-15 15:30:00,30.62,30.77,30.6,30.65,94700.0,30.62,30.77,30.6,30.65,94700.0
2014-12-16 09:30:00,30.6,30.78,30.47,30.75,172100.0,30.6,30.78,30.47,30.75,172100.0
2014-12-16 10:00:00,30.74,31.07,30.7,31.04,54100.0,30.74,31.07,30.7,31.04,54100.0
2014-12-16 10:30:00,31.02,31.15,30.93,31.08,69300.0,31.02,31.15,30.93,31.08,69300.0
2014-12-16 11:00:00,31.1,31.22,31.04,31.16,52900.0,31.1,31.22,31.04,31.16,52900.0
2014-12-16 11:30:00,31.15,31.45,31.15,31.23,62900.0,31.15,31.45,31.15,31.23,62900.0
2014-12-16 12:00:00,31.23,31.26,30.89,30.94,95400.0,31.23,31.26,30.89,30.94,95400.0
2014-12-16 12:30:00,30.93,31.11,30.93,31.01,24200.0,30.93,31.11,30.93,31.01,24200.0
2014-12-16 13:00:00,31.01,31.09,30.96,31.02,24900.0,31.01,31.09,30.96,31.02,24900.0
2014-12-16 13:30:00,31.02,31.16,30.98,31.1,14700.0,31.02,31.16,30.98,31.1,14700.0
2014-12-16 14:00:00,31.09,31.17,31.05,31.09,32900.0,31.09,31.17,31.05,31.09,32900.0
2014-12-16 14:30:00,31.12,31.19,31.02,31.06,82400.0,31.12,31.19,31.02,31.06,82400.0
2014-12-16 15:00:00,31.05,31.13,30.95,31.05,135600.0,31.05,31.13,30.95,31.05,135600.0
2014-12-16 15:30:00,31.05,31.11,30.99,31.0,187400.0,31.05,31.11,30.99,31.0,187400.0
2014-12-17 09:30:00,31.0,31.16,30.75,31.07,83200.0,31.0,31.16,30.75,31.07,83200.0
2014-12-17 10:00:00,31.07,31.14,31.0,31.03,30300.0,31.07,31.14,31.0,31.03,30300.0
2014-12-17 10:30:00,31.01,31.11,31.01,31.08,19200.0,31.01,31.11,31.01,31.08,19200.0
2014-12-17 11:00:00,31.07,31.29,31.06,31.27,42600.0,31.07,31.29,31.06,31.27,42600.0
2014-12-17 11:30:00,31.25,31.4,31.19,31.34,49400.0,31.25,31.4,31.19,31.34,49400.0
2014-12-17 12:00:00,31.32,31.35,31.14,31.2,69000.0,31.32,31.35,31.14,31.2,69000.0
2014-12-17 12:30:00,31.18,31.33,31.16,31.31,53300.0,31.18,31.33,31.16,31.31,53300.0
2014-12-17 13:00:00,31.32,31.45,31.27,31.4,43100.0,31.32,31.45,31.27,31.4,43100.0
2014-12-17 13:30:00,31.4,31.41,31.22,31.31,43600.0,31.4,31.41,31.22,31.31,43600.0
2014-12-17 14:00:00,31.32,31.54,31.31,31.52,71600.0,31.32,31.54,31.31,31.52,71600.0
2014-12-17 14:30:00,31.52,31.66,31.46,31.63,47800.0,31.52,31.66,31.46,31.63,47800.0
2014-12-17 15:00:00,31.63,31.76,31.59,31.76,52500.0,31.63,31.76,31.59,31.76,52500.0
2014-12-17 15:30:00,31.79,31.99,31.78,31.93,208500.0,31.79,31.99,31.78,31.93,208500.0
2014-12-18 09:30:00,32.1,32.45,32.1,32.35,91100.0,32.1,32.45,32.1,32.35,91100.0
2014-12-18 10:00:00,32.27,32.32,32.05,32.17,81700.0,32.27,32.32,32.05,32.17,81700.0
2014-12-18 10:30:00,32.15,32.15,31.94,32.0,46900.0,32.15,32.15,31.94,32.0,46900.0
2014-12-18 11:00:00,31.97,32.13,31.95,32.1,36400.0,31.97,32.13,31.95,32.1,36400.0
2014-12-18 11:30:00,32.12,32.26,32.05,32.19,93300.0,32.12,32.26,32.05,32.19,93300.0
2014-12-18 12:00:00,32.19,32.19,32.0,32.06,40900.0,32.19,32.19,32.0,32.06,40900.0
2014-12-18 12:30:00,32.06,32.08,31.97,32.02,74300.0,32.06,32.08,31.97,32.02,74300.0
2014-12-18 13:00:00,32.03,32.1,31.98,32.09,92900.0,32.03,32.1,31.98,32.09,92900.0
2014-12-18 13:30:00,32.08,32.22,32.05,32.17,54300.0,32.08,32.22,32.05,32.17,54300.0
2014-12-18 14:00:00,32.19,32.2,32.11,32.12,56200.0,32.19,32.2,32.11,32.12,56200.0
2014-12-18 14:30:00,32.12,32.12,31.88,31.97,47800.0,32.12,32.12,31.88,31.97,47800.0
2014-12-18 15:00:00,31.95,32.05,31.92,31.96,80700.0,31.95,32.05,31.92,31.96,80700.0
2014-12-18 15:30:00,31.93,32.0,31.9,31.95,139300.0,31.93,32.0,31.9,31.95,139300.0
2014-12-19 09:30:00,32.07,32.12,31.59,32.08,30600.0,32.07,32.12,31.59,32.08,30600.0
2014-12-19 10:00:00,32.04,32.1,31.91,31.98,116400.0,32.04,32.1,31.91,31.98,116400.0
2014-12-19 10:30:00,31.97,32.09,31.86,31.88,103100.0,31.97,32.09,31.86,31.88,103100.0
2014-12-19 11:00:00,31.89,32.0,31.85,31.93,91300.0,31.89,32.0,31.85,31.93,91300.0
2014-12-19 11:30:00,31.95,31.97,31.83,31.95,37800.0,31.95,31.97,31.83,31.95,37800.0
2014-12-19 12:00:00,31.95,31.95,31.73,31.76,29200.0,31.95,31.95,31.73,31.76,29200.0
2014-12-19 12:30:00,31.73,31.81,31.71,31.8,8900.0,31.73,31.81,31.71,31.8,8900.0
2014-12-19 13:00:00,31.81,31.88,31.71,31.86,24000.0,31.81,31.88,31.71,31.86,24000.0
2014-12-19 13:30:00,31.87,31.87,31.73,31.73,13700.0,31.87,31.87,31.73,31.73,13700.0
2014-12-19 14:00:00,31.76,31.89,31.76,31.84,74300.0,31.76,31.89,31.76,31.84,74300.0
2014-12-19 14:30:00,31.83,32.0,31.79,31.92,78200.0,31.83,32.0,31.79,31.92,78200.0
2014-12-19 15:00:00,31.94,32.05,31.89,32.05,46600.0,31.94,32.05,31.89,32.05,46600.0
2014-12-19 15:30:00,32.03,32.26,31.98,32.08,293400.0,32.03,32.26,31.98,32.08,293400.0
2014-12-22 09:30:00,32.1,32.38,32.02,32.25,33300.0,32.1,32.38,32.02,32.25,33300.0
2014-12-22 10:00:00,32.26,32.35,32.24,32.28,56800.0,32.26,32.35,32.24,32.28,56800.0
2014-12-22 10:30:00,32.28,32.32,32.19,32.28,46100.0,32.28,32.32,32.19,32.28,46100.0
2014-12-22 11:00:00,32.29,32.4,32.26,32.3,101600.0,32.29,32.4,32.26,32.3,101600.0
2014-12-22 11:30:00,32.3,32.31,32.26,32.3,40000.0,32.3,32.31,32.26,32.3,40000.0
2014-12-22 12:00:00,32.29,32.31,32.27,32.28,22000.0,32.29,32.31,32.27,32.28,22000.0
2014-12-22 12:30:00,32.28,32.3,32.27,32.29,13600.0,32.28,32.3,32.27,32.29,13600.0
2014-12-22 13:00:00,32.29,32.31,32.28,32.3,73000.0,32.29,32.31,32.28,32.3,73000.0
2014-12-22 13:30:00,32.29,32.31,32.27,32.29,61000.0,32.29,32.31,32.27,32.29,61000.0
2014-12-22 14:00:00,32.28,32.3,32.26,32.28,33700.0,32.28,32.3,32.26,32.28,33700.0
2014-12-22 14:30:00,32.28,32.31,32.23,32.26,46700.0,32.28,32.31,32.23,32.26,46700.0
2014-12-22 15:00:00,32.27,32.32,32.23,32.29,46900.0,32.27,32.32,32.23,32.29,46900.0
2014-12-22 15:30:00,32.28,32.42,32.28,32.39,134000.0,32.28,32.42,32.28,32.39,134000.0
2014-12-23 09:30:00,32.43,32.5,32.4,32.48,151500.0,32.43,32.5,32.4,32.48,151500.0
2014-12-23 10:00:00,32.48,32.85,32.44,32.82,267400.0,32.48,32.85,32.44,32.82,267400.0
2014-12-23 10:30:00,32.83,32.88,32.72,32.74,55100.0,32.83,32.88,32.72,32.74,55100.0
2014-12-23 11:00:00,32.74,32.81,32.68,32.81,39300.0,32.74,32.81,32.68,32.81,39300.0
2014-12-23 11:30:00,32.82,32.94,32.61,32.61,70400.0,32.82,32.94,32.61,32.61,70400.0
2014-12-23 12:00:00,32.62,32.63,32.47,32.51,26700.0,32.62,32.63,32.47,32.51,26700.0
2014-12-23 12:30:00,32.54,32.59,32.45,32.5,30300.0,32.54,32.59,32.45,32.5,30300.0
2014-12-23 13:00:00,32.5,32.63,32.5,32.55,165800.0,32.5,32.63,32.5,32.55,165800.0
2014-12-23 13:30:00,32.53,32.69,32.52,32.65,40200.0,32.53,32.69,32.52,32.65,40200.0
2014-12-23 14:00:00,32.65,32.69,32.61,32.62,49800.0,32.65,32.69,32.61,32.62,49800.0
2014-12-23 14:30:00,32.62,32.68,32.54,32.55,48900.0,32.62,32.68,32.54,32.55,48900.0
2014-12-23 15:00:00,32.55,32.72,32.54,32.63,77500.0,32.55,32.72,32.54,32.63,77500.0
2014-12-23 15:30:00,32.63,32.72,32.58,32.67,217200.0,32.63,32.72,32.58,32.67,217200.0
2014-12-24 09:30:00,32.93,32.93,32.52,32.91,124800.0,32.93,32.93,32.52,32.91,124800.0
2014-12-24 10:00:00,32.88,32.93,32.57,32.6,49100.0,32.88,32.93,32.57,32.6,49100.0
2014-12-24 10:30:00,32.59,32.79,32.57,32.75,40200.0,32.59,32.79,32.57,32.75,40200.0
2014-12-24 11:00:00,32.74,32.77,32.55,32.69,63300.0,32.74,32.77,32.55,32.69,63300.0
2014-12-24 11:30:00,32.71,32.75,32.66,32.72,43000.0,32.71,32.75,32.66,32.72,43000.0
2014-12-24 12:00:00,32.73,32.75,32.6,32.66,42100.0,32.73,32.75,32.6,32.66,42100.0
2014-12-24 12:30:00,32.65,32.7,32.63,32.7,86600.0,32.65,32.7,32.63,32.7,86600.0
2014-12-26 09:30:00,32.73,32.84,32.63,32.7,123000.0,32.73,32.84,32.63,32.7,123000.0
2014-12-26 10:00:00,32.69,32.81,32.68,32.71,31100.0,32.69,32.81,32.68,32.71,31100.0
2014-12-26 10:30:00,32.72,32.76,32.71,32.73,48400.0,32.72,32.76,32.71,32.73,48400.0
2014-12-26 11:00:00,32.73,32.75,32.61,32.61,49900.0,32.73,32.75,32.61,32.61,49900.0
2014-12-26 11:30:00,32.6,32.61,32.48,32.55,39400.0,32.6,32.61,32.48,32.55,39400.0
2014-12-26 12:00:00,32.55,32.65,32.51,32.57,31900.0,32.55,32.65,32.51,32.57,31900.0
2014-12-26 12:30:00,32.57,32.57,32.5,32.54,10100.0,32.57,32.57,32.5,32.54,10100.0
2014-12-26 13:00:00,32.52,32.56,32.51,32.56,19400.0,32.52,32.56,32.51,32.56,19400.0
2014-12-26 13:30:00,32.56,32.6,32.53,32.59,8100.0,32.56,32.6,32.53,32.59,8100.0
2014-12-26 14:00:00,32.59,32.71,32.59,32.68,16400.0,32.59,32.71,32.59,32.68,16400.0
2014-12-26 14:30:00,32.67,32.81,32.63,32.81,28900.0,32.67,32.81,32.63,32.81,28900.0
2014-12-26 15:00:00,32.81,32.87,32.75,32.81,49500.0,32.81,32.87,32.75,32.81,49500.0
2014-12-26 15:30:00,32.81,32.81,32.67,32.75,108600.0,32.81,32.81,32.67,32.75,108600.0
2014-12-29 09:30:00,32.66,32.81,32.65,32.78,58300.0,32.66,32.81,32.65,32.78,58300.0
2014-12-29 10:00:00,32.8,32.91,32.72,32.73,45600.0,32.8,32.91,32.72,32.73,45600.0
2014-12-29 10:30:00,32.74,32.77,32.67,32.73,90200.0,32.74,32.77,32.67,32.73,90200.0
2014-12-29 11:00:00,32.73,32.88,32.72,32.83,99600.0,32.73,32.88,32.72,32.83,99600.0
2014-12-29 11:30:00,32.84,32.85,32.73,32.77,49900.0,32.84,32.85,32.73,32.77,49900.0
2014-12-29 12:00:00,32.79,32.85,32.75,32.84,79400.0,32.79,32.85,32.75,32.84,79400.0
2014-12-29 12:30:00,32.85,33.0,32.83,32.9,65900.0,32.85,33.0,32.83,32.9,65900.0
2014-12-29 13:00:00,32.9,33.06,32.9,33.0,64700.0,32.9,33.06,32.9,33.0,64700.0
2014-12-29 13:30:00,32.99,33.02,32.93,32.94,51900.0,32.99,33.02,32.93,32.94,51900.0
2014-12-29 14:00:00,32.94,32.98,32.88,32.95,86700.0,32.94,32.98,32.88,32.95,86700.0
2014-12-29 14:30:00,32.94,32.96,32.91,32.96,37000.0,32.94,32.96,32.91,32.96,37000.0
2014-12-29 15:00:00,32.96,33.0,32.91,32.97,48300.0,32.96,33.0,32.91,32.97,48300.0
2014-12-29 15:30:00,32.97,33.01,32.92,32.96,135400.0,32.97,33.01,32.92,32.96,135400.0
2014-12-30 09:30:00,32.75,33.18,32.56,33.16,48800.0,32.75,33.18,32.56,33.16,48800.0
2014-12-30 10:00:00,33.16,33.35,33.16,33.32,45200.0,33.16,33.35,33.16,33.32,45200.0
2014-12-30 10:30:00,33.3,33.31,33.1,33.22,82100.0,33.3,33.31,33.1,33.22,82100.0
2014-12-30 11:00:00,33.23,33.33,33.09,33.12,66900.0,33.23,33.33,33.09,33.12,66900.0
2014-12-30 11:30:00,33.11,33.19,33.09,33.19,25000.0,33.11,33.19,33.09,33.19,25000.0
2014-12-30 12:00:00,33.18,33.21,33.12,33.12,20300.0,33.18,33.21,33.12,33.12,20300.0
2014-12-30 12:30:00,33.12,33.16,33.09,33.14,27100.0,33.12,33.16,33.09,33.14,27100.0
2014-12-30 13:00:00,33.14,33.17,33.1,33.17,89100.0,33.14,33.17,33.1,33.17,89100.0
2014-12-30 13:30:00,33.16,33.17,33.01,33.09,23000.0,33.16,33.17,33.01,33.09,23000.0
2014-12-30 14:00:00,33.09,33.17,33.04,33.15,90500.0,33.09,33.17,33.04,33.15,90500.0
2014-12-30 14:30:00,33.16,33.26,33.16,33.2,18500.0,33.16,33.26,33.16,33.2,18500.0
2014-12-30 15:00:00,33.2,33.27,33.13,33.18,34800.0,33.2,33.27,33.13,33.18,34800.0
2014-12-30 15:30:00,33.18,33.26,33.15,33.23,142900.0,33.18,33.26,33.15,33.23,142900.0
2014-12-31 09:30:00,33.14,33.29,33.0,33.2,21700.0,33.14,33.29,33.0,33.2,21700.0
2014-12-31 10:00:00,33.19,33.4,33.09,33.38,20800.0,33.19,33.4,33.09,33.38,20800.0
2014-12-31 10:30:00,33.37,33.45,33.36,33.42,25100.0,33.37,33.45,33.36,33.42,25100.0
2014-12-31 11:00:00,33.44,33.45,33.27,33.3,37000.0,33.44,33.45,33.27,33.3,37000.0
2014-12-31 11:30:00,33.31,33.43,33.31,33.41,26600.0,33.31,33.43,33.31,33.41,26600.0
2014-12-31 12:00:00,33.42,33.58,33.36,33.51,124200.0,33.42,33.58,33.36,33.51,124200.0
2014-12-31 12:30:00,33.5,33.56,33.48,33.55,31500.0,33.5,33.56,33.48,33.55,31500.0
2014-12-31 13:00:00,33.55,33.63,33.49,33.51,45400.0,33.55,33.63,33.49,33.51,45400.0
2014-12-31 13:30:00,33.52,33.7,33.52,33.68,31000.0,33.52,33.7,33.52,33.68,31000.0
2014-12-31 14:00:00,33.69,33.74,33.5,33.68,64800.0,33.69,33.74,33.5,33.68,64800.0
2014-12-31 14:30:00,33.69,33.71,33.56,33.71,51200.0,33.69,33.71,33.56,33.71,51200.0
2014-12-31 15:00:00,33.71,33.9,33.66,33.89,96000.0,33.71,33.9,33.66,33.89,96000.0
2014-12-31 15:30:00,33.89,33.98,33.89,33.98,221100.0,33.89,33.98,33.89,33.98,221100.0
2015-01-02 09:30:00,33.99,34.15,33.82,33.95,128400.0,33.99,34.15,33.82,33.95,128400.0
2015-01-02 10:00:00,33.95,34.1,33.84,34.1,249300.0,33.95,34.1,33.84,34.1,249300.0
2015-01-02 10:30:00,34.08,34.25,33.96,34.2,212800.0,34.08,34.25,33.96,34.2,212800.0
2015-01-02 11:00:00,34.2,34.23,33.98,34.12,186800.0,34.2,34.23,33.98,34.12,186800.0
2015-01-02 11:30:00,34.13,34.13,33.93,34.0,90900.0,34.13,34.13,33.93,34.0,90900.0
2015-01-02 12:00:00,33.99,34.06,33.88,33.98,129100.0,33.99,34.06,33.88,33.98,129100.0
2015-01-02 12:30:00,33.97,34.09,33.92,33.99,79400.0,33.97,34.09,33.92,33.99,79400.0
2015-01-02 13:00:00,33.98,34.07,33.95,33.99,77800.0,33.98,34.07,33.95,33.99,77800.0
2015-01-02 13:30:00,33.99,34.1,33.94,34.05,109500.0,33.99,34.1,33.94,34.05,109500.0
2015-01-02 14:00:00,34.05,34.16,34.0,34.08,112100.0,34.05,34.16,34.0,34.08,112100.0
2015-01-02 14:30:00,34.08,34.23,34.08,34.14,73000.0,34.08,34.23,34.08,34.14,73000.0
2015-01-02 15:00:00,34.14,34.14,33.9,34.06,150100.0,34.14,34.14,33.9,34.06,150100.0
2015-01-02 15:30:00,34.06,34.1,33.79,34.02,501200.0,34.06,34.1,33.79,34.02,501200.0
2015-01-05 09:30:00,34.07,34.32,33.88,34.22,121200.0,34.07,34.32,33.88,34.22,121200.0
2015-01-05 10:00:00,34.18,34.29,33.9,33.9,105900.0,34.18,34.29,33.9,33.9,105900.0
2015-01-05 10:30:00,33.88,34.0,33.65,33.75,108200.0,33.88,34.0,33.65,33.75,108200.0
2015-01-05 11:00:00,33.75,33.87,33.67,33.8,115000.0,33.75,33.87,33.67,33.8,115000.0
2015-01-05 11:30:00,33.8,33.9,33.73,33.76,77300.0,33.8,33.9,33.73,33.76,77300.0
2015-01-05 12:00:00,33.76,33.79,33.43,33.44,62000.0,33.76,33.79,33.43,33.44,62000.0
2015-01-05 12:30:00,33.46,33.46,33.32,33.32,45400.0,33.46,33.46,33.32,33.32,45400.0
2015-01-05 13:00:00,33.33,33.34,33.14,33.19,38000.0,33.33,33.34,33.14,33.19,38000.0
2015-01-05 13:30:00,33.19,33.25,33.04,33.07,62400.0,33.19,33.25,33.04,33.07,62400.0
2015-01-05 14:00:00,33.09,33.1,32.71,32.84,72900.0,33.09,33.1,32.71,32.84,72900.0
2015-01-05 14:30:00,32.84,33.14,32.83,33.14,78900.0,32.84,33.14,32.83,33.14,78900.0
2015-01-05 15:00:00,33.12,33.2,33.04,33.15,78000.0,33.12,33.2,33.04,33.15,78000.0
2015-01-05 15:30:00,33.14,33.22,33.06,33.21,263000.0,33.14,33.22,33.06,33.21,263000.0
2015-01-06 09:30:00,33.16,33.46,33.02,33.35,88500.0,33.16,33.46,33.02,33.35,88500.0
2015-01-06 10:00:00,33.34,33.34,32.92,32.93,113300.0,33.34,33.34,32.92,32.93,113300.0
2015-01-06 10:30:00,32.93,33.01,32.88,32.99,60900.0,32.93,33.01,32.88,32.99,60900.0
2015-01-06 11:00:00,32.99,33.09,32.78,32.95,67400.0,32.99,33.09,32.78,32.95,67400.0
2015-01-06 11:30:00,32.97,32.99,32.62,32.66,59600.0,32.97,32.99,32.62,32.66,59600.0
2015-01-06 12:00:00,32.63,32.84,32.59,32.79,71000.0,32.63,32.84,32.59,32.79,71000.0
2015-01-06 12:30:00,32.77,32.97,32.74,32.85,78800.0,32.77,32.97,32.74,32.85,78800.0
2015-01-06 13:00:00,32.87,32.9,32.71,32.88,67100.0,32.87,32.9,32.71,32.88,67100.0
2015-01-06 13:30:00,32.86,32.87,32.67,32.86,63700.0,32.86,32.87,32.67,32.86,63700.0
2015-01-06 14:00:00,32.86,32.96,32.75,32.94,76000.0,32.86,32.96,32.75,32.94,76000.0
2015-01-06 14:30:00,32.96,33.03,32.88,32.91,97500.0,32.96,33.03,32.88,32.91,97500.0
2015-01-06 15:00:00,32.91,32.91,32.78,32.86,61900.0,32.91,32.91,32.78,32.86,61900.0
2015-01-06 15:30:00,32.85,33.12,32.71,33.08,491500.0,32.85,33.12,32.71,33.08,491500.0
2015-01-07 09:30:00,33.16,33.79,33.06,33.65,72300.0,33.16,33.79,33.06,33.65,72300.0
2015-01-07 10:00:00,33.65,33.97,33.64,33.9,197000.0,33.65,33.97,33.64,33.9,197000.0
2015-01-07 10:30:00,33.9,33.91,33.44,33.57,111400.0,33.9,33.91,33.44,33.57,111400.0
2015-01-07 11:00:00,33.57,33.67,33.44,33.66,156200.0,33.57,33.67,33.44,33.66,156200.0
2015-01-07 11:30:00,33.66,33.81,33.62,33.64,89600.0,33.66,33.81,33.62,33.64,89600.0
2015-01-07 12:00:00,33.64,33.82,33.61,33.73,98300.0,33.64,33.82,33.61,33.73,98300.0
2015-01-07 12:30:00,33.71,33.8,33.63,33.68,77400.0,33.71,33.8,33.63,33.68,77400.0
2015-01-07 13:00:00,33.66,33.76,33.54,33.66,100500.0,33.66,33.76,33.54,33.66,100500.0
2015-01-07 13:30:00,33.67,33.81,33.5,33.58,61300.0,33.67,33.81,33.5,33.58,61300.0
2015-01-07 14:00:00,33.58,33.79,33.5,33.66,80500.0,33.58,33.79,33.5,33.66,80500.0
2015-01-07 14:30:00,33.66,33.89,33.64,33.86,78100.0,33.66,33.89,33.64,33.86,78100.0
2015-01-07 15:00:00,33.86,33.86,33.66,33.77,131500.0,33.86,33.86,33.66,33.77,131500.0
2015-01-07 15:30:00,33.77,33.85,33.58,33.79,261600.0,33.77,33.85,33.58,33.79,261600.0
2015-01-08 09:30:00,33.85,34.24,33.78,34.05,93200.0,33.85,34.24,33.78,34.05,93200.0
2015-01-08 10:00:00,34.08,34.09,33.92,33.95,96100.0,34.08,34.09,33.92,33.95,96100.0
2015-01-08 10:30:00,33.95,34.01,33.89,33.93,91500.0,33.95,34.01,33.89,33.93,91500.0
2015-01-08 11:00:00,33.93,34.0,33.93,33.97,32600.0,33.93,34.0,33.93,33.97,32600.0
2015-01-08 11:30:00,33.98,34.04,33.96,33.99,28200.0,33.98,34.04,33.96,33.99,28200.0
2015-01-08 12:00:00,33.99,33.99,33.82,33.95,30200.0,33.99,33.99,33.82,33.95,30200.0
2015-01-08 12:30:00,33.95,33.96,33.75,33.8,68300.0,33.95,33.96,33.75,33.8,68300.0
2015-01-08 13:00:00,33.8,33.86,33.74,33.76,30300.0,33.8,33.86,33.74,33.76,30300.0
2015-01-08 13:30:00,33.77,33.79,33.68,33.69,26100.0,33.77,33.79,33.68,33.69,26100.0
2015-01-08 14:00:00,33.68,33.83,33.68,33.8,26700.0,33.68,33.83,33.68,33.8,26700.0
2015-01-08 14:30:00,33.8,33.81,33.66,33.66,37900.0,33.8,33.81,33.66,33.66,37900.0
2015-01-08 15:00:00,33.65,33.71,33.61,33.71,41300.0,33.65,33.71,33.61,33.71,41300.0
2015-01-08 15:30:00,33.72,33.75,33.61,33.74,130200.0,33.72,33.75,33.61,33.74,130200.0
2015-01-09 09:30:00,33.83,34.0,33.66,33.81,123300.0,33.83,34.0,33.66,33.81,123300.0
2015-01-09 10:00:00,33.81,33.84,33.71,33.73,20100.0,33.81,33.84,33.71,33.73,20100.0
2015-01-09 10:30:00,33.74,33.74,33.54,33.66,34500.0,33.74,33.74,33.54,33.66,34500.0
2015-01-09 11:00:00,33.64,33.76,33.61,33.74,49600.0,33.64,33.76,33.61,33.74,49600.0
2015-01-09 11:30:00,33.75,33.83,33.7,33.8,56000.0,33.75,33.83,33.7,33.8,56000.0
2015-01-09 12:00:00,33.8,33.88,33.79,33.86,35400.0,33.8,33.88,33.79,33.86,35400.0
2015-01-09 12:30:00,33.88,33.95,33.72,33.72,42400.0,33.88,33.95,33.72,33.72,42400.0
2015-01-09 13:00:00,33.72,33.79,33.72,33.78,18600.0,33.72,33.79,33.72,33.78,18600.0
2015-01-09 13:30:00,33.79,33.8,33.67,33.76,39200.0,33.79,33.8,33.67,33.76,39200.0
2015-01-09 14:00:00,33.77,33.82,33.74,33.8,27800.0,33.77,33.82,33.74,33.8,27800.0
2015-01-09 14:30:00,33.79,33.84,33.79,33.8,41000.0,33.79,33.84,33.79,33.8,41000.0
2015-01-09 15:00:00,33.8,33.84,33.79,33.8,49200.0,33.8,33.84,33.79,33.8,49200.0
2015-01-09 15:30:00,33.8,33.99,33.79,33.94,171400.0,33.8,33.99,33.79,33.94,171400.0
2015-01-12 09:30:00,34.0,34.44,33.87,34.2,97900.0,34.0,34.44,33.87,34.2,97900.0
2015-01-12 10:00:00,34.22,34.52,34.18,34.39,215400.0,34.22,34.52,34.18,34.39,215400.0
2015-01-12 10:30:00,34.38,34.42,34.27,34.41,88100.0,34.38,34.42,34.27,34.41,88100.0
2015-01-12 11:00:00,34.44,34.44,34.22,34.26,48200.0,34.44,34.44,34.22,34.26,48200.0
2015-01-12 11:30:00,34.27,34.57,34.26,34.54,54200.0,34.27,34.57,34.26,34.54,54200.0
2015-01-12 12:00:00,34.54,34.67,34.54,34.66,81400.0,34.54,34.67,34.54,34.66,81400.0
2015-01-12 12:30:00,34.66,34.77,34.66,34.75,47500.0,34.66,34.77,34.66,34.75,47500.0
2015-01-12 13:00:00,34.75,34.9,34.67,34.7,72600.0,34.75,34.9,34.67,34.7,72600.0
2015-01-12 13:30:00,34.68,34.85,34.65,34.83,52800.0,34.68,34.85,34.65,34.83,52800.0
2015-01-12 14:00:00,34.83,34.9,34.83,34.86,75500.0,34.83,34.9,34.83,34.86,75500.0
2015-01-12 14:30:00,34.86,34.89,34.66,34.89,60900.0,34.86,34.89,34.66,34.89,60900.0
2015-01-12 15:00:00,34.9,35.0,34.74,34.8,99300.0,34.9,35.0,34.74,34.8,99300.0
2015-01-12 15:30:00,34.81,34.96,34.75,34.92,161700.0,34.81,34.96,34.75,34.92,161700.0
2015-01-13 09:30:00,35.0,35.0,34.68,34.92,212300.0,35.0,35.0,34.68,34.92,212300.0
2015-01-13 10:00:00,34.92,34.94,34.82,34.85,61000.0,34.92,34.94,34.82,34.85,61000.0
2015-01-13 10:30:00,34.86,34.87,34.71,34.71,75700.0,34.86,34.87,34.71,34.71,75700.0
2015-01-13 11:00:00,34.71,34.77,34.68,34.75,54600.0,34.71,34.77,34.68,34.75,54600.0
2015-01-13 11:30:00,34.76,34.84,34.74,34.81,34200.0,34.76,34.84,34.74,34.81,34200.0
2015-01-13 12:00:00,34.8,34.83,34.75,34.75,43400.0,34.8,34.83,34.75,34.75,43400.0
2015-01-13 12:30:00,34.75,34.77,34.67,34.67,40700.0,34.75,34.77,34.67,34.67,40700.0
2015-01-13 13:00:00,34.68,34.68,34.52,34.59,50300.0,34.68,34.68,34.52,34.59,50300.0
2015-01-13 13:30:00,34.6,34.6,34.27,34.39,113100.0,34.6,34.6,34.27,34.39,113100.0
2015-01-13 14:00:00,34.38,34.48,34.29,34.38,145000.0,34.38,34.48,34.29,34.38,145000.0
2015-01-13 14:30:00,34.36,34.45,34.33,34.33,26600.0,34.36,34.45,34.33,34.33,26600.0
2015-01-13 15:00:00,34.36,34.41,34.32,34.33,38900.0,34.36,34.41,34.32,34.33,38900.0
2015-01-13 15:30:00,34.33,34.53,34.32,34.46,90400.0,34.33,34.53,34.32,34.46,90400.0
2015-01-14 09:30:00,34.21,34.53,34.05,34.46,50600.0,34.21,34.53,34.05,34.46,50600.0
2015-01-14 10:00:00,34.42,34.58,34.39,34.5,65600.0,34.42,34.58,34.39,34.5,65600.0
2015-01-14 10:30:00,34.5,34.5,34.19,34.22,36500.0,34.5,34.5,34.19,34.22,36500.0
2015-01-14 11:00:00,34.21,34.36,34.15,34.28,21900.0,34.21,34.36,34.15,34.28,21900.0
2015-01-14 11:30:00,34.29,34.42,34.24,34.37,29900.0,34.29,34.42,34.24,34.37,29900.0
2015-01-14 12:00:00,34.35,34.4,34.1,34.14,76300.0,34.35,34.4,34.1,34.14,76300.0
2015-01-14 12:30:00,34.15,34.25,34.12,34.24,37000.0,34.15,34.25,34.12,34.24,37000.0
2015-01-14 13:00:00,34.22,34.24,34.12,34.14,37800.0,34.22,34.24,34.12,34.14,37800.0
2015-01-14 13:30:00,34.12,34.18,34.09,34.14,32400.0,34.12,34.18,34.09,34.14,32400.0
2015-01-14 14:00:00,34.15,34.31,34.11,34.29,27800.0,34.15,34.31,34.11,34.29,27800.0
2015-01-14 14:30:00,34.26,34.47,34.25,34.46,37300.0,34.26,34.47,34.25,34.46,37300.0
2015-01-14 15:00:00,34.44,34.51,34.38,34.43,49900.0,34.44,34.51,34.38,34.43,49900.0
2015-01-14 15:30:00,34.42,34.43,34.29,34.38,97700.0,34.42,34.43,34.29,34.38,97700.0
2015-01-15 09:30:00,34.59,34.6,34.32,34.5,107400.0,34.59,34.6,34.32,34.5,107400.0
2015-01-15 10:00:00,34.48,34.54,34.14,34.23,121700.0,34.48,34.54,34.14,34.23,121700.0
2015-01-15 10:30:00,34.2,34.4,34.15,34.26,56200.0,34.2,34.4,34.15,34.26,56200.0
2015-01-15 11:00:00,34.25,34.36,34.17,34.25,66800.0,34.25,34.36,34.17,34.25,66800.0
2015-01-15 11:30:00,34.25,34.27,33.94,34.06,23600.0,34.25,34.27,33.94,34.06,23600.0
2015-01-15 12:00:00,34.03,34.23,34.02,34.21,20200.0,34.03,34.23,34.02,34.21,20200.0
2015-01-15 12:30:00,34.2,34.25,33.98,33.98,49300.0,34.2,34.25,33.98,33.98,49300.0
2015-01-15 13:00:00,33.97,34.05,33.89,33.98,30100.0,33.97,34.05,33.89,33.98,30100.0
2015-01-15 13:30:00,33.97,34.04,33.92,34.02,30800.0,33.97,34.04,33.92,34.02,30800.0
2015-01-15 14:00:00,34.02,34.02,33.92,33.95,31300.0,34.02,34.02,33.92,33.95,31300.0
2015-01-15 14:30:00,33.94,33.98,33.9,33.92,33400.0,33.94,33.98,33.9,33.92,33400.0
2015-01-15 15:00:00,33.9,33.96,33.85,33.91,30900.0,33.9,33.96,33.85,33.91,30900.0
2015-01-15 15:30:00,33.91,33.98,33.89,33.93,94200.0,33.91,33.98,33.89,33.93,94200.0
2015-01-16 09:30:00,33.91,34.47,33.71,34.27,78400.0,33.91,34.47,33.71,34.27,78400.0
2015-01-16 10:00:00,34.32,34.43,33.87,34.05,128400.0,34.32,34.43,33.87,34.05,128400.0
2015-01-16 10:30:00,34.03,34.31,33.98,34.24,55000.0,34.03,34.31,33.98,34.24,55000.0
2015-01-16 11:00:00,34.24,34.24,34.0,34.04,16100.0,34.24,34.24,34.0,34.04,16100.0
2015-01-16 11:30:00,34.08,34.25,34.06,34.21,19400.0,34.08,34.25,34.06,34.21,19400.0
2015-01-16 12:00:00,34.22,34.29,34.06,34.08,40800.0,34.22,34.29,34.06,34.08,40800.0
2015-01-16 12:30:00,34.04,34.12,34.01,34.01,9900.0,34.04,34.12,34.01,34.01,9900.0
2015-01-16 13:00:00,34.03,34.04,33.94,34.02,20400.0,34.03,34.04,33.94,34.02,20400.0
2015-01-16 13:30:00,34.02,34.02,33.93,33.95,27900.0,34.02,34.02,33.93,33.95,27900.0
2015-01-16 14:00:00,33.95,33.97,33.84,33.86,16700.0,33.95,33.97,33.84,33.86,16700.0
2015-01-16 14:30:00,33.86,33.86,33.78,33.8,33300.0,33.86,33.86,33.78,33.8,33300.0
2015-01-16 15:00:00,33.78,33.86,33.76,33.85,43900.0,33.78,33.86,33.76,33.85,43900.0
2015-01-16 15:30:00,33.84,34.06,33.84,34.01,179900.0,33.84,34.06,33.84,34.01,179900.0
2015-01-20 09:30:00,34.01,34.42,33.73,34.19,77100.0,34.01,34.42,33.73,34.19,77100.0
2015-01-20 10:00:00,34.23,34.23,33.98,34.16,60400.0,34.23,34.23,33.98,34.16,60400.0
2015-01-20 10:30:00,34.18,34.18,33.91,34.0,23200.0,34.18,34.18,33.91,34.0,23200.0
2015-01-20 11:00:00,34.01,34.05,33.72,33.94,51700.0,34.01,34.05,33.72,33.94,51700.0
2015-01-20 11:30:00,33.93,33.99,33.79,33.99,33000.0,33.93,33.99,33.79,33.99,33000.0
2015-01-20 12:00:00,34.0,34.2,33.95,34.2,23000.0,34.0,34.2,33.95,34.2,23000.0
2015-01-20 12:30:00,34.2,34.21,34.14,34.19,25600.0,34.2,34.21,34.14,34.19,25600.0
2015-01-20 13:00:00,34.2,34.21,34.14,34.18,22700.0,34.2,34.21,34.14,34.18,22700.0
2015-01-20 13:30:00,34.19,34.22,34.17,34.22,58400.0,34.19,34.22,34.17,34.22,58400.0
2015-01-20 14:00:00,34.22,34.35,34.2,34.27,52400.0,34.22,34.35,34.2,34.27,52400.0
2015-01-20 14:30:00,34.28,34.31,34.25,34.29,40600.0,34.28,34.31,34.25,34.29,40600.0
2015-01-20 15:00:00,34.29,34.31,34.25,34.3,47100.0,34.29,34.31,34.25,34.3,47100.0
2015-01-20 15:30:00,34.3,34.3,34.04,34.11,166900.0,34.3,34.3,34.04,34.11,166900.0
2015-01-21 09:30:00,34.82,35.85,34.74,35.51,710900.0,34.82,35.85,34.74,35.51,710900.0
2015-01-21 10:00:00,35.51,35.53,35.17,35.19,178400.0,35.51,35.53,35.17,35.19,178400.0
2015-01-21 10:30:00,35.19,35.22,34.94,35.02,213900.0,35.19,35.22,34.94,35.02,213900.0
2015-01-21 11:00:00,35.02,35.14,34.9,34.95,123800.0,35.02,35.14,34.9,34.95,123800.0
2015-01-21 11:30:00,34.95,35.1,34.94,35.09,68600.0,34.95,35.1,34.94,35.09,68600.0
2015-01-21 12:00:00,35.11,35.32,35.0,35.3,149600.0,35.11,35.32,35.0,35.3,149600.0
2015-01-21 12:30:00,35.3,35.59,35.22,35.27,151300.0,35.3,35.59,35.22,35.27,151300.0
2015-01-21 13:00:00,35.26,35.75,35.26,35.62,102400.0,35.26,35.75,35.26,35.62,102400.0
2015-01-21 13:30:00,35.6,35.63,35.35,35.42,85800.0,35.6,35.63,35.35,35.42,85800.0
2015-01-21 14:00:00,35.42,35.6,35.38,35.54,137400.0,35.42,35.6,35.38,35.54,137400.0
2015-01-21 14:30:00,35.53,35.54,35.26,35.35,153100.0,35.53,35.54,35.26,35.35,153100.0
2015-01-21 15:00:00,35.35,35.49,35.34,35.45,176900.0,35.35,35.49,35.34,35.45,176900.0
2015-01-21 15:30:00,35.45,35.48,35.38,35.41,254200.0,35.45,35.48,35.38,35.41,254200.0
2015-01-22 09:30:00,35.89,35.92,35.32,35.59,189900.0,35.89,35.92,35.32,35.59,189900.0
2015-01-22 10:00:00,35.59,35.7,35.21,35.27,70900.0,35.59,35.7,35.21,35.27,70900.0
2015-01-22 10:30:00,35.28,35.31,35.06,35.24,99000.0,35.28,35.31,35.06,35.24,99000.0
2015-01-22 11:00:00,35.28,35.33,35.22,35.27,69700.0,35.28,35.33,35.22,35.27,69700.0
2015-01-22 11:30:00,35.25,35.31,35.15,35.29,37700.0,35.25,35.31,35.15,35.29,37700.0
2015-01-22 12:00:00,35.28,35.32,35.24,35.29,40400.0,35.28,35.32,35.24,35.29,40400.0
2015-01-22 12:30:00,35.27,35.4,35.26,35.31,107200.0,35.27,35.4,35.26,35.31,107200.0
2015-01-22 13:00:00,35.31,35.44,35.23,35.37,41500.0,35.31,35.44,35.23,35.37,41500.0
2015-01-22 13:30:00,35.35,35.48,35.32,35.45,48800.0,35.35,35.48,35.32,35.45,48800.0
2015-01-22 14:00:00,35.44,35.49,35.37,35.49,106200.0,35.44,35.49,35.37,35.49,106200.0
2015-01-22 14:30:00,35.47,35.52,35.44,35.51,129200.0,35.47,35.52,35.44,35.51,129200.0
2015-01-22 15:00:00,35.5,35.6,35.44,35.55,120400.0,35.5,35.6,35.44,35.55,120400.0
2015-01-22 15:30:00,35.55,35.58,35.44,35.47,161200.0,35.55,35.58,35.44,35.47,161200.0
2015-01-23 09:30:00,35.3,35.99,35.16,35.95,85900.0,35.3,35.99,35.16,35.95,85900.0
2015-01-23 10:00:00,35.9,36.2,35.87,36.09,97300.0,35.9,36.2,35.87,36.09,97300.0
2015-01-23 10:30:00,36.08,36.09,35.85,35.99,49800.0,36.08,36.09,35.85,35.99,49800.0
2015-01-23 11:00:00,35.99,36.07,35.92,36.02,130000.0,35.99,36.07,35.92,36.02,130000.0
2015-01-23 11:30:00,36.02,36.03,35.97,36.02,41800.0,36.02,36.03,35.97,36.02,41800.0
2015-01-23 12:00:00,36.01,36.08,35.92,35.97,64900.0,36.01,36.08,35.92,35.97,64900.0
2015-01-23 12:30:00,35.98,36.03,35.96,36.01,47700.0,35.98,36.03,35.96,36.01,47700.0
2015-01-23 13:00:00,36.01,36.12,35.93,35.94,49700.0,36.01,36.12,35.93,35.94,49700.0
2015-01-23 13:30:00,35.95,36.03,35.94,36.02,52300.0,35.95,36.03,35.94,36.02,52300.0
2015-01-23 14:00:00,36.02,36.24,36.01,36.23,68000.0,36.02,36.24,36.01,36.23,68000.0
2015-01-23 14:30:00,36.24,36.42,36.17,36.4,89000.0,36.24,36.42,36.17,36.4,89000.0
2015-01-23 15:00:00,36.39,36.46,36.2,36.21,101300.0,36.39,36.46,36.2,36.21,101300.0
2015-01-23 15:30:00,36.22,36.44,36.21,36.42,275400.0,36.22,36.44,36.21,36.42,275400.0
2015-01-26 09:30:00,36.2,36.41,36.0,36.31,87600.0,36.2,36.41,36.0,36.31,87600.0
2015-01-26 10:00:00,36.28,36.4,36.21,36.37,55900.0,36.28,36.4,36.21,36.37,55900.0
2015-01-26 10:30:00,36.37,36.45,36.29,36.45,50700.0,36.37,36.45,36.29,36.45,50700.0
2015-01-26 11:00:00,36.45,36.55,36.34,36.54,67100.0,36.45,36.55,36.34,36.54,67100.0
2015-01-26 11:30:00,36.55,36.65,36.53,36.64,82100.0,36.55,36.65,36.53,36.64,82100.0
2015-01-26 12:00:00,36.63,36.75,36.62,36.68,53100.0,36.63,36.75,36.62,36.68,53100.0
2015-01-26 12:30:00,36.65,36.68,36.52,36.54,33100.0,36.65,36.68,36.52,36.54,33100.0
2015-01-26 13:00:00,36.55,36.64,36.52,36.61,28100.0,36.55,36.64,36.52,36.61,28100.0
2015-01-26 13:30:00,36.61,36.64,36.55,36.57,71500.0,36.61,36.64,36.55,36.57,71500.0
2015-01-26 14:00:00,36.55,36.6,36.55,36.59,21800.0,36.55,36.6,36.55,36.59,21800.0
2015-01-26 14:30:00,36.6,36.6,36.55,36.57,30700.0,36.6,36.6,36.55,36.57,30700.0
2015-01-26 15:00:00,36.57,36.7,36.56,36.7,67300.0,36.57,36.7,36.56,36.7,67300.0
2015-01-26 15:30:00,36.7,36.88,36.67,36.84,301200.0,36.7,36.88,36.67,36.84,301200.0
2015-01-27 09:30:00,36.64,36.86,36.19,36.38,126800.0,36.64,36.86,36.19,36.38,126800.0
2015-01-27 10:00:00,36.44,36.46,36.26,36.32,141500.0,36.44,36.46,36.26,36.32,141500.0
2015-01-27 10:30:00,36.32,36.49,36.31,36.45,31100.0,36.32,36.49,36.31,36.45,31100.0
2015-01-27 11:00:00,36.44,36.6,36.4,36.55,47000.0,36.44,36.6,36.4,36.55,47000.0
2015-01-27 11:30:00,36.56,36.72,36.53,36.68,44500.0,36.56,36.72,36.53,36.68,44500.0
2015-01-27 12:00:00,36.69,36.92,36.67,36.87,83500.0,36.69,36.92,36.67,36.87,83500.0
2015-01-27 12:30:00,36.87,36.96,36.82,36.96,72300.0,36.87,36.96,36.82,36.96,72300.0
2015-01-27 13:00:00,36.96,36.98,36.75,36.83,90200.0,36.96,36.98,36.75,36.83,90200.0
2015-01-27 13:30:00,36.83,36.87,36.65,36.71,17300.0,36.83,36.87,36.65,36.71,17300.0
2015-01-27 14:00:00,36.7,36.78,36.7,36.78,15800.0,36.7,36.78,36.7,36.78,15800.0
2015-01-27 14:30:00,36.76,36.76,36.68,36.76,24500.0,36.76,36.76,36.68,36.76,24500.0
2015-01-27 15:00:00,36.73,36.82,36.69,36.73,47100.0,36.73,36.82,36.69,36.73,47100.0
2015-01-27 15:30:00,36.73,36.87,36.7,36.74,195700.0,36.73,36.87,36.7,36.74,195700.0
2015-01-28 09:30:00,36.94,36.94,36.53,36.64,160400.0,36.94,36.94,36.53,36.64,160400.0
2015-01-28 10:00:00,36.64,36.67,36.5,36.54,28300.0,36.64,36.67,36.5,36.54,28300.0
2015-01-28 10:30:00,36.54,36.69,36.52,36.6,69400.0,36.54,36.69,36.52,36.6,69400.0
2015-01-28 11:00:00,36.6,36.67,36.55,36.56,38100.0,36.6,36.67,36.55,36.56,38100.0
2015-01-28 11:30:00,36.56,36.58,36.37,36.43,43700.0,36.56,36.58,36.37,36.43,43700.0
2015-01-28 12:00:00,36.43,36.68,36.43,36.61,23300.0,36.43,36.68,36.43,36.61,23300.0
2015-01-28 12:30:00,36.64,36.68,36.55,36.6,17100.0,36.64,36.68,36.55,36.6,17100.0
2015-01-28 13:00:00,36.59,36.78,36.59,36.75,18700.0,36.59,36.78,36.59,36.75,18700.0
2015-01-28 13:30:00,36.76,36.8,36.54,36.57,16500.0,36.76,36.8,36.54,36.57,16500.0
2015-01-28 14:00:00,36.5,36.55,36.4,36.46,23700.0,36.5,36.55,36.4,36.46,23700.0
2015-01-28 14:30:00,36.42,36.5,36.31,36.42,29700.0,36.42,36.5,36.31,36.42,29700.0
2015-01-28 15:00:00,36.44,36.48,36.37,36.42,44900.0,36.44,36.48,36.37,36.42,44900.0
2015-01-28 15:30:00,36.41,36.42,36.19,36.31,119700.0,36.41,36.42,36.19,36.31,119700.0
2015-01-29 09:30:00,36.47,36.58,36.18,36.32,89000.0,36.47,36.58,36.18,36.32,89000.0
2015-01-29 10:00:00,36.4,36.4,36.02,36.21,40600.0,36.4,36.4,36.02,36.21,40600.0
2015-01-29 10:30:00,36.24,36.26,36.09,36.09,30200.0,36.24,36.26,36.09,36.09,30200.0
2015-01-29 11:00:00,36.11,36.23,36.0,36.22,24900.0,36.11,36.23,36.0,36.22,24900.0
2015-01-29 11:30:00,36.24,36.38,36.2,36.28,16300.0,36.24,36.38,36.2,36.28,16300.0
2015-01-29 12:00:00,36.27,36.35,36.24,36.34,15700.0,36.27,36.35,36.24,36.34,15700.0
2015-01-29 12:30:00,36.36,36.38,36.31,36.33,11400.0,36.36,36.38,36.31,36.33,11400.0
2015-01-29 13:00:00,36.36,36.36,36.23,36.28,35100.0,36.36,36.36,36.23,36.28,35100.0
2015-01-29 13:30:00,36.29,36.51,36.19,36.51,28800.0,36.29,36.51,36.19,36.51,28800.0
2015-01-29 14:00:00,36.51,36.51,36.33,36.35,46100.0,36.51,36.51,36.33,36.35,46100.0
2015-01-29 14:30:00,36.37,36.47,36.35,36.38,36200.0,36.37,36.47,36.35,36.38,36200.0
2015-01-29 15:00:00,36.38,36.48,36.35,36.46,37100.0,36.38,36.48,36.35,36.46,37100.0
2015-01-29 15:30:00,36.47,36.47,36.37,36.44,80700.0,36.47,36.47,36.37,36.44,80700.0
2015-01-30 09:30:00,36.31,36.81,36.25,36.63,115300.0,36.31,36.81,36.25,36.63,115300.0
2015-01-30 10:00:00,36.61,36.61,36.25,36.39,95300.0,36.61,36.61,36.25,36.39,95300.0
2015-01-30 10:30:00,36.38,36.43,36.3,36.39,49100.0,36.38,36.43,36.3,36.39,49100.0
2015-01-30 11:00:00,36.4,36.49,36.35,36.41,47900.0,36.4,36.49,36.35,36.41,47900.0
2015-01-30 11:30:00,36.41,36.53,36.39,36.52,49200.0,36.41,36.53,36.39,36.52,49200.0
2015-01-30 12:00:00,36.52,36.69,36.49,36.69,58300.0,36.52,36.69,36.49,36.69,58300.0
2015-01-30 12:30:00,36.68,36.87,36.67,36.83,40300.0,36.68,36.87,36.67,36.83,40300.0
2015-01-30 13:00:00,36.83,36.94,36.75,36.86,52500.0,36.83,36.94,36.75,36.86,52500.0
2015-01-30 13:30:00,36.88,36.95,36.76,36.82,85000.0,36.88,36.95,36.76,36.82,85000.0
2015-01-30 14:00:00,36.84,36.89,36.78,36.82,73100.0,36.84,36.89,36.78,36.82,73100.0
2015-01-30 14:30:00,36.81,36.87,36.53,36.57,70300.0,36.81,36.87,36.53,36.57,70300.0
2015-01-30 15:00:00,36.58,36.6,36.41,36.49,43200.0,36.58,36.6,36.41,36.49,43200.0
2015-01-30 15:30:00,36.49,36.61,36.34,36.42,151100.0,36.49,36.61,36.34,36.42,151100.0
2015-02-02 09:30:00,36.41,36.41,35.66,35.72,42600.0,36.41,36.41,35.66,35.72,42600.0
2015-02-02 10:00:00,35.78,35.78,35.4,35.42,64600.0,35.78,35.78,35.4,35.42,64600.0
2015-02-02 10:30:00,35.43,35.61,35.38,35.45,52900.0,35.43,35.61,35.38,35.45,52900.0
2015-02-02 11:00:00,35.45,36.0,35.44,35.91,56300.0,35.45,36.0,35.44,35.91,56300.0
2015-02-02 11:30:00,35.93,36.44,35.91,36.29,62600.0,35.93,36.44,35.91,36.29,62600.0
2015-02-02 12:00:00,36.3,36.3,36.02,36.13,20400.0,36.3,36.3,36.02,36.13,20400.0
2015-02-02 12:30:00,36.14,36.32,36.11,36.23,18000.0,36.14,36.32,36.11,36.23,18000.0
2015-02-02 13:00:00,36.23,36.31,36.09,36.09,20800.0,36.23,36.31,36.09,36.09,20800.0
2015-02-02 13:30:00,36.11,36.16,36.02,36.09,32800.0,36.11,36.16,36.02,36.09,32800.0
2015-02-02 14:00:00,36.09,36.1,35.98,36.03,40600.0,36.09,36.1,35.98,36.03,40600.0
2015-02-02 14:30:00,36.03,36.11,35.89,35.92,39200.0,36.03,36.11,35.89,35.92,39200.0
2015-02-02 15:00:00,35.97,36.09,35.94,35.99,51300.0,35.97,36.09,35.94,35.99,51300.0
2015-02-02 15:30:00,35.99,36.27,35.99,36.24,166700.0,35.99,36.27,35.99,36.24,166700.0
2015-02-03 09:30:00,36.4,36.44,36.04,36.1,33600.0,36.4,36.44,36.04,36.1,33600.0
2015-02-03 10:00:00,36.09,36.41,35.94,36.28,56600.0,36.09,36.41,35.94,36.28,56600.0
2015-02-03 10:30:00,36.3,36.33,36.03,36.04,33000.0,36.3,36.33,36.03,36.04,33000.0
2015-02-03 11:00:00,36.06,36.3,36.02,36.28,23200.0,36.06,36.3,36.02,36.28,23200.0
2015-02-03 11:30:00,36.26,36.42,36.23,36.3,21500.0,36.26,36.42,36.23,36.3,21500.0
2015-02-03 12:00:00,36.26,36.26,36.13,36.16,24500.0,36.26,36.26,36.13,36.16,24500.0
2015-02-03 12:30:00,36.18,36.32,36.18,36.29,14200.0,36.18,36.32,36.18,36.29,14200.0
2015-02-03 13:00:00,36.28,36.3,36.19,36.21,20900.0,36.28,36.3,36.19,36.21,20900.0
2015-02-03 13:30:00,36.22,36.24,36.12,36.21,19300.0,36.22,36.24,36.12,36.21,19300.0
2015-02-03 14:00:00,36.21,36.24,36.1,36.1,24700.0,36.21,36.24,36.1,36.1,24700.0
2015-02-03 14:30:00,36.08,36.23,36.08,36.23,18700.0,36.08,36.23,36.08,36.23,18700.0
2015-02-03 15:00:00,36.23,36.25,36.16,36.19,42900.0,36.23,36.25,36.16,36.19,42900.0
2015-02-03 15:30:00,36.2,36.39,36.19,36.31,83700.0,36.2,36.39,36.19,36.31,83700.0
2015-02-04 09:30:00,36.31,36.65,36.08,36.53,21000.0,36.31,36.65,36.08,36.53,21000.0
2015-02-04 10:00:00,36.59,36.8,36.59,36.71,18400.0,36.59,36.8,36.59,36.71,18400.0
2015-02-04 10:30:00,36.73,36.99,36.71,36.84,59700.0,36.73,36.99,36.71,36.84,59700.0
2015-02-04 11:00:00,36.84,36.97,36.84,36.87,45300.0,36.84,36.97,36.84,36.87,45300.0
2015-02-04 11:30:00,36.91,36.98,36.87,36.96,37500.0,36.91,36.98,36.87,36.96,37500.0
2015-02-04 12:00:00,36.94,36.98,36.83,36.83,45700.0,36.94,36.98,36.83,36.83,45700.0
2015-02-04 12:30:00,36.82,36.89,36.73,36.82,33000.0,36.82,36.89,36.73,36.82,33000.0
2015-02-04 13:00:00,36.77,36.84,36.7,36.76,21600.0,36.77,36.84,36.7,36.76,21600.0
2015-02-04 13:30:00,36.77,36.85,36.73,36.78,23300.0,36.77,36.85,36.73,36.78,23300.0
2015-02-04 14:00:00,36.78,36.78,36.65,36.69,32300.0,36.78,36.78,36.65,36.69,32300.0
2015-02-04 14:30:00,36.7,36.81,36.66,36.8,34300.0,36.7,36.81,36.66,36.8,34300.0
2015-02-04 15:00:00,36.81,37.0,36.8,36.97,43100.0,36.81,37.0,36.8,36.97,43100.0
2015-02-04 15:30:00,36.98,36.99,36.76,36.89,133000.0,36.98,36.99,36.76,36.89,133000.0
2015-02-05 09:30:00,36.88,36.89,36.46,36.87,66900.0,36.88,36.89,36.46,36.87,66900.0
2015-02-05 10:00:00,36.86,36.93,36.82,36.86,24700.0,36.86,36.93,36.82,36.86,24700.0
2015-02-05 10:30:00,36.87,36.98,36.85,36.91,21600.0,36.87,36.98,36.85,36.91,21600.0
2015-02-05 11:00:00,36.88,36.98,36.88,36.95,58700.0,36.88,36.98,36.88,36.95,58700.0
2015-02-05 11:30:00,36.95,36.98,36.92,36.92,27200.0,36.95,36.98,36.92,36.92,27200.0
2015-02-05 12:00:00,36.93,36.95,36.9,36.9,16000.0,36.93,36.95,36.9,36.9,16000.0
2015-02-05 12:30:00,36.92,36.93,36.85,36.85,37300.0,36.92,36.93,36.85,36.85,37300.0
2015-02-05 13:00:00,36.85,36.9,36.84,36.88,29900.0,36.85,36.9,36.84,36.88,29900.0
2015-02-05 13:30:00,36.85,36.9,36.84,36.88,18700.0,36.85,36.9,36.84,36.88,18700.0
2015-02-05 14:00:00,36.87,36.98,36.85,36.91,85300.0,36.87,36.98,36.85,36.91,85300.0
2015-02-05 14:30:00,36.91,36.95,36.88,36.91,42100.0,36.91,36.95,36.88,36.91,42100.0
2015-02-05 15:00:00,36.91,37.0,36.91,36.98,133600.0,36.91,37.0,36.91,36.98,133600.0
2015-02-05 15:30:00,36.99,37.1,36.92,37.0,189200.0,36.99,37.1,36.92,37.0,189200.0
2015-02-06 09:30:00,37.15,37.15,36.93,37.09,65500.0,37.15,37.15,36.93,37.09,65500.0
2015-02-06 10:00:00,37.13,37.4,37.09,37.24,38700.0,37.13,37.4,37.09,37.24,38700.0
2015-02-06 10:30:00,37.21,37.3,37.17,37.27,28100.0,37.21,37.3,37.17,37.27,28100.0
2015-02-06 11:00:00,37.27,37.34,37.25,37.34,55300.0,37.27,37.34,37.25,37.34,55300.0
2015-02-06 11:30:00,37.34,37.44,37.32,37.38,51600.0,37.34,37.44,37.32,37.38,51600.0
2015-02-06 12:00:00,37.39,37.41,37.1,37.12,30400.0,37.39,37.41,37.1,37.12,30400.0
2015-02-06 12:30:00,37.1,37.1,36.92,36.92,34100.0,37.1,37.1,36.92,36.92,34100.0
2015-02-06 13:00:00,36.89,37.0,36.83,36.96,32400.0,36.89,37.0,36.83,36.96,32400.0
2015-02-06 13:30:00,36.94,36.98,36.89,36.93,25500.0,36.94,36.98,36.89,36.93,25500.0
2015-02-06 14:00:00,36.92,36.97,36.88,36.96,16400.0,36.92,36.97,36.88,36.96,16400.0
2015-02-06 14:30:00,36.95,36.99,36.89,36.98,47500.0,36.95,36.99,36.89,36.98,47500.0
2015-02-06 15:00:00,36.95,36.97,36.84,36.87,35600.0,36.95,36.97,36.84,36.87,35600.0
2015-02-06 15:30:00,36.86,36.96,36.78,36.93,82200.0,36.86,36.96,36.78,36.93,82200.0
2015-02-09 09:30:00,36.9,36.9,36.64,36.79,17200.0,36.9,36.9,36.64,36.79,17200.0
2015-02-09 10:00:00,36.85,36.88,36.73,36.8,30000.0,36.85,36.88,36.73,36.8,30000.0
2015-02-09 10:30:00,36.77,36.81,36.63,36.69,28000.0,36.77,36.81,36.63,36.69,28000.0
2015-02-09 11:00:00,36.7,36.81,36.65,36.81,13300.0,36.7,36.81,36.65,36.81,13300.0
2015-02-09 11:30:00,36.81,36.81,36.73,36.75,14800.0,36.81,36.81,36.73,36.75,14800.0
2015-02-09 12:00:00,36.76,36.81,36.72,36.8,22900.0,36.76,36.81,36.72,36.8,22900.0
2015-02-09 12:30:00,36.81,36.86,36.66,36.66,37700.0,36.81,36.86,36.66,36.66,37700.0
2015-02-09 13:00:00,36.62,36.69,36.59,36.69,26700.0,36.62,36.69,36.59,36.69,26700.0
2015-02-09 13:30:00,36.67,36.74,36.62,36.72,33700.0,36.67,36.74,36.62,36.72,33700.0
2015-02-09 14:00:00,36.71,36.74,36.62,36.74,55800.0,36.71,36.74,36.62,36.74,55800.0
2015-02-09 14:30:00,36.71,36.85,36.71,36.76,53700.0,36.71,36.85,36.71,36.76,53700.0
2015-02-09 15:00:00,36.76,36.8,36.75,36.8,55900.0,36.76,36.8,36.75,36.8,55900.0
2015-02-09 15:30:00,36.79,36.8,36.65,36.67,183500.0,36.79,36.8,36.65,36.67,183500.0
2015-02-10 09:30:00,36.64,36.98,36.53,36.78,50700.0,36.64,36.98,36.53,36.78,50700.0
2015-02-10 10:00:00,36.75,36.96,36.73,36.9,51400.0,36.75,36.96,36.73,36.9,51400.0
2015-02-10 10:30:00,36.96,37.01,36.86,36.94,51400.0,36.96,37.01,36.86,36.94,51400.0
2015-02-10 11:00:00,36.97,37.01,36.9,36.98,26300.0,36.97,37.01,36.9,36.98,26300.0
2015-02-10 11:30:00,36.98,37.03,36.89,37.02,23900.0,36.98,37.03,36.89,37.02,23900.0
2015-02-10 12:00:00,37.01,37.27,36.98,37.05,38300.0,37.01,37.27,36.98,37.05,38300.0
2015-02-10 12:30:00,37.06,37.19,37.03,37.1,17000.0,37.06,37.19,37.03,37.1,17000.0
2015-02-10 13:00:00,37.09,37.11,37.0,37.04,18100.0,37.09,37.11,37.0,37.04,18100.0
2015-02-10 13:30:00,37.06,37.12,37.0,37.08,27600.0,37.06,37.12,37.0,37.08,27600.0
2015-02-10 14:00:00,37.09,37.12,37.05,37.07,23700.0,37.09,37.12,37.05,37.07,23700.0
2015-02-10 14:30:00,37.08,37.1,36.96,36.98,19200.0,37.08,37.1,36.96,36.98,19200.0
2015-02-10 15:00:00,37.0,37.04,36.95,36.99,34500.0,37.0,37.04,36.95,36.99,34500.0
2015-02-10 15:30:00,37.0,37.12,36.96,37.06,71000.0,37.0,37.12,36.96,37.06,71000.0
2015-02-11 09:30:00,36.99,37.05,36.91,37.05,35200.0,36.99,37.05,36.91,37.05,35200.0
2015-02-11 10:00:00,37.0,37.08,36.95,37.03,24400.0,37.0,37.08,36.95,37.03,24400.0
2015-02-11 10:30:00,37.04,37.04,36.81,36.81,56800.0,37.04,37.04,36.81,36.81,56800.0
2015-02-11 11:00:00,36.81,36.96,36.67,36.88,68300.0,36.81,36.96,36.67,36.88,68300.0
2015-02-11 11:30:00,36.88,37.04,36.88,37.03,7800.0,36.88,37.04,36.88,37.03,7800.0
2015-02-11 12:00:00,37.01,37.02,36.94,36.99,11300.0,37.01,37.02,36.94,36.99,11300.0
2015-02-11 12:30:00,36.99,37.06,36.96,36.96,8100.0,36.99,37.06,36.96,36.96,8100.0
2015-02-11 13:00:00,36.99,37.01,36.93,37.01,14900.0,36.99,37.01,36.93,37.01,14900.0
2015-02-11 13:30:00,36.99,37.04,36.95,36.99,19700.0,36.99,37.04,36.95,36.99,19700.0
2015-02-11 14:00:00,36.99,37.03,36.96,36.99,38700.0,36.99,37.03,36.96,36.99,38700.0
2015-02-11 14:30:00,36.99,37.12,36.98,37.09,46900.0,36.99,37.12,36.98,37.09,46900.0
2015-02-11 15:00:00,37.09,37.15,37.01,37.08,76300.0,37.09,37.15,37.01,37.08,76300.0
2015-02-11 15:30:00,37.11,37.21,37.07,37.17,204800.0,37.11,37.21,37.07,37.17,204800.0
2015-02-12 09:30:00,37.49,38.24,37.24,38.09,227500.0,37.49,38.24,37.24,38.09,227500.0
2015-02-12 10:00:00,38.09,38.14,37.98,38.1,83000.0,38.09,38.14,37.98,38.1,83000.0
2015-02-12 10:30:00,38.09,38.29,38.08,38.13,83000.0,38.09,38.29,38.08,38.13,83000.0
2015-02-12 11:00:00,38.13,38.23,37.91,37.92,60900.0,38.13,38.23,37.91,37.92,60900.0
2015-02-12 11:30:00,37.93,38.0,37.8,37.9,143500.0,37.93,38.0,37.8,37.9,143500.0
2015-02-12 12:00:00,37.89,37.99,37.79,37.95,66600.0,37.89,37.99,37.79,37.95,66600.0
2015-02-12 12:30:00,37.93,37.98,37.85,37.86,53300.0,37.93,37.98,37.85,37.86,53300.0
2015-02-12 13:00:00,37.86,37.87,37.81,37.85,78500.0,37.86,37.87,37.81,37.85,78500.0
2015-02-12 13:30:00,37.86,37.93,37.8,37.89,70000.0,37.86,37.93,37.8,37.89,70000.0
2015-02-12 14:00:00,37.89,37.92,37.74,37.83,182400.0,37.89,37.92,37.74,37.83,182400.0
2015-02-12 14:30:00,37.84,38.0,37.82,38.0,86900.0,37.84,38.0,37.82,38.0,86900.0
2015-02-12 15:00:00,37.99,38.0,37.92,37.97,52000.0,37.99,38.0,37.92,37.97,52000.0
2015-02-12 15:30:00,37.96,37.96,37.8,37.82,178000.0,37.96,37.96,37.8,37.82,178000.0
2015-02-13 09:30:00,38.05,38.4,37.83,38.15,121000.0,38.05,38.4,37.83,38.15,121000.0
2015-02-13 10:00:00,38.14,38.26,38.08,38.26,58900.0,38.14,38.26,38.08,38.26,58900.0
2015-02-13 10:30:00,38.25,38.29,38.14,38.22,27800.0,38.25,38.29,38.14,38.22,27800.0
2015-02-13 11:00:00,38.21,38.29,38.17,38.27,19500.0,38.21,38.29,38.17,38.27,19500.0
2015-02-13 11:30:00,38.27,38.4,38.23,38.4,41200.0,38.27,38.4,38.23,38.4,41200.0
2015-02-13 12:00:00,38.4,38.43,38.32,38.35,29700.0,38.4,38.43,38.32,38.35,29700.0
2015-02-13 12:30:00,38.34,38.42,38.32,38.35,33200.0,38.34,38.42,38.32,38.35,33200.0
2015-02-13 13:00:00,38.36,38.43,38.33,38.37,39900.0,38.36,38.43,38.33,38.37,39900.0
2015-02-13 13:30:00,38.35,38.36,38.25,38.27,73200.0,38.35,38.36,38.25,38.27,73200.0
2015-02-13 14:00:00,38.25,38.41,38.24,38.39,26000.0,38.25,38.41,38.24,38.39,26000.0
2015-02-13 14:30:00,38.38,38.4,38.33,38.39,35200.0,38.38,38.4,38.33,38.39,35200.0
2015-02-13 15:00:00,38.4,38.44,38.37,38.41,76100.0,38.4,38.44,38.37,38.41,76100.0
2015-02-13 15:30:00,38.41,38.45,38.34,38.35,127400.0,38.41,38.45,38.34,38.35,127400.0
2015-02-17 09:30:00,38.38,38.43,38.0,38.05,198000.0,38.38,38.43,38.0,38.05,198000.0
2015-02-17 10:00:00,38.05,38.21,38.0,38.19,50300.0,38.05,38.21,38.0,38.19,50300.0
2015-02-17 10:30:00,38.18,38.22,38.05,38.2,104900.0,38.18,38.22,38.05,38.2,104900.0
2015-02-17 11:00:00,38.19,38.24,38.17,38.22,33100.0,38.19,38.24,38.17,38.22,33100.0
2015-02-17 11:30:00,38.22,38.23,38.08,38.09,22700.0,38.22,38.23,38.08,38.09,22700.0
2015-02-17 12:00:00,38.09,38.16,38.02,38.04,80200.0,38.09,38.16,38.02,38.04,80200.0
2015-02-17 12:30:00,38.04,38.39,38.04,38.24,64500.0,38.04,38.39,38.04,38.24,64500.0
2015-02-17 13:00:00,38.26,38.34,38.14,38.19,84600.0,38.26,38.34,38.14,38.19,84600.0
2015-02-17 13:30:00,38.19,38.4,38.19,38.29,102900.0,38.19,38.4,38.19,38.29,102900.0
2015-02-17 14:00:00,38.28,38.37,38.23,38.27,29900.0,38.28,38.37,38.23,38.27,29900.0
2015-02-17 14:30:00,38.26,38.32,38.19,38.2,41600.0,38.26,38.32,38.19,38.2,41600.0
2015-02-17 15:00:00,38.2,38.31,38.18,38.18,89700.0,38.2,38.31,38.18,38.18,89700.0
2015-02-17 15:30:00,38.18,38.33,38.17,38.24,104000.0,38.18,38.33,38.17,38.24,104000.0
2015-02-18 09:30:00,38.1,38.35,37.94,38.01,81200.0,38.1,38.35,37.94,38.01,81200.0
2015-02-18 10:00:00,38.01,38.09,37.91,38.01,24000.0,38.01,38.09,37.91,38.01,24000.0
2015-02-18 10:30:00,38.06,38.22,38.02,38.02,28900.0,38.06,38.22,38.02,38.02,28900.0
2015-02-18 11:00:00,38.04,38.1,38.0,38.1,13000.0,38.04,38.1,38.0,38.1,13000.0
2015-02-18 11:30:00,38.1,38.23,38.07,38.15,66800.0,38.1,38.23,38.07,38.15,66800.0
2015-02-18 12:00:00,38.15,38.19,38.11,38.17,27600.0,38.15,38.19,38.11,38.17,27600.0
2015-02-18 12:30:00,38.16,38.18,38.07,38.16,26100.0,38.16,38.18,38.07,38.16,26100.0
2015-02-18 13:00:00,38.15,38.18,38.11,38.13,30600.0,38.15,38.18,38.11,38.13,30600.0
2015-02-18 13:30:00,38.13,38.15,38.03,38.07,28900.0,38.13,38.15,38.03,38.07,28900.0
2015-02-18 14:00:00,38.06,38.15,38.04,38.11,33400.0,38.06,38.15,38.04,38.11,33400.0
2015-02-18 14:30:00,38.11,38.16,38.1,38.15,62700.0,38.11,38.16,38.1,38.15,62700.0
2015-02-18 15:00:00,38.18,38.2,38.12,38.2,137000.0,38.18,38.2,38.12,38.2,137000.0
2015-02-18 15:30:00,38.2,38.31,38.07,38.09,171800.0,38.2,38.31,38.07,38.09,171800.0
2015-02-19 09:30:00,38.01,38.26,37.76,37.81,74300.0,38.01,38.26,37.76,37.81,74300.0
2015-02-19 10:00:00,37.8,37.85,37.71,37.75,40000.0,37.8,37.85,37.71,37.75,40000.0
2015-02-19 10:30:00,37.74,37.85,37.73,37.76,35700.0,37.74,37.85,37.73,37.76,35700.0
2015-02-19 11:00:00,37.76,37.81,37.7,37.75,38900.0,37.76,37.81,37.7,37.75,38900.0
2015-02-19 11:30:00,37.77,37.8,37.73,37.76,18700.0,37.77,37.8,37.73,37.76,18700.0
2015-02-19 12:00:00,37.75,37.86,37.75,37.84,24600.0,37.75,37.86,37.75,37.84,24600.0
2015-02-19 12:30:00,37.83,37.85,37.7,37.75,32100.0,37.83,37.85,37.7,37.75,32100.0
2015-02-19 13:00:00,37.76,37.79,37.73,37.78,23200.0,37.76,37.79,37.73,37.78,23200.0
2015-02-19 13:30:00,37.77,37.8,37.63,37.72,58000.0,37.77,37.8,37.63,37.72,58000.0
2015-02-19 14:00:00,37.72,37.81,37.71,37.78,28100.0,37.72,37.81,37.71,37.78,28100.0
2015-02-19 14:30:00,37.81,37.81,37.71,37.78,33600.0,37.81,37.81,37.71,37.78,33600.0
2015-02-19 15:00:00,37.75,37.79,37.73,37.77,60100.0,37.75,37.79,37.73,37.77,60100.0
2015-02-19 15:30:00,37.78,37.81,37.73,37.74,119300.0,37.78,37.81,37.73,37.74,119300.0
2015-02-20 09:30:00,37.85,37.93,37.6,37.67,20600.0,37.85,37.93,37.6,37.67,20600.0
2015-02-20 10:00:00,37.64,37.79,37.6,37.71,13000.0,37.64,37.79,37.6,37.71,13000.0
2015-02-20 10:30:00,37.71,37.74,37.57,37.62,43800.0,37.71,37.74,37.57,37.62,43800.0
2015-02-20 11:00:00,37.61,37.68,37.55,37.57,48100.0,37.61,37.68,37.55,37.57,48100.0
2015-02-20 11:30:00,37.57,37.65,37.52,37.61,22400.0,37.57,37.65,37.52,37.61,22400.0
2015-02-20 12:00:00,37.62,37.63,37.56,37.59,32700.0,37.62,37.63,37.56,37.59,32700.0
2015-02-20 12:30:00,37.59,37.63,37.55,37.56,27900.0,37.59,37.63,37.55,37.56,27900.0
2015-02-20 13:00:00,37.56,37.59,37.41,37.47,37900.0,37.56,37.59,37.41,37.47,37900.0
2015-02-20 13:30:00,37.44,37.53,37.44,37.5,35700.0,37.44,37.53,37.44,37.5,35700.0
2015-02-20 14:00:00,37.51,37.54,37.41,37.47,26400.0,37.51,37.54,37.41,37.47,26400.0
2015-02-20 14:30:00,37.47,37.52,37.47,37.5,20800.0,37.47,37.52,37.47,37.5,20800.0
2015-02-20 15:00:00,37.51,37.56,37.45,37.48,48800.0,37.51,37.56,37.45,37.48,48800.0
2015-02-20 15:30:00,37.48,37.53,37.4,37.49,128900.0,37.48,37.53,37.4,37.49,128900.0
2015-02-23 09:30:00,37.58,37.77,37.46,37.46,40100.0,37.58,37.77,37.46,37.46,40100.0
2015-02-23 10:00:00,37.51,37.58,37.32,37.32,33200.0,37.51,37.58,37.32,37.32,33200.0
2015-02-23 10:30:00,37.31,37.44,37.3,37.36,49400.0,37.31,37.44,37.3,37.36,49400.0
2015-02-23 11:00:00,37.36,37.39,37.28,37.28,14800.0,37.36,37.39,37.28,37.28,14800.0
2015-02-23 11:30:00,37.3,37.33,37.22,37.3,40800.0,37.3,37.33,37.22,37.3,40800.0
2015-02-23 12:00:00,37.3,37.32,37.25,37.25,50100.0,37.3,37.32,37.25,37.25,50100.0
2015-02-23 12:30:00,37.27,37.31,37.22,37.25,34100.0,37.27,37.31,37.22,37.25,34100.0
2015-02-23 13:00:00,37.24,37.3,37.22,37.28,18900.0,37.24,37.3,37.22,37.28,18900.0
2015-02-23 13:30:00,37.28,37.3,37.17,37.21,37700.0,37.28,37.3,37.17,37.21,37700.0
2015-02-23 14:00:00,37.21,37.29,37.16,37.19,30700.0,37.21,37.29,37.16,37.19,30700.0
2015-02-23 14:30:00,37.17,37.27,37.1,37.1,42000.0,37.17,37.27,37.1,37.1,42000.0
2015-02-23 15:00:00,37.13,37.14,36.96,36.97,89900.0,37.13,37.14,36.96,36.97,89900.0
2015-02-23 15:30:00,36.98,37.1,36.94,37.05,157700.0,36.98,37.1,36.94,37.05,157700.0
2015-02-24 09:30:00,37.0,37.46,36.55,36.68,130500.0,37.0,37.46,36.55,36.68,130500.0
2015-02-24 10:00:00,36.66,36.73,36.43,36.6,154900.0,36.66,36.73,36.43,36.6,154900.0
2015-02-24 10:30:00,36.59,36.79,36.53,36.69,96200.0,36.59,36.79,36.53,36.69,96200.0
2015-02-24 11:00:00,36.72,36.77,36.65,36.68,104000.0,36.72,36.77,36.65,36.68,104000.0
2015-02-24 11:30:00,36.68,36.76,36.66,36.66,85600.0,36.68,36.76,36.66,36.66,85600.0
2015-02-24 12:00:00,36.68,36.73,36.66,36.68,42700.0,36.68,36.73,36.66,36.68,42700.0
2015-02-24 12:30:00,36.69,36.69,36.53,36.6,41000.0,36.69,36.69,36.53,36.6,41000.0
2015-02-24 13:00:00,36.61,36.72,36.55,36.72,35100.0,36.61,36.72,36.55,36.72,35100.0
2015-02-24 13:30:00,36.72,36.73,36.51,36.58,41100.0,36.72,36.73,36.51,36.58,41100.0
2015-02-24 14:00:00,36.57,36.59,36.51,36.57,34200.0,36.57,36.59,36.51,36.57,34200.0
2015-02-24 14:30:00,36.57,36.66,36.52,36.6,51400.0,36.57,36.66,36.52,36.6,51400.0
2015-02-24 15:00:00,36.59,36.67,36.55,36.63,87400.0,36.59,36.67,36.55,36.63,87400.0
2015-02-24 15:30:00,36.63,36.72,36.57,36.64,264200.0,36.63,36.72,36.57,36.64,264200.0
2015-02-25 09:30:00,37.0,37.02,36.63,36.83,126500.0,37.0,37.02,36.63,36.83,126500.0
2015-02-25 10:00:00,36.83,36.9,36.79,36.83,178900.0,36.83,36.9,36.79,36.83,178900.0
2015-02-25 10:30:00,36.83,37.03,36.83,36.99,152500.0,36.83,37.03,36.83,36.99,152500.0
2015-02-25 11:00:00,36.99,37.14,36.95,37.06,139300.0,36.99,37.14,36.95,37.06,139300.0
2015-02-25 11:30:00,37.12,37.6,37.12,37.56,108300.0,37.12,37.6,37.12,37.56,108300.0
2015-02-25 12:00:00,37.57,37.62,37.29,37.4,62700.0,37.57,37.62,37.29,37.4,62700.0
2015-02-25 12:30:00,37.4,37.52,37.35,37.45,58100.0,37.4,37.52,37.35,37.45,58100.0
2015-02-25 13:00:00,37.45,37.59,37.37,37.55,70500.0,37.45,37.59,37.37,37.55,70500.0
2015-02-25 13:30:00,37.55,37.64,37.49,37.5,62300.0,37.55,37.64,37.49,37.5,62300.0
2015-02-25 14:00:00,37.5,37.54,37.33,37.36,70300.0,37.5,37.54,37.33,37.36,70300.0
2015-02-25 14:30:00,37.36,37.49,37.19,37.42,104600.0,37.36,37.49,37.19,37.42,104600.0
2015-02-25 15:00:00,37.42,37.42,37.08,37.08,108300.0,37.42,37.42,37.08,37.08,108300.0
2015-02-25 15:30:00,37.09,37.14,36.93,37.06,318800.0,37.09,37.14,36.93,37.06,318800.0
2015-02-26 09:30:00,36.5,36.51,35.19,35.97,532200.0,36.5,36.51,35.19,35.97,532200.0
2015-02-26 10:00:00,35.96,35.98,35.19,35.76,476800.0,35.96,35.98,35.19,35.76,476800.0
2015-02-26 10:30:00,35.75,35.85,35.62,35.72,284100.0,35.75,35.85,35.62,35.72,284100.0
2015-02-26 11:00:00,35.75,36.02,35.69,35.85,229300.0,35.75,36.02,35.69,35.85,229300.0
2015-02-26 11:30:00,35.85,36.06,35.85,36.05,151100.0,35.85,36.06,35.85,36.05,151100.0
2015-02-26 12:00:00,36.04,36.43,35.99,36.39,292400.0,36.04,36.43,35.99,36.39,292400.0
2015-02-26 12:30:00,36.4,36.43,36.23,36.32,218400.0,36.4,36.43,36.23,36.32,218400.0
2015-02-26 13:00:00,36.31,36.5,36.29,36.48,97700.0,36.31,36.5,36.29,36.48,97700.0
2015-02-26 13:30:00,36.48,36.5,36.1,36.45,187800.0,36.48,36.5,36.1,36.45,187800.0
2015-02-26 14:00:00,36.45,36.5,36.26,36.46,271200.0,36.45,36.5,36.26,36.46,271200.0
2015-02-26 14:30:00,36.46,36.5,35.92,36.08,187200.0,36.46,36.5,35.92,36.08,187200.0
2015-02-26 15:00:00,36.07,36.07,35.7,35.93,298400.0,36.07,36.07,35.7,35.93,298400.0
2015-02-26 15:30:00,35.92,36.03,35.42,36.0,592500.0,35.92,36.03,35.42,36.0,592500.0
2015-02-27 09:30:00,36.11,36.4,35.85,36.24,103300.0,36.11,36.4,35.85,36.24,103300.0
2015-02-27 10:00:00,36.24,36.6,36.23,36.42,202900.0,36.24,36.6,36.23,36.42,202900.0
2015-02-27 10:30:00,36.42,36.51,36.35,36.35,60300.0,36.42,36.51,36.35,36.35,60300.0
2015-02-27 11:00:00,36.35,36.41,36.31,36.4,54900.0,36.35,36.41,36.31,36.4,54900.0
2015-02-27 11:30:00,36.4,36.44,36.35,36.41,41500.0,36.4,36.44,36.35,36.41,41500.0
2015-02-27 12:00:00,36.43,36.54,36.39,36.45,39500.0,36.43,36.54,36.39,36.45,39500.0
2015-02-27 12:30:00,36.46,36.54,36.43,36.51,53500.0,36.46,36.54,36.43,36.51,53500.0
2015-02-27 13:00:00,36.5,36.62,36.49,36.6,43500.0,36.5,36.62,36.49,36.6,43500.0
2015-02-27 13:30:00,36.59,36.62,36.56,36.58,29600.0,36.59,36.62,36.56,36.58,29600.0
2015-02-27 14:00:00,36.58,36.76,36.57,36.72,53800.0,36.58,36.76,36.57,36.72,53800.0
2015-02-27 14:30:00,36.72,36.78,36.64,36.76,176200.0,36.72,36.78,36.64,36.76,176200.0
2015-02-27 15:00:00,36.78,36.81,36.73,36.77,92800.0,36.78,36.81,36.73,36.77,92800.0
2015-02-27 15:30:00,36.76,36.86,36.66,36.83,471900.0,36.76,36.86,36.66,36.83,471900.0
2015-03-02 09:30:00,35.81,36.97,35.81,36.63,283100.0,35.81,36.97,35.81,36.63,283100.0
2015-03-02 10:00:00,36.62,36.63,36.33,36.35,137500.0,36.62,36.63,36.33,36.35,137500.0
2015-03-02 10:30:00,36.33,36.42,36.13,36.13,55200.0,36.33,36.42,36.13,36.13,55200.0
2015-03-02 11:00:00,36.13,36.33,36.13,36.32,70900.0,36.13,36.33,36.13,36.32,70900.0
2015-03-02 11:30:00,36.32,36.41,36.16,36.19,157700.0,36.32,36.41,36.16,36.19,157700.0
2015-03-02 12:00:00,36.2,36.32,35.9,36.0,106000.0,36.2,36.32,35.9,36.0,106000.0
2015-03-02 12:30:00,35.99,36.0,35.82,35.88,44500.0,35.99,36.0,35.82,35.88,44500.0
2015-03-02 13:00:00,35.86,35.86,35.66,35.66,46300.0,35.86,35.86,35.66,35.66,46300.0
2015-03-02 13:30:00,35.66,35.72,35.59,35.69,42400.0,35.66,35.72,35.59,35.69,42400.0
2015-03-02 14:00:00,35.69,35.9,35.67,35.84,58200.0,35.69,35.9,35.67,35.84,58200.0
2015-03-02 14:30:00,35.82,35.85,35.66,35.72,48800.0,35.82,35.85,35.66,35.72,48800.0
2015-03-02 15:00:00,35.72,35.82,35.65,35.75,63900.0,35.72,35.82,35.65,35.75,63900.0
2015-03-02 15:30:00,35.74,35.89,35.72,35.88,364900.0,35.74,35.89,35.72,35.88,364900.0
2015-03-03 09:30:00,35.88,35.92,35.53,35.66,40200.0,35.88,35.92,35.53,35.66,40200.0
2015-03-03 10:00:00,35.63,35.66,35.56,35.56,17200.0,35.63,35.66,35.56,35.56,17200.0
2015-03-03 10:30:00,35.55,35.71,35.53,35.68,44000.0,35.55,35.71,35.53,35.68,44000.0
2015-03-03 11:00:00,35.67,35.76,35.63,35.69,33400.0,35.67,35.76,35.63,35.69,33400.0
2015-03-03 11:30:00,35.7,35.77,35.66,35.71,62200.0,35.7,35.77,35.66,35.71,62200.0
2015-03-03 12:00:00,35.7,35.89,35.69,35.87,103300.0,35.7,35.89,35.69,35.87,103300.0
2015-03-03 12:30:00,35.87,35.93,35.78,35.78,85900.0,35.87,35.93,35.78,35.78,85900.0
2015-03-03 13:00:00,35.81,35.81,35.51,35.68,129600.0,35.81,35.81,35.51,35.68,129600.0
2015-03-03 13:30:00,35.68,35.7,35.54,35.54,29200.0,35.68,35.7,35.54,35.54,29200.0
2015-03-03 14:00:00,35.53,35.59,35.34,35.37,44800.0,35.53,35.59,35.34,35.37,44800.0
2015-03-03 14:30:00,35.38,35.38,35.04,35.08,114200.0,35.38,35.38,35.04,35.08,114200.0
2015-03-03 15:00:00,35.1,35.1,34.86,34.97,123200.0,35.1,35.1,34.86,34.97,123200.0
2015-03-03 15:30:00,34.97,35.21,34.96,35.15,391000.0,34.97,35.21,34.96,35.15,391000.0
2015-03-04 09:30:00,35.18,35.28,34.8,35.18,161100.0,35.18,35.28,34.8,35.18,161100.0
2015-03-04 10:00:00,35.17,35.17,34.41,34.86,243300.0,35.17,35.17,34.41,34.86,243300.0
2015-03-04 10:30:00,34.83,35.15,34.8,34.91,166900.0,34.83,35.15,34.8,34.91,166900.0
2015-03-04 11:00:00,34.92,34.97,34.77,34.96,71600.0,34.92,34.97,34.77,34.96,71600.0
2015-03-04 11:30:00,34.96,35.02,34.83,34.97,185500.0,34.96,35.02,34.83,34.97,185500.0
2015-03-04 12:00:00,34.97,34.98,34.84,34.88,57900.0,34.97,34.98,34.84,34.88,57900.0
2015-03-04 12:30:00,34.87,34.89,34.78,34.78,53900.0,34.87,34.89,34.78,34.78,53900.0
2015-03-04 13:00:00,34.78,34.82,34.74,34.75,31000.0,34.78,34.82,34.74,34.75,31000.0
2015-03-04 13:30:00,34.76,34.77,34.71,34.71,30000.0,34.76,34.77,34.71,34.71,30000.0
2015-03-04 14:00:00,34.7,34.78,34.67,34.77,137400.0,34.7,34.78,34.67,34.77,137400.0
2015-03-04 14:30:00,34.77,35.03,34.77,34.91,120200.0,34.77,35.03,34.77,34.91,120200.0
2015-03-04 15:00:00,34.91,34.94,34.7,34.8,121000.0,34.91,34.94,34.7,34.8,121000.0
2015-03-04 15:30:00,34.8,34.82,34.7,34.73,163900.0,34.8,34.82,34.7,34.73,163900.0
2015-03-05 09:30:00,35.72,35.72,34.97,35.3,941500.0,35.72,35.72,34.97,35.3,941500.0
2015-03-05 10:00:00,35.3,35.41,35.13,35.23,410700.0,35.3,35.41,35.13,35.23,410700.0
2015-03-05 10:30:00,35.23,35.27,35.16,35.2,185700.0,35.23,35.27,35.16,35.2,185700.0
2015-03-05 11:00:00,35.2,35.3,35.05,35.29,184800.0,35.2,35.3,35.05,35.29,184800.0
2015-03-05 11:30:00,35.3,35.35,35.21,35.34,155200.0,35.3,35.35,35.21,35.34,155200.0
2015-03-05 12:00:00,35.34,35.36,35.29,35.33,128300.0,35.34,35.36,35.29,35.33,128300.0
2015-03-05 12:30:00,35.32,35.33,35.17,35.19,144200.0,35.32,35.33,35.17,35.19,144200.0
2015-03-05 13:00:00,35.19,35.23,35.04,35.07,167100.0,35.19,35.23,35.04,35.07,167100.0
2015-03-05 13:30:00,35.06,35.36,35.05,35.29,117200.0,35.06,35.36,35.05,35.29,117200.0
2015-03-05 14:00:00,35.28,35.3,35.14,35.22,121000.0,35.28,35.3,35.14,35.22,121000.0
2015-03-05 14:30:00,35.23,35.25,35.02,35.02,190300.0,35.23,35.25,35.02,35.02,190300.0
2015-03-05 15:00:00,35.02,35.16,34.99,35.01,302900.0,35.02,35.16,34.99,35.01,302900.0
2015-03-05 15:30:00,35.01,35.2,35.0,35.2,865800.0,35.01,35.2,35.0,35.2,865800.0
2015-03-06 09:30:00,35.05,35.42,35.0,35.35,235200.0,35.05,35.42,35.0,35.35,235200.0
2015-03-06 10:00:00,35.36,35.4,35.25,35.3,93200.0,35.36,35.4,35.25,35.3,93200.0
2015-03-06 10:30:00,35.3,35.31,35.25,35.28,94500.0,35.3,35.31,35.25,35.28,94500.0
2015-03-06 11:00:00,35.27,35.27,35.02,35.05,114800.0,35.27,35.27,35.02,35.05,114800.0
2015-03-06 11:30:00,35.05,35.15,35.04,35.11,73500.0,35.05,35.15,35.04,35.11,73500.0
2015-03-06 12:00:00,35.11,35.2,35.08,35.2,167900.0,35.11,35.2,35.08,35.2,167900.0
2015-03-06 12:30:00,35.21,35.31,35.19,35.3,70100.0,35.21,35.31,35.19,35.3,70100.0
2015-03-06 13:00:00,35.3,35.38,35.22,35.35,118900.0,35.3,35.38,35.22,35.35,118900.0
2015-03-06 13:30:00,35.36,35.39,35.27,35.36,68000.0,35.36,35.39,35.27,35.36,68000.0
2015-03-06 14:00:00,35.36,35.4,35.29,35.37,153200.0,35.36,35.4,35.29,35.37,153200.0
2015-03-06 14:30:00,35.36,35.37,35.25,35.28,57300.0,35.36,35.37,35.25,35.28,57300.0
2015-03-06 15:00:00,35.27,35.33,35.2,35.25,130200.0,35.27,35.33,35.2,35.25,130200.0
2015-03-06 15:30:00,35.25,35.5,35.17,35.49,397000.0,35.25,35.5,35.17,35.49,397000.0
2015-03-09 09:30:00,35.47,35.69,35.29,35.62,79200.0,35.47,35.69,35.29,35.62,79200.0
2015-03-09 10:00:00,35.62,35.63,35.39,35.47,91300.0,35.62,35.63,35.39,35.47,91300.0
2015-03-09 10:30:00,35.5,35.5,35.28,35.32,42800.0,35.5,35.5,35.28,35.32,42800.0
2015-03-09 11:00:00,35.33,35.36,35.17,35.24,141500.0,35.33,35.36,35.17,35.24,141500.0
2015-03-09 11:30:00,35.24,35.28,35.2,35.22,79800.0,35.24,35.28,35.2,35.22,79800.0
2015-03-09 12:00:00,35.21,35.29,35.19,35.21,28800.0,35.21,35.29,35.19,35.21,28800.0
2015-03-09 12:30:00,35.22,35.36,35.22,35.36,28300.0,35.22,35.36,35.22,35.36,28300.0
2015-03-09 13:00:00,35.38,35.4,35.18,35.2,76400.0,35.38,35.4,35.18,35.2,76400.0
2015-03-09 13:30:00,35.2,35.22,35.13,35.15,58000.0,35.2,35.22,35.13,35.15,58000.0
2015-03-09 14:00:00,35.15,35.18,35.01,35.07,130600.0,35.15,35.18,35.01,35.07,130600.0
2015-03-09 14:30:00,35.07,35.23,35.02,35.18,96500.0,35.07,35.23,35.02,35.18,96500.0
2015-03-09 15:00:00,35.18,35.3,35.17,35.25,56500.0,35.18,35.3,35.17,35.25,56500.0
2015-03-09 15:30:00,35.25,35.42,35.23,35.39,224000.0,35.25,35.42,35.23,35.39,224000.0
2015-03-10 09:30:00,35.06,35.35,34.9,35.02,82500.0,35.06,35.35,34.9,35.02,82500.0
2015-03-10 10:00:00,35.0,35.0,34.72,34.76,120900.0,35.0,35.0,34.72,34.76,120900.0
2015-03-10 10:30:00,34.79,34.98,34.75,34.87,100000.0,34.79,34.98,34.75,34.87,100000.0
2015-03-10 11:00:00,34.87,34.97,34.82,34.91,54600.0,34.87,34.97,34.82,34.91,54600.0
2015-03-10 11:30:00,34.92,34.94,34.75,34.75,66000.0,34.92,34.94,34.75,34.75,66000.0
2015-03-10 12:00:00,34.76,34.8,34.75,34.76,44200.0,34.76,34.8,34.75,34.76,44200.0
2015-03-10 12:30:00,34.75,34.93,34.75,34.88,57600.0,34.75,34.93,34.75,34.88,57600.0
2015-03-10 13:00:00,34.91,34.94,34.78,34.79,67900.0,34.91,34.94,34.78,34.79,67900.0
2015-03-10 13:30:00,34.8,34.88,34.75,34.78,69200.0,34.8,34.88,34.75,34.78,69200.0
2015-03-10 14:00:00,34.79,34.82,34.76,34.78,108100.0,34.79,34.82,34.76,34.78,108100.0
2015-03-10 14:30:00,34.78,34.83,34.73,34.75,96500.0,34.78,34.83,34.73,34.75,96500.0
2015-03-10 15:00:00,34.74,34.82,34.74,34.77,157100.0,34.74,34.82,34.74,34.77,157100.0
2015-03-10 15:30:00,34.76,34.81,34.74,34.75,202900.0,34.76,34.81,34.74,34.75,202900.0
2015-03-11 09:30:00,34.72,34.74,34.49,34.52,63300.0,34.72,34.74,34.49,34.52,63300.0
2015-03-11 10:00:00,34.51,34.52,34.35,34.41,185100.0,34.51,34.52,34.35,34.41,185100.0
2015-03-11 10:30:00,34.44,34.5,34.22,34.25,384900.0,34.44,34.5,34.22,34.25,384900.0
2015-03-11 11:00:00,34.27,34.34,34.17,34.25,48700.0,34.27,34.34,34.17,34.25,48700.0
2015-03-11 11:30:00,34.24,34.3,34.19,34.2,56000.0,34.24,34.3,34.19,34.2,56000.0
2015-03-11 12:00:00,34.2,34.27,34.15,34.25,234600.0,34.2,34.27,34.15,34.25,234600.0
2015-03-11 12:30:00,34.25,34.27,34.23,34.26,43400.0,34.25,34.27,34.23,34.26,43400.0
2015-03-11 13:00:00,34.26,34.26,34.19,34.22,105200.0,34.26,34.26,34.19,34.22,105200.0
2015-03-11 13:30:00,34.22,34.24,34.16,34.16,106800.0,34.22,34.24,34.16,34.16,106800.0
2015-03-11 14:00:00,34.17,34.22,34.15,34.19,115300.0,34.17,34.22,34.15,34.19,115300.0
2015-03-11 14:30:00,34.19,34.23,34.15,34.18,62700.0,34.19,34.23,34.15,34.18,62700.0
2015-03-11 15:00:00,34.19,34.31,34.17,34.28,124700.0,34.19,34.31,34.17,34.28,124700.0
2015-03-11 15:30:00,34.27,34.37,34.25,34.32,202100.0,34.27,34.37,34.25,34.32,202100.0
2015-03-12 09:30:00,34.45,34.82,34.45,34.66,64100.0,34.45,34.82,34.45,34.66,64100.0
2015-03-12 10:00:00,34.7,34.7,34.32,34.33,130100.0,34.7,34.7,34.32,34.33,130100.0
2015-03-12 10:30:00,34.32,34.41,34.24,34.41,47700.0,34.32,34.41,34.24,34.41,47700.0
2015-03-12 11:00:00,34.42,34.43,34.35,34.38,51300.0,34.42,34.43,34.35,34.38,51300.0
2015-03-12 11:30:00,34.36,34.44,34.33,34.42,35400.0,34.36,34.44,34.33,34.42,35400.0
2015-03-12 12:00:00,34.41,34.44,34.33,34.38,71300.0,34.41,34.44,34.33,34.38,71300.0
2015-03-12 12:30:00,34.38,34.43,34.37,34.4,32300.0,34.38,34.43,34.37,34.4,32300.0
2015-03-12 13:00:00,34.39,34.44,34.36,34.36,49400.0,34.39,34.44,34.36,34.36,49400.0
2015-03-12 13:30:00,34.35,34.4,34.33,34.39,41400.0,34.35,34.4,34.33,34.39,41400.0
2015-03-12 14:00:00,34.37,34.4,34.3,34.4,53700.0,34.37,34.4,34.3,34.4,53700.0
2015-03-12 14:30:00,34.4,34.72,34.36,34.71,124500.0,34.4,34.72,34.36,34.71,124500.0
2015-03-12 15:00:00,34.71,34.74,34.67,34.7,70500.0,34.71,34.74,34.67,34.7,70500.0
2015-03-12 15:30:00,34.73,34.74,34.58,34.63,225000.0,34.73,34.74,34.58,34.63,225000.0
2015-03-13 09:30:00,34.69,34.99,34.61,34.76,61900.0,34.69,34.99,34.61,34.76,61900.0
2015-03-13 10:00:00,34.81,34.84,34.64,34.74,60600.0,34.81,34.84,34.64,34.74,60600.0
2015-03-13 10:30:00,34.74,34.76,34.62,34.63,53000.0,34.74,34.76,34.62,34.63,53000.0
2015-03-13 11:00:00,34.58,34.68,34.53,34.53,27700.0,34.58,34.68,34.53,34.53,27700.0
2015-03-13 11:30:00,34.52,34.6,34.49,34.58,33500.0,34.52,34.6,34.49,34.58,33500.0
2015-03-13 12:00:00,34.58,34.59,34.42,34.45,16500.0,34.58,34.59,34.42,34.45,16500.0
2015-03-13 12:30:00,34.46,34.57,34.36,34.44,27000.0,34.46,34.57,34.36,34.44,27000.0
2015-03-13 13:00:00,34.43,34.52,34.4,34.49,27400.0,34.43,34.52,34.4,34.49,27400.0
2015-03-13 13:30:00,34.48,34.55,34.45,34.52,17500.0,34.48,34.55,34.45,34.52,17500.0
2015-03-13 14:00:00,34.51,34.51,34.44,34.48,30400.0,34.51,34.51,34.44,34.48,30400.0
2015-03-13 14:30:00,34.49,34.57,34.44,34.5,47900.0,34.49,34.57,34.44,34.5,47900.0
2015-03-13 15:00:00,34.49,34.57,34.43,34.53,53500.0,34.49,34.57,34.43,34.53,53500.0
2015-03-13 15:30:00,34.54,34.68,34.52,34.65,315100.0,34.54,34.68,34.52,34.65,315100.0
2015-03-16 09:30:00,34.67,34.9,34.52,34.69,93300.0,34.67,34.9,34.52,34.69,93300.0
2015-03-16 10:00:00,34.7,34.9,34.61,34.67,103500.0,34.7,34.9,34.61,34.67,103500.0
2015-03-16 10:30:00,34.65,34.74,34.65,34.71,65900.0,34.65,34.74,34.65,34.71,65900.0
2015-03-16 11:00:00,34.71,34.73,34.62,34.69,50500.0,34.71,34.73,34.62,34.69,50500.0
2015-03-16 11:30:00,34.72,34.72,34.63,34.65,42400.0,34.72,34.72,34.63,34.65,42400.0
2015-03-16 12:00:00,34.65,34.7,34.64,34.65,27900.0,34.65,34.7,34.64,34.65,27900.0
2015-03-16 12:30:00,34.65,34.67,34.57,34.6,50300.0,34.65,34.67,34.57,34.6,50300.0
2015-03-16 13:00:00,34.6,34.67,34.58,34.62,29000.0,34.6,34.67,34.58,34.62,29000.0
2015-03-16 13:30:00,34.62,34.85,34.62,34.75,100400.0,34.62,34.85,34.62,34.75,100400.0
2015-03-16 14:00:00,34.77,34.79,34.67,34.74,62700.0,34.77,34.79,34.67,34.74,62700.0
2015-03-16 14:30:00,34.74,34.75,34.64,34.69,104700.0,34.74,34.75,34.64,34.69,104700.0
2015-03-16 15:00:00,34.69,34.73,34.63,34.63,67400.0,34.69,34.73,34.63,34.63,67400.0
2015-03-16 15:30:00,34.64,34.68,34.47,34.51,140700.0,34.64,34.68,34.47,34.51,140700.0
2015-03-17 09:30:00,34.34,34.53,34.21,34.32,63800.0,34.34,34.53,34.21,34.32,63800.0
2015-03-17 10:00:00,34.31,34.56,34.31,34.51,19800.0,34.31,34.56,34.31,34.51,19800.0
2015-03-17 10:30:00,34.51,34.56,34.44,34.51,68600.0,34.51,34.56,34.44,34.51,68600.0
2015-03-17 11:00:00,34.51,34.54,34.38,34.51,106900.0,34.51,34.54,34.38,34.51,106900.0
2015-03-17 11:30:00,34.49,34.59,34.44,34.58,62400.0,34.49,34.59,34.44,34.58,62400.0
2015-03-17 12:00:00,34.58,34.62,34.48,34.5,34600.0,34.58,34.62,34.48,34.5,34600.0
2015-03-17 12:30:00,34.5,34.62,34.49,34.6,183300.0,34.5,34.62,34.49,34.6,183300.0
2015-03-17 13:00:00,34.6,34.76,34.58,34.67,64100.0,34.6,34.76,34.58,34.67,64100.0
2015-03-17 13:30:00,34.67,34.83,34.62,34.74,71800.0,34.67,34.83,34.62,34.74,71800.0
2015-03-17 14:00:00,34.73,34.76,34.61,34.68,48400.0,34.73,34.76,34.61,34.68,48400.0
2015-03-17 14:30:00,34.68,34.84,34.66,34.84,84800.0,34.68,34.84,34.66,34.84,84800.0
2015-03-17 15:00:00,34.84,34.97,34.72,34.73,169700.0,34.84,34.97,34.72,34.73,169700.0
2015-03-17 15:30:00,34.73,34.8,34.6,34.65,248800.0,34.73,34.8,34.6,34.65,248800.0
2015-03-18 09:30:00,34.41,34.97,34.41,34.92,109200.0,34.41,34.97,34.41,34.92,109200.0
2015-03-18 10:00:00,34.91,35.0,34.89,34.94,43200.0,34.91,35.0,34.89,34.94,43200.0
2015-03-18 10:30:00,34.93,35.06,34.93,35.01,140600.0,34.93,35.06,34.93,35.01,140600.0
2015-03-18 11:00:00,35.01,35.02,34.77,34.81,69900.0,35.01,35.02,34.77,34.81,69900.0
2015-03-18 11:30:00,34.81,34.87,34.79,34.83,32800.0,34.81,34.87,34.79,34.83,32800.0
2015-03-18 12:00:00,34.82,34.9,34.75,34.79,59900.0,34.82,34.9,34.75,34.79,59900.0
2015-03-18 12:30:00,34.8,34.81,34.7,34.75,47900.0,34.8,34.81,34.7,34.75,47900.0
2015-03-18 13:00:00,34.75,34.76,34.64,34.65,47100.0,34.75,34.76,34.64,34.65,47100.0
2015-03-18 13:30:00,34.62,34.71,34.59,34.71,72300.0,34.62,34.71,34.59,34.71,72300.0
2015-03-18 14:00:00,34.71,34.95,34.6,34.82,161300.0,34.71,34.95,34.6,34.82,161300.0
2015-03-18 14:30:00,34.82,34.99,34.82,34.87,55100.0,34.82,34.99,34.82,34.87,55100.0
2015-03-18 15:00:00,34.87,34.87,34.74,34.77,86500.0,34.87,34.87,34.74,34.77,86500.0
2015-03-18 15:30:00,34.78,34.78,34.55,34.59,142600.0,34.78,34.78,34.55,34.59,142600.0
2015-03-19 09:30:00,34.42,34.51,34.07,34.21,87900.0,34.42,34.51,34.07,34.21,87900.0
2015-03-19 10:00:00,34.2,34.32,34.14,34.25,54500.0,34.2,34.32,34.14,34.25,54500.0
2015-03-19 10:30:00,34.25,34.38,34.22,34.34,39800.0,34.25,34.38,34.22,34.34,39800.0
2015-03-19 11:00:00,34.32,34.34,34.23,34.29,60900.0,34.32,34.34,34.23,34.29,60900.0
2015-03-19 11:30:00,34.27,34.31,34.21,34.25,122500.0,34.27,34.31,34.21,34.25,122500.0
2015-03-19 12:00:00,34.25,34.26,33.85,33.97,167200.0,34.25,34.26,33.85,33.97,167200.0
2015-03-19 12:30:00,33.97,34.05,33.94,33.96,44300.0,33.97,34.05,33.94,33.96,44300.0
2015-03-19 13:00:00,33.96,34.1,33.95,34.05,55700.0,33.96,34.1,33.95,34.05,55700.0
2015-03-19 13:30:00,34.05,34.06,33.86,33.93,46600.0,34.05,34.06,33.86,33.93,46600.0
2015-03-19 14:00:00,33.92,34.0,33.89,33.94,59400.0,33.92,34.0,33.89,33.94,59400.0
2015-03-19 14:30:00,33.94,33.98,33.89,33.94,83200.0,33.94,33.98,33.89,33.94,83200.0
2015-03-19 15:00:00,33.94,33.96,33.88,33.94,105000.0,33.94,33.96,33.88,33.94,105000.0
2015-03-19 15:30:00,33.94,34.0,33.89,33.96,202200.0,33.94,34.0,33.89,33.96,202200.0
2015-03-20 09:30:00,34.01,34.26,33.4,33.72,218700.0,34.01,34.26,33.4,33.72,218700.0
2015-03-20 10:00:00,33.73,33.74,33.51,33.52,171500.0,33.73,33.74,33.51,33.52,171500.0
2015-03-20 10:30:00,33.52,33.78,33.5,33.64,93500.0,33.52,33.78,33.5,33.64,93500.0
2015-03-20 11:00:00,33.63,33.84,33.61,33.77,92000.0,33.63,33.84,33.61,33.77,92000.0
2015-03-20 11:30:00,33.76,33.89,33.74,33.85,84500.0,33.76,33.89,33.74,33.85,84500.0
2015-03-20 12:00:00,33.84,33.92,33.82,33.87,51800.0,33.84,33.92,33.82,33.87,51800.0
2015-03-20 12:30:00,33.87,33.94,33.82,33.83,44600.0,33.87,33.94,33.82,33.83,44600.0
2015-03-20 13:00:00,33.83,34.01,33.83,33.97,85400.0,33.83,34.01,33.83,33.97,85400.0
2015-03-20 13:30:00,33.97,34.03,33.94,33.98,42800.0,33.97,34.03,33.94,33.98,42800.0
2015-03-20 14:00:00,33.99,34.0,33.76,33.91,128300.0,33.99,34.0,33.76,33.91,128300.0
2015-03-20 14:30:00,33.91,33.95,33.83,33.84,70300.0,33.91,33.95,33.83,33.84,70300.0
2015-03-20 15:00:00,33.84,33.89,33.7,33.83,147100.0,33.84,33.89,33.7,33.83,147100.0
2015-03-20 15:30:00,33.82,34.13,33.77,33.99,378500.0,33.82,34.13,33.77,33.99,378500.0
2015-03-23 09:30:00,34.13,34.19,33.29,33.5,121300.0,34.13,34.19,33.29,33.5,121300.0
2015-03-23 10:00:00,33.49,33.87,33.49,33.71,39300.0,33.49,33.87,33.49,33.71,39300.0
2015-03-23 10:30:00,33.72,33.8,33.51,33.55,56300.0,33.72,33.8,33.51,33.55,56300.0
2015-03-23 11:00:00,33.54,33.71,33.49,33.62,144100.0,33.54,33.71,33.49,33.62,144100.0
2015-03-23 11:30:00,33.63,33.73,33.6,33.71,45100.0,33.63,33.73,33.6,33.71,45100.0
2015-03-23 12:00:00,33.69,33.75,33.64,33.75,270100.0,33.69,33.75,33.64,33.75,270100.0
2015-03-23 12:30:00,33.75,33.76,33.69,33.75,88200.0,33.75,33.76,33.69,33.75,88200.0
2015-03-23 13:00:00,33.74,33.77,33.7,33.75,42200.0,33.74,33.77,33.7,33.75,42200.0
2015-03-23 13:30:00,33.75,33.76,33.68,33.71,47700.0,33.75,33.76,33.68,33.71,47700.0
2015-03-23 14:00:00,33.72,33.74,33.58,33.59,111300.0,33.72,33.74,33.58,33.59,111300.0
2015-03-23 14:30:00,33.59,33.61,33.43,33.44,111600.0,33.59,33.61,33.43,33.44,111600.0
2015-03-23 15:00:00,33.44,33.45,33.2,33.23,302500.0,33.44,33.45,33.2,33.23,302500.0
2015-03-23 15:30:00,33.21,33.25,33.02,33.03,353600.0,33.21,33.25,33.02,33.03,353600.0
2015-03-24 09:30:00,33.12,33.76,32.87,33.03,132200.0,33.12,33.76,32.87,33.03,132200.0
2015-03-24 10:00:00,33.03,33.12,32.96,32.98,67800.0,33.03,33.12,32.96,32.98,67800.0
2015-03-24 10:30:00,32.97,33.11,32.91,33.0,112100.0,32.97,33.11,32.91,33.0,112100.0
2015-03-24 11:00:00,33.0,33.02,32.91,32.98,164600.0,33.0,33.02,32.91,32.98,164600.0
2015-03-24 11:30:00,32.98,33.09,32.95,33.0,70200.0,32.98,33.09,32.95,33.0,70200.0
2015-03-24 12:00:00,33.01,33.08,32.96,32.97,122200.0,33.01,33.08,32.96,32.97,122200.0
2015-03-24 12:30:00,32.96,33.07,32.95,33.03,108100.0,32.96,33.07,32.95,33.03,108100.0
2015-03-24 13:00:00,33.03,33.16,33.03,33.08,81800.0,33.03,33.16,33.03,33.08,81800.0
2015-03-24 13:30:00,33.08,33.17,33.04,33.15,91000.0,33.08,33.17,33.04,33.15,91000.0
2015-03-24 14:00:00,33.16,33.2,33.02,33.07,84400.0,33.16,33.2,33.02,33.07,84400.0
2015-03-24 14:30:00,33.07,33.13,33.03,33.1,79400.0,33.07,33.13,33.03,33.1,79400.0
2015-03-24 15:00:00,33.1,33.17,33.04,33.09,79500.0,33.1,33.17,33.04,33.09,79500.0
2015-03-24 15:30:00,33.09,33.18,33.01,33.15,466000.0,33.09,33.18,33.01,33.15,466000.0
2015-03-25 09:30:00,33.29,33.29,33.01,33.05,56800.0,33.29,33.29,33.01,33.05,56800.0
2015-03-25 10:00:00,33.07,33.3,32.96,33.22,71100.0,33.07,33.3,32.96,33.22,71100.0
2015-03-25 10:30:00,33.25,33.26,33.1,33.18,56100.0,33.25,33.26,33.1,33.18,56100.0
2015-03-25 11:00:00,33.17,33.21,33.08,33.14,71300.0,33.17,33.21,33.08,33.14,71300.0
2015-03-25 11:30:00,33.14,33.14,33.05,33.13,74900.0,33.14,33.14,33.05,33.13,74900.0
2015-03-25 12:00:00,33.14,33.16,32.99,33.06,58200.0,33.14,33.16,32.99,33.06,58200.0
2015-03-25 12:30:00,33.05,33.11,33.0,33.11,70000.0,33.05,33.11,33.0,33.11,70000.0
2015-03-25 13:00:00,33.1,33.14,33.05,33.11,77500.0,33.1,33.14,33.05,33.11,77500.0
2015-03-25 13:30:00,33.1,33.14,33.07,33.11,53700.0,33.1,33.14,33.07,33.11,53700.0
2015-03-25 14:00:00,33.11,33.15,33.08,33.13,64600.0,33.11,33.15,33.08,33.13,64600.0
2015-03-25 14:30:00,33.13,33.22,33.1,33.19,91000.0,33.13,33.22,33.1,33.19,91000.0
2015-03-25 15:00:00,33.18,33.23,33.15,33.21,174700.0,33.18,33.23,33.15,33.21,174700.0
2015-03-25 15:30:00,33.2,33.3,33.04,33.29,594100.0,33.2,33.3,33.04,33.29,594100.0
2015-03-26 09:30:00,33.3,33.34,33.05,33.14,55400.0,33.3,33.34,33.05,33.14,55400.0
2015-03-26 10:00:00,33.15,33.17,33.02,33.09,60200.0,33.15,33.17,33.02,33.09,60200.0
2015-03-26 10:30:00,33.09,33.2,33.04,33.17,57600.0,33.09,33.2,33.04,33.17,57600.0
2015-03-26 11:00:00,33.13,33.16,33.07,33.09,26100.0,33.13,33.16,33.07,33.09,26100.0
2015-03-26 11:30:00,33.09,33.16,33.08,33.15,25700.0,33.09,33.16,33.08,33.15,25700.0
2015-03-26 12:00:00,33.15,33.27,33.14,33.14,40500.0,33.15,33.27,33.14,33.14,40500.0
2015-03-26 12:30:00,33.16,33.22,33.14,33.19,22400.0,33.16,33.22,33.14,33.19,22400.0
2015-03-26 13:00:00,33.19,33.21,33.1,33.14,25400.0,33.19,33.21,33.1,33.14,25400.0
2015-03-26 13:30:00,33.14,33.24,33.11,33.2,25700.0,33.14,33.24,33.11,33.2,25700.0
2015-03-26 14:00:00,33.2,33.24,33.15,33.2,48800.0,33.2,33.24,33.15,33.2,48800.0
2015-03-26 14:30:00,33.2,33.2,33.02,33.05,50600.0,33.2,33.2,33.02,33.05,50600.0
2015-03-26 15:00:00,33.04,33.09,32.99,33.02,66300.0,33.04,33.09,32.99,33.02,66300.0
2015-03-26 15:30:00,33.01,33.09,32.94,33.09,279100.0,33.01,33.09,32.94,33.09,279100.0
2015-03-27 09:30:00,33.18,33.29,33.02,33.02,45600.0,33.18,33.29,33.02,33.02,45600.0
2015-03-27 10:00:00,33.01,33.19,32.71,32.76,77800.0,33.01,33.19,32.71,32.76,77800.0
2015-03-27 10:30:00,32.78,32.95,32.74,32.9,77700.0,32.78,32.95,32.74,32.9,77700.0
2015-03-27 11:00:00,32.87,33.0,32.82,32.92,89400.0,32.87,33.0,32.82,32.92,89400.0
2015-03-27 11:30:00,32.91,32.96,32.86,32.91,21800.0,32.91,32.96,32.86,32.91,21800.0
2015-03-27 12:00:00,32.92,32.96,32.89,32.94,25100.0,32.92,32.96,32.89,32.94,25100.0
2015-03-27 12:30:00,32.97,32.98,32.86,32.92,25600.0,32.97,32.98,32.86,32.92,25600.0
2015-03-27 13:00:00,32.91,32.94,32.88,32.92,34300.0,32.91,32.94,32.88,32.92,34300.0
2015-03-27 13:30:00,32.91,32.99,32.87,32.96,34100.0,32.91,32.99,32.87,32.96,34100.0
2015-03-27 14:00:00,32.95,32.98,32.89,32.91,58600.0,32.95,32.98,32.89,32.91,58600.0
2015-03-27 14:30:00,32.91,33.0,32.89,32.98,52600.0,32.91,33.0,32.89,32.98,52600.0
2015-03-27 15:00:00,32.98,33.04,32.96,33.04,65700.0,32.98,33.04,32.96,33.04,65700.0
2015-03-27 15:30:00,33.03,33.19,33.01,33.16,258300.0,33.03,33.19,33.01,33.16,258300.0
2015-03-30 09:30:00,33.16,33.44,33.11,33.26,32200.0,33.16,33.44,33.11,33.26,32200.0
2015-03-30 10:00:00,33.25,33.33,33.18,33.26,26900.0,33.25,33.33,33.18,33.26,26900.0
2015-03-30 10:30:00,33.28,33.3,33.18,33.24,39300.0,33.28,33.3,33.18,33.24,39300.0
2015-03-30 11:00:00,33.24,33.42,33.23,33.36,58200.0,33.24,33.42,33.23,33.36,58200.0
2015-03-30 11:30:00,33.35,33.43,33.3,33.35,35600.0,33.35,33.43,33.3,33.35,35600.0
2015-03-30 12:00:00,33.34,33.43,33.33,33.37,44900.0,33.34,33.43,33.33,33.37,44900.0
2015-03-30 12:30:00,33.38,33.49,33.37,33.48,40600.0,33.38,33.49,33.37,33.48,40600.0
2015-03-30 13:00:00,33.48,33.5,33.43,33.48,22900.0,33.48,33.5,33.43,33.48,22900.0
2015-03-30 13:30:00,33.48,33.49,33.39,33.47,160100.0,33.48,33.49,33.39,33.47,160100.0
2015-03-30 14:00:00,33.48,33.49,33.43,33.48,109800.0,33.48,33.49,33.43,33.48,109800.0
2015-03-30 14:30:00,33.47,33.67,33.47,33.67,83900.0,33.47,33.67,33.47,33.67,83900.0
2015-03-30 15:00:00,33.66,33.68,33.56,33.61,61400.0,33.66,33.68,33.56,33.61,61400.0
2015-03-30 15:30:00,33.61,33.65,33.55,33.56,155100.0,33.61,33.65,33.55,33.56,155100.0
2015-03-31 09:30:00,34.72,34.81,34.31,34.47,301400.0,34.72,34.81,34.31,34.47,301400.0
2015-03-31 10:00:00,34.47,34.79,34.45,34.6,218400.0,34.47,34.79,34.45,34.6,218400.0
2015-03-31 10:30:00,34.59,34.95,34.59,34.84,170300.0,34.59,34.95,34.59,34.84,170300.0
2015-03-31 11:00:00,34.83,35.06,34.8,34.81,144600.0,34.83,35.06,34.8,34.81,144600.0
2015-03-31 11:30:00,34.81,34.96,34.77,34.89,128300.0,34.81,34.96,34.77,34.89,128300.0
2015-03-31 12:00:00,34.88,35.2,34.88,35.18,126500.0,34.88,35.2,34.88,35.18,126500.0
2015-03-31 12:30:00,35.18,35.33,35.07,35.3,130600.0,35.18,35.33,35.07,35.3,130600.0
2015-03-31 13:00:00,35.29,35.32,35.22,35.22,64800.0,35.29,35.32,35.22,35.22,64800.0
2015-03-31 13:30:00,35.22,35.33,35.06,35.29,104200.0,35.22,35.33,35.06,35.29,104200.0
2015-03-31 14:00:00,35.28,35.28,35.09,35.16,112500.0,35.28,35.28,35.09,35.16,112500.0
2015-03-31 14:30:00,35.15,35.5,35.15,35.48,158300.0,35.15,35.5,35.15,35.48,158300.0
2015-03-31 15:00:00,35.49,35.53,35.36,35.38,198300.0,35.49,35.53,35.36,35.38,198300.0
2015-03-31 15:30:00,35.37,35.37,35.13,35.24,316700.0,35.37,35.37,35.13,35.24,316700.0
2015-04-01 09:30:00,35.05,35.13,34.48,34.62,114500.0,35.05,35.13,34.48,34.62,114500.0
2015-04-01 10:00:00,34.63,34.96,34.6,34.83,86200.0,34.63,34.96,34.6,34.83,86200.0
2015-04-01 10:30:00,34.83,35.01,34.78,34.85,73000.0,34.83,35.01,34.78,34.85,73000.0
2015-04-01 11:00:00,34.87,34.97,34.85,34.89,82400.0,34.87,34.97,34.85,34.89,82400.0
2015-04-01 11:30:00,34.88,34.97,34.82,34.86,80700.0,34.88,34.97,34.82,34.86,80700.0
2015-04-01 12:00:00,34.89,34.97,34.8,34.93,67900.0,34.89,34.97,34.8,34.93,67900.0
2015-04-01 12:30:00,34.92,34.92,34.8,34.88,91900.0,34.92,34.92,34.8,34.88,91900.0
2015-04-01 13:00:00,34.88,34.96,34.84,34.86,58800.0,34.88,34.96,34.84,34.86,58800.0
2015-04-01 13:30:00,34.86,34.92,34.82,34.89,88700.0,34.86,34.92,34.82,34.89,88700.0
2015-04-01 14:00:00,34.89,35.01,34.87,35.01,203600.0,34.89,35.01,34.87,35.01,203600.0
2015-04-01 14:30:00,35.01,35.08,34.95,35.06,232400.0,35.01,35.08,34.95,35.06,232400.0
2015-04-01 15:00:00,35.02,35.14,35.01,35.12,167900.0,35.02,35.14,35.01,35.12,167900.0
2015-04-01 15:30:00,35.12,35.14,35.05,35.11,306000.0,35.12,35.14,35.05,35.11,306000.0
2015-04-02 09:30:00,34.97,36.0,34.97,35.8,178400.0,34.97,36.0,34.97,35.8,178400.0
2015-04-02 10:00:00,35.75,36.13,35.75,35.95,210600.0,35.75,36.13,35.75,35.95,210600.0
2015-04-02 10:30:00,35.95,35.95,35.73,35.77,150300.0,35.95,35.95,35.73,35.77,150300.0
2015-04-02 11:00:00,35.77,35.91,35.71,35.84,154300.0,35.77,35.91,35.71,35.84,154300.0
2015-04-02 11:30:00,35.82,35.88,35.73,35.75,147100.0,35.82,35.88,35.73,35.75,147100.0
2015-04-02 12:00:00,35.75,35.77,35.51,35.7,220600.0,35.75,35.77,35.51,35.7,220600.0
2015-04-02 12:30:00,35.7,35.74,35.5,35.51,60700.0,35.7,35.74,35.5,35.51,60700.0
2015-04-02 13:00:00,35.5,35.59,35.47,35.5,32000.0,35.5,35.59,35.47,35.5,32000.0
2015-04-02 13:30:00,35.51,35.77,35.51,35.75,102400.0,35.51,35.77,35.51,35.75,102400.0
2015-04-02 14:00:00,35.75,35.77,35.67,35.75,53400.0,35.75,35.77,35.67,35.75,53400.0
2015-04-02 14:30:00,35.75,35.81,35.66,35.71,73800.0,35.75,35.81,35.66,35.71,73800.0
2015-04-02 15:00:00,35.72,35.78,35.69,35.74,71900.0,35.72,35.78,35.69,35.74,71900.0
2015-04-02 15:30:00,35.75,35.83,35.72,35.81,202400.0,35.75,35.83,35.72,35.81,202400.0
2015-04-06 09:30:00,35.77,36.01,35.51,35.87,62300.0,35.77,36.01,35.51,35.87,62300.0
2015-04-06 10:00:00,35.86,35.94,35.74,35.87,63700.0,35.86,35.94,35.74,35.87,63700.0
2015-04-06 10:30:00,35.88,35.95,35.8,35.92,117800.0,35.88,35.95,35.8,35.92,117800.0
2015-04-06 11:00:00,35.92,35.96,35.69,35.69,108300.0,35.92,35.96,35.69,35.69,108300.0
2015-04-06 11:30:00,35.7,35.78,35.61,35.65,82400.0,35.7,35.78,35.61,35.65,82400.0
2015-04-06 12:00:00,35.64,35.72,35.58,35.59,68000.0,35.64,35.72,35.58,35.59,68000.0
2015-04-06 12:30:00,35.58,35.68,35.53,35.64,78600.0,35.58,35.68,35.53,35.64,78600.0
2015-04-06 13:00:00,35.62,35.75,35.61,35.71,99100.0,35.62,35.75,35.61,35.71,99100.0
2015-04-06 13:30:00,35.7,35.77,35.67,35.75,76100.0,35.7,35.77,35.67,35.75,76100.0
2015-04-06 14:00:00,35.76,35.78,35.67,35.74,72500.0,35.76,35.78,35.67,35.74,72500.0
2015-04-06 14:30:00,35.75,35.82,35.74,35.79,94800.0,35.75,35.82,35.74,35.79,94800.0
2015-04-06 15:00:00,35.79,35.81,35.66,35.76,99300.0,35.79,35.81,35.66,35.76,99300.0
2015-04-06 15:30:00,35.76,35.81,35.73,35.8,250900.0,35.76,35.81,35.73,35.8,250900.0
2015-04-07 09:30:00,35.89,36.1,35.73,35.75,41200.0,35.89,36.1,35.73,35.75,41200.0
2015-04-07 10:00:00,35.78,35.86,35.71,35.71,79500.0,35.78,35.86,35.71,35.71,79500.0
2015-04-07 10:30:00,35.72,35.84,35.71,35.8,69900.0,35.72,35.84,35.71,35.8,69900.0
2015-04-07 11:00:00,35.79,35.99,35.79,35.94,64800.0,35.79,35.99,35.79,35.94,64800.0
2015-04-07 11:30:00,35.94,35.99,35.88,35.9,35800.0,35.94,35.99,35.88,35.9,35800.0
2015-04-07 12:00:00,35.89,35.96,35.86,35.95,49600.0,35.89,35.96,35.86,35.95,49600.0
2015-04-07 12:30:00,35.95,35.98,35.86,35.94,254300.0,35.95,35.98,35.86,35.94,254300.0
2015-04-07 13:00:00,35.95,36.03,35.88,35.88,83400.0,35.95,36.03,35.88,35.88,83400.0
2015-04-07 13:30:00,35.88,35.96,35.84,35.86,103100.0,35.88,35.96,35.84,35.86,103100.0
2015-04-07 14:00:00,35.86,35.92,35.85,35.92,49400.0,35.86,35.92,35.85,35.92,49400.0
2015-04-07 14:30:00,35.91,35.98,35.87,35.88,78900.0,35.91,35.98,35.87,35.88,78900.0
2015-04-07 15:00:00,35.88,35.88,35.68,35.68,127000.0,35.88,35.88,35.68,35.68,127000.0
2015-04-07 15:30:00,35.7,35.76,35.66,35.68,172700.0,35.7,35.76,35.66,35.68,172700.0
2015-04-08 09:30:00,35.67,35.78,35.6,35.68,33700.0,35.67,35.78,35.6,35.68,33700.0
2015-04-08 10:00:00,35.65,35.69,35.53,35.55,50600.0,35.65,35.69,35.53,35.55,50600.0
2015-04-08 10:30:00,35.57,35.58,35.34,35.47,83100.0,35.57,35.58,35.34,35.47,83100.0
2015-04-08 11:00:00,35.48,35.52,35.43,35.51,52300.0,35.48,35.52,35.43,35.51,52300.0
2015-04-08 11:30:00,35.52,35.54,35.41,35.44,107000.0,35.52,35.54,35.41,35.44,107000.0
2015-04-08 12:00:00,35.44,35.45,35.35,35.36,95000.0,35.44,35.45,35.35,35.36,95000.0
2015-04-08 12:30:00,35.37,35.39,35.3,35.31,88700.0,35.37,35.39,35.3,35.31,88700.0
2015-04-08 13:00:00,35.3,35.42,35.28,35.36,80300.0,35.3,35.42,35.28,35.36,80300.0
2015-04-08 13:30:00,35.35,35.4,35.26,35.29,36000.0,35.35,35.4,35.26,35.29,36000.0
2015-04-08 14:00:00,35.29,35.34,35.17,35.31,46900.0,35.29,35.34,35.17,35.31,46900.0
2015-04-08 14:30:00,35.33,35.41,35.25,35.28,57500.0,35.33,35.41,35.25,35.28,57500.0
2015-04-08 15:00:00,35.28,35.31,35.09,35.24,147600.0,35.28,35.31,35.09,35.24,147600.0
2015-04-08 15:30:00,35.23,35.25,35.05,35.09,272100.0,35.23,35.25,35.05,35.09,272100.0
2015-04-09 09:30:00,35.13,35.53,35.05,35.2,61700.0,35.13,35.53,35.05,35.2,61700.0
2015-04-09 10:00:00,35.21,35.3,35.1,35.28,36900.0,35.21,35.3,35.1,35.28,36900.0
2015-04-09 10:30:00,35.26,35.27,35.02,35.04,43700.0,35.26,35.27,35.02,35.04,43700.0
2015-04-09 11:00:00,35.04,35.09,35.0,35.05,87500.0,35.04,35.09,35.0,35.05,87500.0
2015-04-09 11:30:00,35.06,35.12,35.01,35.07,89200.0,35.06,35.12,35.01,35.07,89200.0
2015-04-09 12:00:00,35.07,35.24,35.02,35.19,121100.0,35.07,35.24,35.02,35.19,121100.0
2015-04-09 12:30:00,35.2,35.22,35.03,35.05,97400.0,35.2,35.22,35.03,35.05,97400.0
2015-04-09 13:00:00,35.05,35.11,35.01,35.09,57500.0,35.05,35.11,35.01,35.09,57500.0
2015-04-09 13:30:00,35.09,35.09,34.91,35.0,89000.0,35.09,35.09,34.91,35.0,89000.0
2015-04-09 14:00:00,35.0,35.01,34.87,34.88,30700.0,35.0,35.01,34.87,34.88,30700.0
2015-04-09 14:30:00,34.89,35.0,34.88,35.0,46100.0,34.89,35.0,34.88,35.0,46100.0
2015-04-09 15:00:00,35.0,35.07,34.95,35.02,89300.0,35.0,35.07,34.95,35.02,89300.0
2015-04-09 15:30:00,35.02,35.03,34.95,34.99,188300.0,35.02,35.03,34.95,34.99,188300.0
2015-04-10 09:30:00,35.17,35.17,34.71,34.91,43800.0,35.17,35.17,34.71,34.91,43800.0
2015-04-10 10:00:00,34.92,35.11,34.92,35.09,22600.0,34.92,35.11,34.92,35.09,22600.0
2015-04-10 10:30:00,35.07,35.1,34.88,34.93,62000.0,35.07,35.1,34.88,34.93,62000.0
2015-04-10 11:00:00,34.95,35.23,34.95,35.23,40000.0,34.95,35.23,34.95,35.23,40000.0
2015-04-10 11:30:00,35.24,35.27,35.09,35.12,21300.0,35.24,35.27,35.09,35.12,21300.0
2015-04-10 12:00:00,35.11,35.16,35.0,35.09,92700.0,35.11,35.16,35.0,35.09,92700.0
2015-04-10 12:30:00,35.09,35.13,35.03,35.03,56400.0,35.09,35.13,35.03,35.03,56400.0
2015-04-10 13:00:00,35.04,35.11,35.01,35.07,59500.0,35.04,35.11,35.01,35.07,59500.0
2015-04-10 13:30:00,35.07,35.09,35.04,35.08,36900.0,35.07,35.09,35.04,35.08,36900.0
2015-04-10 14:00:00,35.08,35.08,34.98,35.05,41400.0,35.08,35.08,34.98,35.05,41400.0
2015-04-10 14:30:00,35.06,35.08,35.02,35.06,49500.0,35.06,35.08,35.02,35.06,49500.0
2015-04-10 15:00:00,35.07,35.11,35.04,35.11,48900.0,35.07,35.11,35.04,35.11,48900.0
2015-04-10 15:30:00,35.12,35.15,35.02,35.03,197700.0,35.12,35.15,35.02,35.03,197700.0
2015-04-13 09:30:00,35.11,35.34,34.98,35.11,117500.0,35.11,35.34,34.98,35.11,117500.0
2015-04-13 10:00:00,35.13,35.21,34.93,35.18,49700.0,35.13,35.21,34.93,35.18,49700.0
2015-04-13 10:30:00,35.18,35.2,35.08,35.13,82500.0,35.18,35.2,35.08,35.13,82500.0
2015-04-13 11:00:00,35.12,35.37,35.11,35.37,88300.0,35.12,35.37,35.11,35.37,88300.0
2015-04-13 11:30:00,35.34,35.38,35.28,35.3,65800.0,35.34,35.38,35.28,35.3,65800.0
2015-04-13 12:00:00,35.3,35.37,35.28,35.33,33600.0,35.3,35.37,35.28,35.33,33600.0
2015-04-13 12:30:00,35.32,35.33,35.2,35.23,19600.0,35.32,35.33,35.2,35.23,19600.0
2015-04-13 13:00:00,35.22,35.28,35.11,35.13,23300.0,35.22,35.28,35.11,35.13,23300.0
2015-04-13 13:30:00,35.14,35.15,34.96,34.96,36900.0,35.14,35.15,34.96,34.96,36900.0
2015-04-13 14:00:00,34.96,35.02,34.87,34.87,69400.0,34.96,35.02,34.87,34.87,69400.0
2015-04-13 14:30:00,34.87,34.96,34.83,34.9,118200.0,34.87,34.96,34.83,34.9,118200.0
2015-04-13 15:00:00,34.91,35.02,34.85,34.98,49600.0,34.91,35.02,34.85,34.98,49600.0
2015-04-13 15:30:00,34.98,35.04,34.9,34.98,94400.0,34.98,35.04,34.9,34.98,94400.0
2015-04-14 09:30:00,35.04,35.06,34.45,34.48,74200.0,35.04,35.06,34.45,34.48,74200.0
2015-04-14 10:00:00,34.51,34.51,34.24,34.36,51800.0,34.51,34.51,34.24,34.36,51800.0
2015-04-14 10:30:00,34.37,34.45,34.24,34.26,43400.0,34.37,34.45,34.24,34.26,43400.0
2015-04-14 11:00:00,34.25,34.45,34.23,34.43,46600.0,34.25,34.45,34.23,34.43,46600.0
2015-04-14 11:30:00,34.42,34.45,34.36,34.37,35600.0,34.42,34.45,34.36,34.37,35600.0
2015-04-14 12:00:00,34.38,34.44,34.38,34.44,65100.0,34.38,34.44,34.38,34.44,65100.0
2015-04-14 12:30:00,34.42,34.44,34.34,34.34,43500.0,34.42,34.44,34.34,34.34,43500.0
2015-04-14 13:00:00,34.35,34.38,34.26,34.28,23900.0,34.35,34.38,34.26,34.28,23900.0
2015-04-14 13:30:00,34.28,34.31,34.22,34.24,55800.0,34.28,34.31,34.22,34.24,55800.0
2015-04-14 14:00:00,34.25,34.27,34.2,34.24,39400.0,34.25,34.27,34.2,34.24,39400.0
2015-04-14 14:30:00,34.24,34.27,34.18,34.27,28300.0,34.24,34.27,34.18,34.27,28300.0
2015-04-14 15:00:00,34.28,34.31,34.2,34.22,62300.0,34.28,34.31,34.2,34.22,62300.0
2015-04-14 15:30:00,34.22,34.26,34.18,34.19,153200.0,34.22,34.26,34.18,34.19,153200.0
2015-04-15 09:30:00,34.38,34.52,33.81,34.17,71400.0,34.38,34.52,33.81,34.17,71400.0
2015-04-15 10:00:00,34.19,34.23,34.05,34.11,42400.0,34.19,34.23,34.05,34.11,42400.0
2015-04-15 10:30:00,34.11,34.17,33.9,33.95,68400.0,34.11,34.17,33.9,33.95,68400.0
2015-04-15 11:00:00,33.96,33.97,33.7,33.74,125300.0,33.96,33.97,33.7,33.74,125300.0
2015-04-15 11:30:00,33.73,33.82,33.68,33.76,57100.0,33.73,33.82,33.68,33.76,57100.0
2015-04-15 12:00:00,33.78,33.9,33.69,33.7,41500.0,33.78,33.9,33.69,33.7,41500.0
2015-04-15 12:30:00,33.68,33.68,33.57,33.62,38500.0,33.68,33.68,33.57,33.62,38500.0
2015-04-15 13:00:00,33.61,33.66,33.38,33.63,132100.0,33.61,33.66,33.38,33.63,132100.0
2015-04-15 13:30:00,33.67,33.68,33.52,33.52,53900.0,33.67,33.68,33.52,33.52,53900.0
2015-04-15 14:00:00,33.53,33.6,33.5,33.51,55100.0,33.53,33.6,33.5,33.51,55100.0
2015-04-15 14:30:00,33.5,33.56,33.42,33.44,78100.0,33.5,33.56,33.42,33.44,78100.0
2015-04-15 15:00:00,33.45,33.45,33.31,33.36,91300.0,33.45,33.45,33.31,33.36,91300.0
2015-04-15 15:30:00,33.38,33.38,33.22,33.25,191800.0,33.38,33.38,33.22,33.25,191800.0
2015-04-16 09:30:00,33.23,33.38,33.03,33.3,107000.0,33.23,33.38,33.03,33.3,107000.0
2015-04-16 10:00:00,33.3,33.3,33.13,33.13,67000.0,33.3,33.3,33.13,33.13,67000.0
2015-04-16 10:30:00,33.14,33.24,33.13,33.2,41500.0,33.14,33.24,33.13,33.2,41500.0
2015-04-16 11:00:00,33.19,33.27,33.14,33.24,49400.0,33.19,33.27,33.14,33.24,49400.0
2015-04-16 11:30:00,33.24,33.46,33.19,33.33,96800.0,33.24,33.46,33.19,33.33,96800.0
2015-04-16 12:00:00,33.35,33.41,33.25,33.3,46500.0,33.35,33.41,33.25,33.3,46500.0
2015-04-16 12:30:00,33.3,33.3,33.22,33.25,34700.0,33.3,33.3,33.22,33.25,34700.0
2015-04-16 13:00:00,33.26,33.33,33.22,33.32,89100.0,33.26,33.33,33.22,33.32,89100.0
2015-04-16 13:30:00,33.33,33.4,33.3,33.35,53400.0,33.33,33.4,33.3,33.35,53400.0
2015-04-16 14:00:00,33.35,33.35,33.18,33.23,139200.0,33.35,33.35,33.18,33.23,139200.0
2015-04-16 14:30:00,33.22,33.25,33.14,33.15,86800.0,33.22,33.25,33.14,33.15,86800.0
2015-04-16 15:00:00,33.15,33.26,33.12,33.15,105200.0,33.15,33.26,33.12,33.15,105200.0
2015-04-16 15:30:00,33.16,33.25,33.15,33.19,187600.0,33.16,33.25,33.15,33.19,187600.0
2015-04-17 09:30:00,33.15,33.44,32.88,33.03,91200.0,33.15,33.44,32.88,33.03,91200.0
2015-04-17 10:00:00,33.06,33.07,33.0,33.02,42200.0,33.06,33.07,33.0,33.02,42200.0
2015-04-17 10:30:00,33.0,33.05,32.99,33.02,51400.0,33.0,33.05,32.99,33.02,51400.0
2015-04-17 11:00:00,33.02,33.08,32.97,33.08,33200.0,33.02,33.08,32.97,33.08,33200.0
2015-04-17 11:30:00,33.07,33.08,32.92,32.93,53300.0,33.07,33.08,32.92,32.93,53300.0
2015-04-17 12:00:00,32.92,33.06,32.9,33.05,39900.0,32.92,33.06,32.9,33.05,39900.0
2015-04-17 12:30:00,33.03,33.11,33.02,33.11,32900.0,33.03,33.11,33.02,33.11,32900.0
2015-04-17 13:00:00,33.1,33.14,33.07,33.12,40000.0,33.1,33.14,33.07,33.12,40000.0
2015-04-17 13:30:00,33.1,33.14,32.99,33.0,39400.0,33.1,33.14,32.99,33.0,39400.0
2015-04-17 14:00:00,33.0,33.01,32.86,32.95,34600.0,33.0,33.01,32.86,32.95,34600.0
2015-04-17 14:30:00,32.94,33.0,32.84,32.86,39300.0,32.94,33.0,32.84,32.86,39300.0
2015-04-17 15:00:00,32.85,32.93,32.85,32.88,49600.0,32.85,32.93,32.85,32.88,49600.0
2015-04-17 15:30:00,32.87,33.06,32.86,33.05,181500.0,32.87,33.06,32.86,33.05,181500.0
2015-04-20 09:30:00,33.18,33.28,33.06,33.08,29600.0,33.18,33.28,33.06,33.08,29600.0
2015-04-20 10:00:00,33.09,33.28,33.07,33.25,40600.0,33.09,33.28,33.07,33.25,40600.0
2015-04-20 10:30:00,33.24,33.34,33.22,33.29,37800.0,33.24,33.34,33.22,33.29,37800.0
2015-04-20 11:00:00,33.28,33.3,33.18,33.23,43100.0,33.28,33.3,33.18,33.23,43100.0
2015-04-20 11:30:00,33.23,33.25,32.99,33.03,35700.0,33.23,33.25,32.99,33.03,35700.0
2015-04-20 12:00:00,33.03,33.05,32.97,33.0,44200.0,33.03,33.05,32.97,33.0,44200.0
2015-04-20 12:30:00,33.0,33.03,32.91,32.91,28300.0,33.0,33.03,32.91,32.91,28300.0
2015-04-20 13:00:00,32.91,32.93,32.8,32.82,38400.0,32.91,32.93,32.8,32.82,38400.0
2015-04-20 13:30:00,32.83,32.95,32.81,32.92,32200.0,32.83,32.95,32.81,32.92,32200.0
2015-04-20 14:00:00,32.92,32.97,32.92,32.94,44500.0,32.92,32.97,32.92,32.94,44500.0
2015-04-20 14:30:00,32.93,33.09,32.93,33.02,59400.0,32.93,33.09,32.93,33.02,59400.0
2015-04-20 15:00:00,33.01,33.03,32.97,32.98,51400.0,33.01,33.03,32.97,32.98,51400.0
2015-04-20 15:30:00,32.98,33.05,32.97,33.0,125800.0,32.98,33.05,32.97,33.0,125800.0
2015-04-21 09:30:00,33.16,33.29,32.89,33.11,58100.0,33.16,33.29,32.89,33.11,58100.0
2015-04-21 10:00:00,33.1,33.33,33.02,33.21,41700.0,33.1,33.33,33.02,33.21,41700.0
2015-04-21 10:30:00,33.19,33.29,33.17,33.25,65000.0,33.19,33.29,33.17,33.25,65000.0
2015-04-21 11:00:00,33.25,33.32,33.14,33.21,57600.0,33.25,33.32,33.14,33.21,57600.0
2015-04-21 11:30:00,33.21,33.28,33.14,33.2,42400.0,33.21,33.28,33.14,33.2,42400.0
2015-04-21 12:00:00,33.2,33.26,33.17,33.22,34100.0,33.2,33.26,33.17,33.22,34100.0
2015-04-21 12:30:00,33.23,33.23,33.11,33.11,20000.0,33.23,33.23,33.11,33.11,20000.0
2015-04-21 13:00:00,33.12,33.17,33.1,33.16,22500.0,33.12,33.17,33.1,33.16,22500.0
2015-04-21 13:30:00,33.15,33.15,33.04,33.06,22300.0,33.15,33.15,33.04,33.06,22300.0
2015-04-21 14:00:00,33.06,33.14,33.05,33.12,35400.0,33.06,33.14,33.05,33.12,35400.0
2015-04-21 14:30:00,33.13,33.15,33.09,33.12,52500.0,33.13,33.15,33.09,33.12,52500.0
2015-04-21 15:00:00,33.13,33.19,33.11,33.18,83300.0,33.13,33.19,33.11,33.18,83300.0
2015-04-21 15:30:00,33.17,33.39,33.16,33.38,354900.0,33.17,33.39,33.16,33.38,354900.0
2015-04-22 09:30:00,33.28,33.63,33.27,33.3,65200.0,33.28,33.63,33.27,33.3,65200.0
2015-04-22 10:00:00,33.3,33.32,33.15,33.22,47300.0,33.3,33.32,33.15,33.22,47300.0
2015-04-22 10:30:00,33.22,33.33,33.19,33.33,58100.0,33.22,33.33,33.19,33.33,58100.0
2015-04-22 11:00:00,33.33,33.33,33.29,33.3,60700.0,33.33,33.33,33.29,33.3,60700.0
2015-04-22 11:30:00,33.3,33.32,33.29,33.3,36100.0,33.3,33.32,33.29,33.3,36100.0
2015-04-22 12:00:00,33.31,33.37,33.25,33.37,64300.0,33.31,33.37,33.25,33.37,64300.0
2015-04-22 12:30:00,33.37,33.38,33.3,33.3,27300.0,33.37,33.38,33.3,33.3,27300.0
2015-04-22 13:00:00,33.3,33.32,33.29,33.3,34600.0,33.3,33.32,33.29,33.3,34600.0
2015-04-22 13:30:00,33.3,33.33,33.26,33.33,45400.0,33.3,33.33,33.26,33.33,45400.0
2015-04-22 14:00:00,33.33,33.34,33.29,33.3,33700.0,33.33,33.34,33.29,33.3,33700.0
2015-04-22 14:30:00,33.3,33.34,33.29,33.3,43700.0,33.3,33.34,33.29,33.3,43700.0
2015-04-22 15:00:00,33.3,33.33,33.3,33.3,38000.0,33.3,33.33,33.3,33.3,38000.0
2015-04-22 15:30:00,33.3,33.35,33.3,33.33,189800.0,33.3,33.35,33.3,33.33,189800.0
2015-04-23 09:30:00,33.47,33.73,33.38,33.66,70600.0,33.47,33.73,33.38,33.66,70600.0
2015-04-23 10:00:00,33.64,33.68,33.59,33.65,43600.0,33.64,33.68,33.59,33.65,43600.0
2015-04-23 10:30:00,33.63,33.81,33.59,33.77,129800.0,33.63,33.81,33.59,33.77,129800.0
2015-04-23 11:00:00,33.76,33.8,33.71,33.8,127400.0,33.76,33.8,33.71,33.8,127400.0
2015-04-23 11:30:00,33.79,33.85,33.75,33.85,100700.0,33.79,33.85,33.75,33.85,100700.0
2015-04-23 12:00:00,33.84,33.91,33.8,33.84,125100.0,33.84,33.91,33.8,33.84,125100.0
2015-04-23 12:30:00,33.83,33.87,33.77,33.8,113000.0,33.83,33.87,33.77,33.8,113000.0
2015-04-23 13:00:00,33.8,33.82,33.75,33.79,71900.0,33.8,33.82,33.75,33.79,71900.0
2015-04-23 13:30:00,33.79,33.86,33.78,33.85,125000.0,33.79,33.86,33.78,33.85,125000.0
2015-04-23 14:00:00,33.85,33.95,33.85,33.94,96000.0,33.85,33.95,33.85,33.94,96000.0
2015-04-23 14:30:00,33.93,34.02,33.9,34.0,653700.0,33.93,34.02,33.9,34.0,653700.0
2015-04-23 15:00:00,34.0,34.03,33.92,33.92,418900.0,34.0,34.03,33.92,33.92,418900.0
2015-04-23 15:30:00,33.91,33.97,33.85,33.89,194700.0,33.91,33.97,33.85,33.89,194700.0
2015-04-24 09:30:00,34.07,34.07,33.82,33.95,120100.0,34.07,34.07,33.82,33.95,120100.0
2015-04-24 10:00:00,33.94,34.03,33.87,34.01,267200.0,33.94,34.03,33.87,34.01,267200.0
2015-04-24 10:30:00,34.01,34.06,33.86,33.92,52400.0,34.01,34.06,33.86,33.92,52400.0
2015-04-24 11:00:00,33.91,34.09,33.86,34.03,162000.0,33.91,34.09,33.86,34.03,162000.0
2015-04-24 11:30:00,34.04,34.22,34.02,34.09,219100.0,34.04,34.22,34.02,34.09,219100.0
2015-04-24 12:00:00,34.1,34.17,34.08,34.1,252700.0,34.1,34.17,34.08,34.1,252700.0
2015-04-24 12:30:00,34.11,34.23,34.03,34.05,124200.0,34.11,34.23,34.03,34.05,124200.0
2015-04-24 13:00:00,34.04,34.09,33.99,34.07,95800.0,34.04,34.09,33.99,34.07,95800.0
2015-04-24 13:30:00,34.06,34.08,34.03,34.06,41300.0,34.06,34.08,34.03,34.06,41300.0
2015-04-24 14:00:00,34.05,34.07,33.91,33.93,80600.0,34.05,34.07,33.91,33.93,80600.0
2015-04-24 14:30:00,33.93,33.93,33.81,33.81,65100.0,33.93,33.93,33.81,33.81,65100.0
2015-04-24 15:00:00,33.82,34.0,33.82,33.99,68800.0,33.82,34.0,33.82,33.99,68800.0
2015-04-24 15:30:00,33.99,34.01,33.85,33.92,301800.0,33.99,34.01,33.85,33.92,301800.0
2015-04-27 09:30:00,34.0,34.02,33.71,33.82,46400.0,34.0,34.02,33.71,33.82,46400.0
2015-04-27 10:00:00,33.79,34.02,33.79,33.96,151400.0,33.79,34.02,33.79,33.96,151400.0
2015-04-27 10:30:00,33.97,34.0,33.71,33.81,48100.0,33.97,34.0,33.71,33.81,48100.0
2015-04-27 11:00:00,33.83,33.86,33.72,33.8,51300.0,33.83,33.86,33.72,33.8,51300.0
2015-04-27 11:30:00,33.79,33.83,33.66,33.68,72100.0,33.79,33.83,33.66,33.68,72100.0
2015-04-27 12:00:00,33.69,33.69,33.32,33.32,62400.0,33.69,33.69,33.32,33.32,62400.0
2015-04-27 12:30:00,33.34,33.36,33.19,33.2,32800.0,33.34,33.36,33.19,33.2,32800.0
2015-04-27 13:00:00,33.2,33.21,33.07,33.15,42700.0,33.2,33.21,33.07,33.15,42700.0
2015-04-27 13:30:00,33.15,33.27,33.12,33.18,34500.0,33.15,33.27,33.12,33.18,34500.0
2015-04-27 14:00:00,33.17,33.18,33.12,33.18,32000.0,33.17,33.18,33.12,33.18,32000.0
2015-04-27 14:30:00,33.17,33.17,33.03,33.09,47500.0,33.17,33.17,33.03,33.09,47500.0
2015-04-27 15:00:00,33.09,33.1,32.96,33.05,71700.0,33.09,33.1,32.96,33.05,71700.0
2015-04-27 15:30:00,33.05,33.2,33.0,33.14,139900.0,33.05,33.2,33.0,33.14,139900.0
2015-04-28 09:30:00,33.66,33.99,33.28,33.44,151500.0,33.66,33.99,33.28,33.44,151500.0
2015-04-28 10:00:00,33.43,33.46,33.15,33.46,83400.0,33.43,33.46,33.15,33.46,83400.0
2015-04-28 10:30:00,33.46,33.69,33.41,33.69,118900.0,33.46,33.69,33.41,33.69,118900.0
2015-04-28 11:00:00,33.67,33.75,33.6,33.73,64700.0,33.67,33.75,33.6,33.73,64700.0
2015-04-28 11:30:00,33.72,33.81,33.67,33.75,67100.0,33.72,33.81,33.67,33.75,67100.0
2015-04-28 12:00:00,33.75,33.91,33.73,33.79,80000.0,33.75,33.91,33.73,33.79,80000.0
2015-04-28 12:30:00,33.78,33.89,33.78,33.86,39100.0,33.78,33.89,33.78,33.86,39100.0
2015-04-28 13:00:00,33.86,33.94,33.82,33.89,58100.0,33.86,33.94,33.82,33.89,58100.0
2015-04-28 13:30:00,33.9,33.91,33.8,33.89,67500.0,33.9,33.91,33.8,33.89,67500.0
2015-04-28 14:00:00,33.9,33.9,33.59,33.67,88400.0,33.9,33.9,33.59,33.67,88400.0
2015-04-28 14:30:00,33.66,33.85,33.63,33.73,76600.0,33.66,33.85,33.63,33.73,76600.0
2015-04-28 15:00:00,33.73,33.85,33.7,33.84,75200.0,33.73,33.85,33.7,33.84,75200.0
2015-04-28 15:30:00,33.84,33.93,33.81,33.88,251300.0,33.84,33.93,33.81,33.88,251300.0
2015-04-29 09:30:00,33.86,33.87,33.47,33.52,90800.0,33.86,33.87,33.47,33.52,90800.0
2015-04-29 10:00:00,33.51,33.68,33.11,33.11,136400.0,33.51,33.68,33.11,33.11,136400.0
2015-04-29 10:30:00,33.11,33.2,32.94,33.17,440300.0,33.11,33.2,32.94,33.17,440300.0
2015-04-29 11:00:00,33.16,33.26,32.99,33.09,85500.0,33.16,33.26,32.99,33.09,85500.0
2015-04-29 11:30:00,33.1,33.3,33.03,33.29,83400.0,33.1,33.3,33.03,33.29,83400.0
2015-04-29 12:00:00,33.29,33.3,33.0,33.05,114600.0,33.29,33.3,33.0,33.05,114600.0
2015-04-29 12:30:00,33.05,33.18,33.02,33.16,58700.0,33.05,33.18,33.02,33.16,58700.0
2015-04-29 13:00:00,33.16,33.3,33.13,33.26,75600.0,33.16,33.3,33.13,33.26,75600.0
2015-04-29 13:30:00,33.27,33.47,33.22,33.43,84000.0,33.27,33.47,33.22,33.43,84000.0
2015-04-29 14:00:00,33.42,33.45,33.29,33.41,79500.0,33.42,33.45,33.29,33.41,79500.0
2015-04-29 14:30:00,33.41,33.71,33.38,33.59,113600.0,33.41,33.71,33.38,33.59,113600.0
2015-04-29 15:00:00,33.6,33.6,33.25,33.29,128600.0,33.6,33.6,33.25,33.29,128600.0
2015-04-29 15:30:00,33.3,33.39,33.21,33.29,224200.0,33.3,33.39,33.21,33.29,224200.0
2015-04-30 09:30:00,33.54,33.56,32.85,32.85,257800.0,33.54,33.56,32.85,32.85,257800.0
2015-04-30 10:00:00,32.87,32.87,32.53,32.64,425000.0,32.87,32.87,32.53,32.64,425000.0
2015-04-30 10:30:00,32.65,32.82,32.6,32.75,70000.0,32.65,32.82,32.6,32.75,70000.0
2015-04-30 11:00:00,32.75,32.87,32.58,32.59,73300.0,32.75,32.87,32.58,32.59,73300.0
2015-04-30 11:30:00,32.6,32.68,32.5,32.51,78500.0,32.6,32.68,32.5,32.51,78500.0
2015-04-30 12:00:00,32.52,32.57,32.36,32.57,120000.0,32.52,32.57,32.36,32.57,120000.0
2015-04-30 12:30:00,32.57,32.59,32.23,32.26,145400.0,32.57,32.59,32.23,32.26,145400.0
2015-04-30 13:00:00,32.28,32.3,32.2,32.27,91600.0,32.28,32.3,32.2,32.27,91600.0
2015-04-30 13:30:00,32.28,32.31,32.17,32.24,98500.0,32.28,32.31,32.17,32.24,98500.0
2015-04-30 14:00:00,32.24,32.24,32.09,32.09,84700.0,32.24,32.24,32.09,32.09,84700.0
2015-04-30 14:30:00,32.09,32.17,32.07,32.1,139400.0,32.09,32.17,32.07,32.1,139400.0
2015-04-30 15:00:00,32.1,32.11,31.96,32.0,188700.0,32.1,32.11,31.96,32.0,188700.0
2015-04-30 15:30:00,32.0,32.04,31.9,31.99,411500.0,32.0,32.04,31.9,31.99,411500.0
2015-05-01 09:30:00,32.2,32.42,31.9,31.96,171800.0,32.2,32.42,31.9,31.96,171800.0
2015-05-01 10:00:00,31.95,32.0,31.84,31.89,205700.0,31.95,32.0,31.84,31.89,205700.0
2015-05-01 10:30:00,31.89,31.94,31.84,31.84,146800.0,31.89,31.94,31.84,31.84,146800.0
2015-05-01 11:00:00,31.85,32.2,31.84,31.95,86500.0,31.85,32.2,31.84,31.95,86500.0
2015-05-01 11:30:00,31.96,31.98,31.8,31.88,71800.0,31.96,31.98,31.8,31.88,71800.0
2015-05-01 12:00:00,31.9,31.9,31.83,31.88,51200.0,31.9,31.9,31.83,31.88,51200.0
2015-05-01 12:30:00,31.89,32.05,31.88,32.02,59000.0,31.89,32.05,31.88,32.02,59000.0
2015-05-01 13:00:00,32.03,32.04,31.88,31.89,36700.0,32.03,32.04,31.88,31.89,36700.0
2015-05-01 13:30:00,31.89,31.93,31.88,31.89,62500.0,31.89,31.93,31.88,31.89,62500.0
2015-05-01 14:00:00,31.89,31.99,31.88,31.99,66200.0,31.89,31.99,31.88,31.99,66200.0
2015-05-01 14:30:00,31.99,31.99,31.88,31.88,50200.0,31.99,31.99,31.88,31.88,50200.0
2015-05-01 15:00:00,31.88,31.9,31.8,31.8,126800.0,31.88,31.9,31.8,31.8,126800.0
2015-05-01 15:30:00,31.8,31.83,31.74,31.77,346100.0,31.8,31.83,31.74,31.77,346100.0
2015-05-04 09:30:00,31.9,32.11,31.8,31.97,352400.0,31.9,32.11,31.8,31.97,352400.0
2015-05-04 10:00:00,31.96,31.99,31.84,31.9,114200.0,31.96,31.99,31.84,31.9,114200.0
2015-05-04 10:30:00,31.91,31.91,31.75,31.75,127500.0,31.91,31.91,31.75,31.75,127500.0
2015-05-04 11:00:00,31.76,31.79,31.72,31.73,78400.0,31.76,31.79,31.72,31.73,78400.0
2015-05-04 11:30:00,31.76,31.77,31.67,31.71,84800.0,31.76,31.77,31.67,31.71,84800.0
2015-05-04 12:00:00,31.71,31.77,31.69,31.72,42300.0,31.71,31.77,31.69,31.72,42300.0
2015-05-04 12:30:00,31.71,31.77,31.68,31.75,32600.0,31.71,31.77,31.68,31.75,32600.0
2015-05-04 13:00:00,31.75,31.77,31.66,31.74,34300.0,31.75,31.77,31.66,31.74,34300.0
2015-05-04 13:30:00,31.74,31.75,31.64,31.66,56800.0,31.74,31.75,31.64,31.66,56800.0
2015-05-04 14:00:00,31.66,31.66,31.58,31.59,48900.0,31.66,31.66,31.58,31.59,48900.0
2015-05-04 14:30:00,31.59,31.62,31.5,31.51,103800.0,31.59,31.62,31.5,31.51,103800.0
2015-05-04 15:00:00,31.52,31.52,31.4,31.44,188200.0,31.52,31.52,31.4,31.44,188200.0
2015-05-04 15:30:00,31.44,31.44,31.24,31.25,378700.0,31.44,31.44,31.24,31.25,378700.0
2015-05-05 09:30:00,31.11,31.47,30.89,30.97,91900.0,31.11,31.47,30.89,30.97,91900.0
2015-05-05 10:00:00,30.96,30.98,30.79,30.85,132200.0,30.96,30.98,30.79,30.85,132200.0
2015-05-05 10:30:00,30.85,30.85,30.62,30.65,122900.0,30.85,30.85,30.62,30.65,122900.0
2015-05-05 11:00:00,30.66,30.74,30.63,30.72,194800.0,30.66,30.74,30.63,30.72,194800.0
2015-05-05 11:30:00,30.71,31.0,30.67,31.0,110000.0,30.71,31.0,30.67,31.0,110000.0
2015-05-05 12:00:00,31.0,31.02,30.81,30.85,68400.0,31.0,31.02,30.81,30.85,68400.0
2015-05-05 12:30:00,30.85,31.02,30.85,31.0,96800.0,30.85,31.02,30.85,31.0,96800.0
2015-05-05 13:00:00,31.0,31.06,30.95,30.97,51400.0,31.0,31.06,30.95,30.97,51400.0
2015-05-05 13:30:00,30.96,31.02,30.94,30.95,52900.0,30.96,31.02,30.94,30.95,52900.0
2015-05-05 14:00:00,30.96,30.97,30.85,30.86,76400.0,30.96,30.97,30.85,30.86,76400.0
2015-05-05 14:30:00,30.85,30.86,30.68,30.69,111900.0,30.85,30.86,30.68,30.69,111900.0
2015-05-05 15:00:00,30.7,30.73,30.59,30.67,209800.0,30.7,30.73,30.59,30.67,209800.0
2015-05-05 15:30:00,30.68,30.89,30.67,30.89,375600.0,30.68,30.89,30.67,30.89,375600.0
2015-05-06 09:30:00,30.99,31.04,30.44,30.72,134700.0,30.99,31.04,30.44,30.72,134700.0
2015-05-06 10:00:00,30.72,31.08,30.59,31.07,266500.0,30.72,31.08,30.59,31.07,266500.0
2015-05-06 10:30:00,31.1,31.23,31.0,31.18,314500.0,31.1,31.23,31.0,31.18,314500.0
2015-05-06 11:00:00,31.19,31.2,30.93,30.96,135300.0,31.19,31.2,30.93,30.96,135300.0
2015-05-06 11:30:00,30.94,30.95,30.8,30.83,47900.0,30.94,30.95,30.8,30.83,47900.0
2015-05-06 12:00:00,30.83,30.86,30.77,30.81,91800.0,30.83,30.86,30.77,30.81,91800.0
2015-05-06 12:30:00,30.81,30.89,30.74,30.88,123200.0,30.81,30.89,30.74,30.88,123200.0
2015-05-06 13:00:00,30.89,31.02,30.87,31.01,33900.0,30.89,31.02,30.87,31.01,33900.0
2015-05-06 13:30:00,31.0,31.1,31.0,31.04,39900.0,31.0,31.1,31.0,31.04,39900.0
2015-05-06 14:00:00,31.05,31.11,31.0,31.01,93200.0,31.05,31.11,31.0,31.01,93200.0
2015-05-06 14:30:00,31.01,31.02,30.89,30.9,58400.0,31.01,31.02,30.89,30.9,58400.0
2015-05-06 15:00:00,30.89,30.92,30.83,30.83,131000.0,30.89,30.92,30.83,30.83,131000.0
2015-05-06 15:30:00,30.84,31.1,30.77,31.09,417400.0,30.84,31.1,30.77,31.09,417400.0
2015-05-07 09:30:00,30.0,30.26,29.47,29.94,719100.0,30.0,30.26,29.47,29.94,719100.0
2015-05-07 10:00:00,29.9,30.33,29.63,30.12,407100.0,29.9,30.33,29.63,30.12,407100.0
2015-05-07 10:30:00,30.12,30.46,30.12,30.4,302700.0,30.12,30.46,30.12,30.4,302700.0
2015-05-07 11:00:00,30.4,30.43,30.19,30.43,208700.0,30.4,30.43,30.19,30.43,208700.0
2015-05-07 11:30:00,30.43,30.43,30.28,30.41,185500.0,30.43,30.43,30.28,30.41,185500.0
2015-05-07 12:00:00,30.4,30.72,30.33,30.52,150000.0,30.4,30.72,30.33,30.52,150000.0
2015-05-07 12:30:00,30.52,30.61,30.41,30.61,182700.0,30.52,30.61,30.41,30.61,182700.0
2015-05-07 13:00:00,30.61,30.76,30.44,30.45,224800.0,30.61,30.76,30.44,30.45,224800.0
2015-05-07 13:30:00,30.46,30.53,30.4,30.45,297500.0,30.46,30.53,30.4,30.45,297500.0
2015-05-07 14:00:00,30.45,30.48,30.18,30.28,218400.0,30.45,30.48,30.18,30.28,218400.0
2015-05-07 14:30:00,30.29,30.3,30.1,30.19,291600.0,30.29,30.3,30.1,30.19,291600.0
2015-05-07 15:00:00,30.19,30.24,30.14,30.23,314800.0,30.19,30.24,30.14,30.23,314800.0
2015-05-07 15:30:00,30.23,30.35,30.08,30.2,627600.0,30.23,30.35,30.08,30.2,627600.0
2015-05-08 09:30:00,27.93,29.0,27.75,28.42,1932200.0,27.93,29.0,27.75,28.42,1932200.0
2015-05-08 10:00:00,28.43,28.46,27.66,27.82,1345800.0,28.43,28.46,27.66,27.82,1345800.0
2015-05-08 10:30:00,27.83,27.84,27.1,27.46,1122500.0,27.83,27.84,27.1,27.46,1122500.0
2015-05-08 11:00:00,27.46,27.62,27.25,27.3,642600.0,27.46,27.62,27.25,27.3,642600.0
2015-05-08 11:30:00,27.3,27.5,27.28,27.37,447600.0,27.3,27.5,27.28,27.37,447600.0
2015-05-08 12:00:00,27.37,27.51,27.36,27.46,424700.0,27.37,27.51,27.36,27.46,424700.0
2015-05-08 12:30:00,27.45,27.47,27.25,27.28,327500.0,27.45,27.47,27.25,27.28,327500.0
2015-05-08 13:00:00,27.29,27.45,27.25,27.4,310300.0,27.29,27.45,27.25,27.4,310300.0
2015-05-08 13:30:00,27.4,27.42,27.33,27.4,411100.0,27.4,27.42,27.33,27.4,411100.0
2015-05-08 14:00:00,27.39,27.64,27.38,27.5,402000.0,27.39,27.64,27.38,27.5,402000.0
2015-05-08 14:30:00,27.5,27.61,27.32,27.33,528200.0,27.5,27.61,27.32,27.33,528200.0
2015-05-08 15:00:00,27.33,27.4,26.97,27.05,693900.0,27.33,27.4,26.97,27.05,693900.0
2015-05-08 15:30:00,27.05,27.28,27.01,27.23,1391000.0,27.05,27.28,27.01,27.23,1391000.0
2015-05-11 09:30:00,27.56,27.76,27.44,27.53,552900.0,27.56,27.76,27.44,27.53,552900.0
2015-05-11 10:00:00,27.53,27.74,27.49,27.66,300800.0,27.53,27.74,27.49,27.66,300800.0
2015-05-11 10:30:00,27.66,27.69,27.55,27.6,385600.0,27.66,27.69,27.55,27.6,385600.0
2015-05-11 11:00:00,27.6,27.88,27.59,27.74,374300.0,27.6,27.88,27.59,27.74,374300.0
2015-05-11 11:30:00,27.74,27.9,27.71,27.86,407100.0,27.74,27.9,27.71,27.86,407100.0
2015-05-11 12:00:00,27.87,27.87,27.7,27.76,253700.0,27.87,27.87,27.7,27.76,253700.0
2015-05-11 12:30:00,27.76,27.78,27.69,27.71,195300.0,27.76,27.78,27.69,27.71,195300.0
2015-05-11 13:00:00,27.72,27.91,27.72,27.85,162000.0,27.72,27.91,27.72,27.85,162000.0
2015-05-11 13:30:00,27.86,27.96,27.84,27.93,159600.0,27.86,27.96,27.84,27.93,159600.0
2015-05-11 14:00:00,27.93,28.0,27.89,27.94,255600.0,27.93,28.0,27.89,27.94,255600.0
2015-05-11 14:30:00,27.94,28.05,27.93,27.98,313600.0,27.94,28.05,27.93,27.98,313600.0
2015-05-11 15:00:00,27.98,28.05,27.79,27.82,331600.0,27.98,28.05,27.79,27.82,331600.0
2015-05-11 15:30:00,27.82,27.85,27.67,27.82,698900.0,27.82,27.85,27.67,27.82,698900.0
2015-05-12 09:30:00,27.82,28.28,27.65,28.27,291700.0,27.82,28.28,27.65,28.27,291700.0
2015-05-12 10:00:00,28.27,28.56,28.27,28.54,381300.0,28.27,28.56,28.27,28.54,381300.0
2015-05-12 10:30:00,28.54,28.66,28.49,28.66,328700.0,28.54,28.66,28.49,28.66,328700.0
2015-05-12 11:00:00,28.66,28.74,28.63,28.65,232400.0,28.66,28.74,28.63,28.65,232400.0
2015-05-12 11:30:00,28.65,28.89,28.61,28.87,218600.0,28.65,28.89,28.61,28.87,218600.0
2015-05-12 12:00:00,28.87,29.0,28.74,28.76,361600.0,28.87,29.0,28.74,28.76,361600.0
2015-05-12 12:30:00,28.75,28.81,28.7,28.76,116900.0,28.75,28.81,28.7,28.76,116900.0
2015-05-12 13:00:00,28.76,29.02,28.75,29.0,320300.0,28.76,29.02,28.75,29.0,320300.0
2015-05-12 13:30:00,29.0,29.08,28.99,28.99,177200.0,29.0,29.08,28.99,28.99,177200.0
2015-05-12 14:00:00,29.0,29.04,28.98,29.02,261500.0,29.0,29.04,28.98,29.02,261500.0
2015-05-12 14:30:00,29.03,29.03,28.84,28.88,168300.0,29.03,29.03,28.84,28.88,168300.0
2015-05-12 15:00:00,28.88,28.96,28.81,28.84,184400.0,28.88,28.96,28.81,28.84,184400.0
2015-05-12 15:30:00,28.83,29.01,28.81,28.97,769600.0,28.83,29.01,28.81,28.97,769600.0
2015-05-13 09:30:00,29.43,29.53,29.11,29.39,265200.0,29.43,29.53,29.11,29.39,265200.0
2015-05-13 10:00:00,29.39,29.5,29.32,29.47,200300.0,29.39,29.5,29.32,29.47,200300.0
2015-05-13 10:30:00,29.46,29.53,29.4,29.51,250800.0,29.46,29.53,29.4,29.51,250800.0
2015-05-13 11:00:00,29.49,29.52,29.45,29.46,212000.0,29.49,29.52,29.45,29.46,212000.0
2015-05-13 11:30:00,29.46,29.52,29.41,29.5,232000.0,29.46,29.52,29.41,29.5,232000.0
2015-05-13 12:00:00,29.49,29.53,29.42,29.46,212300.0,29.49,29.53,29.42,29.46,212300.0
2015-05-13 12:30:00,29.45,29.5,29.42,29.47,176700.0,29.45,29.5,29.42,29.47,176700.0
2015-05-13 13:00:00,29.47,29.57,29.44,29.55,131800.0,29.47,29.57,29.44,29.55,131800.0
2015-05-13 13:30:00,29.55,29.62,29.55,29.6,171100.0,29.55,29.62,29.55,29.6,171100.0
2015-05-13 14:00:00,29.59,29.69,29.56,29.61,214900.0,29.59,29.69,29.56,29.61,214900.0
2015-05-13 14:30:00,29.61,29.7,29.6,29.69,184400.0,29.61,29.7,29.6,29.69,184400.0
2015-05-13 15:00:00,29.68,29.76,29.61,29.61,317400.0,29.68,29.76,29.61,29.61,317400.0
2015-05-13 15:30:00,29.61,29.74,29.6,29.71,548100.0,29.61,29.74,29.6,29.71,548100.0
2015-05-14 09:30:00,29.66,29.69,29.36,29.44,342800.0,29.66,29.69,29.36,29.44,342800.0
2015-05-14 10:00:00,29.44,29.88,29.43,29.85,375800.0,29.44,29.88,29.43,29.85,375800.0
2015-05-14 10:30:00,29.85,29.95,29.64,29.68,175800.0,29.85,29.95,29.64,29.68,175800.0
2015-05-14 11:00:00,29.68,29.88,29.59,29.76,172000.0,29.68,29.88,29.59,29.76,172000.0
2015-05-14 11:30:00,29.76,29.78,29.61,29.74,162200.0,29.76,29.78,29.61,29.74,162200.0
2015-05-14 12:00:00,29.74,29.82,29.66,29.8,118500.0,29.74,29.82,29.66,29.8,118500.0
2015-05-14 12:30:00,29.8,29.94,29.79,29.91,100500.0,29.8,29.94,29.79,29.91,100500.0
2015-05-14 13:00:00,29.9,29.92,29.8,29.8,138800.0,29.9,29.92,29.8,29.8,138800.0
2015-05-14 13:30:00,29.81,29.85,29.73,29.75,194600.0,29.81,29.85,29.73,29.75,194600.0
2015-05-14 14:00:00,29.75,29.86,29.67,29.67,127700.0,29.75,29.86,29.67,29.67,127700.0
2015-05-14 14:30:00,29.67,29.73,29.61,29.7,174600.0,29.67,29.73,29.61,29.7,174600.0
2015-05-14 15:00:00,29.71,29.75,29.69,29.7,167800.0,29.71,29.75,29.69,29.7,167800.0
2015-05-14 15:30:00,29.7,29.86,29.69,29.85,452800.0,29.7,29.86,29.69,29.85,452800.0
2015-05-15 09:30:00,29.91,30.15,29.85,29.92,62000.0,29.91,30.15,29.85,29.92,62000.0
2015-05-15 10:00:00,29.91,29.97,29.7,29.95,71700.0,29.91,29.97,29.7,29.95,71700.0
2015-05-15 10:30:00,29.94,30.02,29.89,30.0,68300.0,29.94,30.02,29.89,30.0,68300.0
2015-05-15 11:00:00,30.0,30.16,29.99,30.1,95200.0,30.0,30.16,29.99,30.1,95200.0
2015-05-15 11:30:00,30.11,30.14,29.98,29.98,92100.0,30.11,30.14,29.98,29.98,92100.0
2015-05-15 12:00:00,29.99,30.12,29.92,30.11,117700.0,29.99,30.12,29.92,30.11,117700.0
2015-05-15 12:30:00,30.11,30.16,30.07,30.13,79300.0,30.11,30.16,30.07,30.13,79300.0
2015-05-15 13:00:00,30.13,30.23,30.12,30.19,98200.0,30.13,30.23,30.12,30.19,98200.0
2015-05-15 13:30:00,30.19,30.23,30.18,30.22,99800.0,30.19,30.23,30.18,30.22,99800.0
2015-05-15 14:00:00,30.21,30.29,30.21,30.26,150500.0,30.21,30.29,30.21,30.26,150500.0
2015-05-15 14:30:00,30.27,30.27,30.2,30.23,101900.0,30.27,30.27,30.2,30.23,101900.0
2015-05-15 15:00:00,30.24,30.3,30.23,30.3,154900.0,30.24,30.3,30.23,30.3,154900.0
2015-05-15 15:30:00,30.3,30.31,30.21,30.25,418900.0,30.3,30.31,30.21,30.25,418900.0
2015-05-18 09:30:00,30.3,30.56,30.25,30.45,102100.0,30.3,30.56,30.25,30.45,102100.0
2015-05-18 10:00:00,30.44,30.5,30.25,30.27,257700.0,30.44,30.5,30.25,30.27,257700.0
2015-05-18 10:30:00,30.28,30.37,30.11,30.11,154100.0,30.28,30.37,30.11,30.11,154100.0
2015-05-18 11:00:00,30.12,30.14,30.02,30.12,85000.0,30.12,30.14,30.02,30.12,85000.0
2015-05-18 11:30:00,30.13,30.29,30.13,30.24,88700.0,30.13,30.29,30.13,30.24,88700.0
2015-05-18 12:00:00,30.24,30.33,30.16,30.2,71400.0,30.24,30.33,30.16,30.2,71400.0
2015-05-18 12:30:00,30.22,30.22,30.02,30.02,58600.0,30.22,30.22,30.02,30.02,58600.0
2015-05-18 13:00:00,30.03,30.08,29.9,29.91,103700.0,30.03,30.08,29.9,29.91,103700.0
2015-05-18 13:30:00,29.92,29.93,29.75,29.79,142600.0,29.92,29.93,29.75,29.79,142600.0
2015-05-18 14:00:00,29.78,29.98,29.76,29.97,146500.0,29.78,29.98,29.76,29.97,146500.0
2015-05-18 14:30:00,29.98,29.98,29.88,29.91,148600.0,29.98,29.98,29.88,29.91,148600.0
2015-05-18 15:00:00,29.9,29.97,29.9,29.94,147000.0,29.9,29.97,29.9,29.94,147000.0
2015-05-18 15:30:00,29.93,30.05,29.93,30.05,271700.0,29.93,30.05,29.93,30.05,271700.0
2015-05-19 09:30:00,29.94,30.1,29.66,29.77,84500.0,29.94,30.1,29.66,29.77,84500.0
2015-05-19 10:00:00,29.78,30.06,29.76,30.02,113600.0,29.78,30.06,29.76,30.02,113600.0
2015-05-19 10:30:00,30.04,30.11,29.95,29.95,75000.0,30.04,30.11,29.95,29.95,75000.0
2015-05-19 11:00:00,29.95,29.96,29.82,29.83,69700.0,29.95,29.96,29.82,29.83,69700.0
2015-05-19 11:30:00,29.84,29.92,29.83,29.9,50100.0,29.84,29.92,29.83,29.9,50100.0
2015-05-19 12:00:00,29.9,30.0,29.88,29.99,36000.0,29.9,30.0,29.88,29.99,36000.0
2015-05-19 12:30:00,30.0,30.0,29.89,29.94,38900.0,30.0,30.0,29.89,29.94,38900.0
2015-05-19 13:00:00,29.94,29.97,29.84,29.9,44700.0,29.94,29.97,29.84,29.9,44700.0
2015-05-19 13:30:00,29.91,29.91,29.81,29.82,83200.0,29.91,29.91,29.81,29.82,83200.0
2015-05-19 14:00:00,29.82,29.83,29.75,29.81,79400.0,29.82,29.83,29.75,29.81,79400.0
2015-05-19 14:30:00,29.81,29.81,29.72,29.8,92500.0,29.81,29.81,29.72,29.8,92500.0
2015-05-19 15:00:00,29.8,29.83,29.74,29.81,127700.0,29.8,29.83,29.74,29.81,127700.0
2015-05-19 15:30:00,29.8,29.87,29.79,29.85,170300.0,29.8,29.87,29.79,29.85,170300.0
2015-05-20 09:30:00,29.95,29.95,29.63,29.67,97400.0,29.95,29.95,29.63,29.67,97400.0
2015-05-20 10:00:00,29.68,29.79,29.47,29.73,148900.0,29.68,29.79,29.47,29.73,148900.0
2015-05-20 10:30:00,29.72,29.87,29.68,29.87,79600.0,29.72,29.87,29.68,29.87,79600.0
2015-05-20 11:00:00,29.86,30.14,29.85,30.04,112500.0,29.86,30.14,29.85,30.04,112500.0
2015-05-20 11:30:00,30.02,30.15,29.99,30.09,55200.0,30.02,30.15,29.99,30.09,55200.0
2015-05-20 12:00:00,30.08,30.16,30.07,30.1,41800.0,30.08,30.16,30.07,30.1,41800.0
2015-05-20 12:30:00,30.09,30.1,29.86,29.96,71400.0,30.09,30.1,29.86,29.96,71400.0
2015-05-20 13:00:00,29.96,30.05,29.92,29.93,48400.0,29.96,30.05,29.92,29.93,48400.0
2015-05-20 13:30:00,29.92,29.94,29.87,29.9,53600.0,29.92,29.94,29.87,29.9,53600.0
2015-05-20 14:00:00,29.9,29.94,29.82,29.84,73800.0,29.9,29.94,29.82,29.84,73800.0
2015-05-20 14:30:00,29.85,29.9,29.79,29.87,60300.0,29.85,29.9,29.79,29.87,60300.0
2015-05-20 15:00:00,29.86,30.0,29.85,29.98,121000.0,29.86,30.0,29.85,29.98,121000.0
2015-05-20 15:30:00,29.96,29.99,29.86,29.9,207700.0,29.96,29.99,29.86,29.9,207700.0
2015-05-21 09:30:00,30.0,30.22,29.82,30.06,52700.0,30.0,30.22,29.82,30.06,52700.0
2015-05-21 10:00:00,30.04,30.24,30.04,30.19,85000.0,30.04,30.24,30.04,30.19,85000.0
2015-05-21 10:30:00,30.19,30.2,30.11,30.14,60900.0,30.19,30.2,30.11,30.14,60900.0
2015-05-21 11:00:00,30.14,30.25,30.13,30.13,53300.0,30.14,30.25,30.13,30.13,53300.0
2015-05-21 11:30:00,30.15,30.15,30.0,30.1,35900.0,30.15,30.15,30.0,30.1,35900.0
2015-05-21 12:00:00,30.1,30.29,30.1,30.25,44000.0,30.1,30.29,30.1,30.25,44000.0
2015-05-21 12:30:00,30.26,30.38,30.22,30.32,35300.0,30.26,30.38,30.22,30.32,35300.0
2015-05-21 13:00:00,30.32,30.37,30.25,30.29,54500.0,30.32,30.37,30.25,30.29,54500.0
2015-05-21 13:30:00,30.3,30.46,30.28,30.28,101800.0,30.3,30.46,30.28,30.28,101800.0
2015-05-21 14:00:00,30.29,30.31,30.23,30.26,35200.0,30.29,30.31,30.23,30.26,35200.0
2015-05-21 14:30:00,30.27,30.35,30.26,30.32,80000.0,30.27,30.35,30.26,30.32,80000.0
2015-05-21 15:00:00,30.32,30.32,30.21,30.23,50300.0,30.32,30.32,30.21,30.23,50300.0
2015-05-21 15:30:00,30.22,30.3,30.21,30.3,139800.0,30.22,30.3,30.21,30.3,139800.0
2015-05-22 09:30:00,30.32,30.51,30.01,30.5,110000.0,30.32,30.51,30.01,30.5,110000.0
2015-05-22 10:00:00,30.51,30.63,30.33,30.4,96800.0,30.51,30.63,30.33,30.4,96800.0
2015-05-22 10:30:00,30.4,30.45,30.27,30.3,82700.0,30.4,30.45,30.27,30.3,82700.0
2015-05-22 11:00:00,30.31,30.43,30.31,30.41,80200.0,30.31,30.43,30.31,30.41,80200.0
2015-05-22 11:30:00,30.41,30.45,30.34,30.35,84900.0,30.41,30.45,30.34,30.35,84900.0
2015-05-22 12:00:00,30.37,30.44,30.34,30.4,68600.0,30.37,30.44,30.34,30.4,68600.0
2015-05-22 12:30:00,30.41,30.41,30.3,30.3,48700.0,30.41,30.41,30.3,30.3,48700.0
2015-05-22 13:00:00,30.3,30.38,30.25,30.31,63900.0,30.3,30.38,30.25,30.31,63900.0
2015-05-22 13:30:00,30.3,30.38,30.27,30.3,51800.0,30.3,30.38,30.27,30.3,51800.0
2015-05-22 14:00:00,30.3,30.31,30.26,30.27,56700.0,30.3,30.31,30.26,30.27,56700.0
2015-05-22 14:30:00,30.26,30.45,30.26,30.37,75100.0,30.26,30.45,30.26,30.37,75100.0
2015-05-22 15:00:00,30.38,30.45,30.34,30.4,98500.0,30.38,30.45,30.34,30.4,98500.0
2015-05-22 15:30:00,30.39,30.47,30.39,30.45,250800.0,30.39,30.47,30.39,30.45,250800.0
2015-05-26 09:30:00,30.36,30.63,29.78,29.83,122300.0,30.36,30.63,29.78,29.83,122300.0
2015-05-26 10:00:00,29.82,30.04,29.78,29.99,100600.0,29.82,30.04,29.78,29.99,100600.0
2015-05-26 10:30:00,29.98,30.11,29.98,29.99,69400.0,29.98,30.11,29.98,29.99,69400.0
2015-05-26 11:00:00,30.0,30.05,29.89,29.92,117500.0,30.0,30.05,29.89,29.92,117500.0
2015-05-26 11:30:00,29.92,29.93,29.74,29.85,73100.0,29.92,29.93,29.74,29.85,73100.0
2015-05-26 12:00:00,29.85,29.95,29.8,29.91,52200.0,29.85,29.95,29.8,29.91,52200.0
2015-05-26 12:30:00,29.89,29.94,29.83,29.92,44600.0,29.89,29.94,29.83,29.92,44600.0
2015-05-26 13:00:00,29.91,29.95,29.85,29.91,93400.0,29.91,29.95,29.85,29.91,93400.0
2015-05-26 13:30:00,29.9,29.9,29.82,29.87,63200.0,29.9,29.9,29.82,29.87,63200.0
2015-05-26 14:00:00,29.86,29.86,29.76,29.79,104100.0,29.86,29.86,29.76,29.79,104100.0
2015-05-26 14:30:00,29.8,29.83,29.71,29.71,85100.0,29.8,29.83,29.71,29.71,85100.0
2015-05-26 15:00:00,29.71,29.79,29.7,29.77,98500.0,29.71,29.79,29.7,29.77,98500.0
2015-05-26 15:30:00,29.77,29.83,29.72,29.74,336600.0,29.77,29.83,29.72,29.74,336600.0
2015-05-27 09:30:00,29.87,30.1,29.75,29.84,76400.0,29.87,30.1,29.75,29.84,76400.0
2015-05-27 10:00:00,29.82,29.86,29.7,29.72,126300.0,29.82,29.86,29.7,29.72,126300.0
2015-05-27 10:30:00,29.72,29.76,29.66,29.75,66900.0,29.72,29.76,29.66,29.75,66900.0
2015-05-27 11:00:00,29.74,29.78,29.67,29.7,57900.0,29.74,29.78,29.67,29.7,57900.0
2015-05-27 11:30:00,29.71,29.74,29.64,29.73,51400.0,29.71,29.74,29.64,29.73,51400.0
2015-05-27 12:00:00,29.73,29.75,29.68,29.7,46300.0,29.73,29.75,29.68,29.7,46300.0
2015-05-27 12:30:00,29.7,29.82,29.64,29.79,83100.0,29.7,29.82,29.64,29.79,83100.0
2015-05-27 13:00:00,29.79,29.83,29.77,29.83,58200.0,29.79,29.83,29.77,29.83,58200.0
2015-05-27 13:30:00,29.82,29.89,29.78,29.87,121200.0,29.82,29.89,29.78,29.87,121200.0
2015-05-27 14:00:00,29.87,29.88,29.79,29.82,69000.0,29.87,29.88,29.79,29.82,69000.0
2015-05-27 14:30:00,29.83,29.83,29.78,29.81,74000.0,29.83,29.83,29.78,29.81,74000.0
2015-05-27 15:00:00,29.81,29.82,29.7,29.71,111100.0,29.81,29.82,29.7,29.71,111100.0
2015-05-27 15:30:00,29.71,29.75,29.69,29.71,189400.0,29.71,29.75,29.69,29.71,189400.0
2015-05-28 09:30:00,29.73,29.86,29.41,29.45,136700.0,29.73,29.86,29.41,29.45,136700.0
2015-05-28 10:00:00,29.45,29.65,29.42,29.54,86500.0,29.45,29.65,29.42,29.54,86500.0
2015-05-28 10:30:00,29.53,29.76,29.49,29.65,110100.0,29.53,29.76,29.49,29.65,110100.0
2015-05-28 11:00:00,29.66,29.66,29.42,29.5,90200.0,29.66,29.66,29.42,29.5,90200.0
2015-05-28 11:30:00,29.5,29.55,29.4,29.48,110900.0,29.5,29.55,29.4,29.48,110900.0
2015-05-28 12:00:00,29.48,29.57,29.44,29.49,64700.0,29.48,29.57,29.44,29.49,64700.0
2015-05-28 12:30:00,29.49,29.52,29.41,29.43,68200.0,29.49,29.52,29.41,29.43,68200.0
2015-05-28 13:00:00,29.42,29.5,29.42,29.49,42800.0,29.42,29.5,29.42,29.49,42800.0
2015-05-28 13:30:00,29.49,29.52,29.42,29.42,47800.0,29.49,29.52,29.42,29.42,47800.0
2015-05-28 14:00:00,29.42,29.43,29.28,29.38,103200.0,29.42,29.43,29.28,29.38,103200.0
2015-05-28 14:30:00,29.38,29.39,29.31,29.32,88200.0,29.38,29.39,29.31,29.32,88200.0
2015-05-28 15:00:00,29.32,29.4,29.25,29.26,198400.0,29.32,29.4,29.25,29.26,198400.0
2015-05-28 15:30:00,29.25,29.26,29.19,29.21,312900.0,29.25,29.26,29.19,29.21,312900.0
2015-05-29 09:30:00,29.25,29.68,29.24,29.62,114100.0,29.25,29.68,29.24,29.62,114100.0
2015-05-29 10:00:00,29.63,29.95,29.63,29.91,125400.0,29.63,29.95,29.63,29.91,125400.0
2015-05-29 10:30:00,29.92,30.1,29.92,30.0,154000.0,29.92,30.1,29.92,30.0,154000.0
2015-05-29 11:00:00,30.0,30.11,29.88,29.88,60900.0,30.0,30.11,29.88,29.88,60900.0
2015-05-29 11:30:00,29.87,30.05,29.82,29.92,137300.0,29.87,30.05,29.82,29.92,137300.0
2015-05-29 12:00:00,29.93,30.08,29.93,30.02,74900.0,29.93,30.08,29.93,30.02,74900.0
2015-05-29 12:30:00,30.03,30.1,29.99,29.99,50000.0,30.03,30.1,29.99,29.99,50000.0
2015-05-29 13:00:00,29.99,30.03,29.95,29.97,84300.0,29.99,30.03,29.95,29.97,84300.0
2015-05-29 13:30:00,29.99,30.06,29.99,30.03,93000.0,29.99,30.06,29.99,30.03,93000.0
2015-05-29 14:00:00,30.03,30.04,29.79,29.81,60900.0,30.03,30.04,29.79,29.81,60900.0
2015-05-29 14:30:00,29.8,29.83,29.73,29.73,45700.0,29.8,29.83,29.73,29.73,45700.0
2015-05-29 15:00:00,29.73,29.95,29.71,29.85,137000.0,29.73,29.95,29.71,29.85,137000.0
2015-05-29 15:30:00,29.85,30.01,29.81,29.99,323600.0,29.85,30.01,29.81,29.99,323600.0
2015-06-01 09:30:00,29.98,30.21,29.87,30.1,90510.0,29.98,30.21,29.87,30.1,90510.0
2015-06-01 10:00:00,30.1,30.27,30.09,30.12,104878.0,30.1,30.27,30.09,30.12,104878.0
2015-06-01 10:30:00,30.12,30.24,30.07,30.23,53756.0,30.12,30.24,30.07,30.23,53756.0
2015-06-01 11:00:00,30.22,30.39,30.2,30.24,115117.0,30.22,30.39,30.2,30.24,115117.0
2015-06-01 11:30:00,30.23,30.23,30.05,30.16,53752.0,30.23,30.23,30.05,30.16,53752.0
2015-06-01 12:00:00,30.15,30.42,30.15,30.4,74266.0,30.15,30.42,30.15,30.4,74266.0
2015-06-01 12:30:00,30.41,30.46,30.33,30.41,58038.0,30.41,30.46,30.33,30.41,58038.0
2015-06-01 13:00:00,30.41,30.44,30.26,30.3,60218.0,30.41,30.44,30.26,30.3,60218.0
2015-06-01 13:30:00,30.3,30.34,30.27,30.33,44276.0,30.3,30.34,30.27,30.33,44276.0
2015-06-01 14:00:00,30.32,30.34,30.29,30.29,49571.0,30.32,30.34,30.29,30.29,49571.0
2015-06-01 14:30:00,30.29,30.31,30.27,30.3,69421.0,30.29,30.31,30.27,30.3,69421.0
2015-06-01 15:00:00,30.3,30.42,30.3,30.34,109872.0,30.3,30.42,30.3,30.34,109872.0
2015-06-01 15:30:00,30.34,30.47,30.28,30.46,364417.0,30.34,30.47,30.28,30.46,364417.0
2015-06-02 09:30:00,30.42,30.66,30.3,30.37,593666.0,30.42,30.66,30.3,30.37,593666.0
2015-06-02 10:00:00,30.37,30.37,30.06,30.17,71209.0,30.37,30.37,30.06,30.17,71209.0
2015-06-02 10:30:00,30.18,30.4,30.18,30.39,53642.0,30.18,30.4,30.18,30.39,53642.0
2015-06-02 11:00:00,30.39,30.54,30.35,30.53,86874.0,30.39,30.54,30.35,30.53,86874.0
2015-06-02 11:30:00,30.52,30.54,30.39,30.41,33396.0,30.52,30.54,30.39,30.41,33396.0
2015-06-02 12:00:00,30.4,30.54,30.38,30.46,42635.0,30.4,30.54,30.38,30.46,42635.0
2015-06-02 12:30:00,30.46,30.56,30.45,30.52,48716.0,30.46,30.56,30.45,30.52,48716.0
2015-06-02 13:00:00,30.5,30.55,30.47,30.5,51392.0,30.5,30.55,30.47,30.5,51392.0
2015-06-02 13:30:00,30.5,30.51,30.42,30.46,59036.0,30.5,30.51,30.42,30.46,59036.0
2015-06-02 14:00:00,30.46,30.47,30.24,30.24,127761.0,30.46,30.47,30.24,30.24,127761.0
2015-06-02 14:30:00,30.24,30.26,30.12,30.14,72393.0,30.24,30.26,30.12,30.14,72393.0
2015-06-02 15:00:00,30.14,30.15,29.95,30.02,107556.0,30.14,30.15,29.95,30.02,107556.0
2015-06-02 15:30:00,30.02,30.09,29.91,29.99,305350.0,30.02,30.09,29.91,29.99,305350.0
2015-06-03 09:30:00,29.96,30.0,29.65,29.74,121774.0,29.96,30.0,29.65,29.74,121774.0
2015-06-03 10:00:00,29.74,29.76,29.55,29.6,203980.0,29.74,29.76,29.55,29.6,203980.0
2015-06-03 10:30:00,29.62,29.63,29.55,29.58,106352.0,29.62,29.63,29.55,29.58,106352.0
2015-06-03 11:00:00,29.59,29.71,29.53,29.57,114094.0,29.59,29.71,29.53,29.57,114094.0
2015-06-03 11:30:00,29.56,29.61,29.42,29.51,136213.0,29.56,29.61,29.42,29.51,136213.0
2015-06-03 12:00:00,29.51,29.52,29.41,29.47,124086.0,29.51,29.52,29.41,29.47,124086.0
2015-06-03 12:30:00,29.47,29.49,29.33,29.49,219855.0,29.47,29.49,29.33,29.49,219855.0
2015-06-03 13:00:00,29.48,29.51,29.36,29.37,108719.0,29.48,29.51,29.36,29.37,108719.0
2015-06-03 13:30:00,29.37,29.46,29.34,29.36,132743.0,29.37,29.46,29.34,29.36,132743.0
2015-06-03 14:00:00,29.37,29.44,29.36,29.38,133223.0,29.37,29.44,29.36,29.38,133223.0
2015-06-03 14:30:00,29.4,29.41,29.31,29.34,135940.0,29.4,29.41,29.31,29.34,135940.0
2015-06-03 15:00:00,29.34,29.37,29.25,29.27,153781.0,29.34,29.37,29.25,29.27,153781.0
2015-06-03 15:30:00,29.27,29.34,29.17,29.19,384987.0,29.27,29.34,29.17,29.19,384987.0
2015-06-04 09:30:00,29.15,29.35,29.01,29.12,118813.0,29.15,29.35,29.01,29.12,118813.0
2015-06-04 10:00:00,29.14,29.21,29.08,29.19,121538.0,29.14,29.21,29.08,29.19,121538.0
2015-06-04 10:30:00,29.19,29.21,29.13,29.2,76363.0,29.19,29.21,29.13,29.2,76363.0
2015-06-04 11:00:00,29.18,29.22,29.12,29.12,88411.0,29.18,29.22,29.12,29.12,88411.0
2015-06-04 11:30:00,29.12,29.15,29.06,29.09,55199.0,29.12,29.15,29.06,29.09,55199.0
2015-06-04 12:00:00,29.09,29.18,29.05,29.11,50244.0,29.09,29.18,29.05,29.11,50244.0
2015-06-04 12:30:00,29.11,29.16,29.04,29.05,42484.0,29.11,29.16,29.04,29.05,42484.0
2015-06-04 13:00:00,29.07,29.07,28.92,28.93,124857.0,29.07,29.07,28.92,28.93,124857.0
2015-06-04 13:30:00,28.92,29.0,28.89,28.98,49808.0,28.92,29.0,28.89,28.98,49808.0
2015-06-04 14:00:00,28.98,29.11,28.96,29.07,77017.0,28.98,29.11,28.96,29.07,77017.0
2015-06-04 14:30:00,29.07,29.22,29.03,29.17,115480.0,29.07,29.22,29.03,29.17,115480.0
2015-06-04 15:00:00,29.16,29.32,29.14,29.2,130441.0,29.16,29.32,29.14,29.2,130441.0
2015-06-04 15:30:00,29.2,29.2,29.1,29.18,131967.0,29.2,29.2,29.1,29.18,131967.0
2015-06-05 09:30:00,29.17,29.17,28.86,29.09,43972.0,29.17,29.17,28.86,29.09,43972.0
2015-06-05 10:00:00,29.08,29.19,29.07,29.15,59800.0,29.08,29.19,29.07,29.15,59800.0
2015-06-05 10:30:00,29.17,29.32,29.17,29.32,56897.0,29.17,29.32,29.17,29.32,56897.0
2015-06-05 11:00:00,29.31,29.35,29.24,29.3,53071.0,29.31,29.35,29.24,29.3,53071.0
2015-06-05 11:30:00,29.3,29.31,29.17,29.18,27359.0,29.3,29.31,29.17,29.18,27359.0
2015-06-05 12:00:00,29.17,29.21,29.14,29.15,46852.0,29.17,29.21,29.14,29.15,46852.0
2015-06-05 12:30:00,29.14,29.14,29.02,29.03,26139.0,29.14,29.14,29.02,29.03,26139.0
2015-06-05 13:00:00,29.02,29.11,29.0,29.1,27939.0,29.02,29.11,29.0,29.1,27939.0
2015-06-05 13:30:00,29.1,29.14,29.05,29.09,30151.0,29.1,29.14,29.05,29.09,30151.0
2015-06-05 14:00:00,29.09,29.12,29.05,29.11,27190.0,29.09,29.12,29.05,29.11,27190.0
2015-06-05 14:30:00,29.11,29.14,29.01,29.05,43590.0,29.11,29.14,29.01,29.05,43590.0
2015-06-05 15:00:00,29.05,29.13,29.04,29.13,31493.0,29.05,29.13,29.04,29.13,31493.0
2015-06-05 15:30:00,29.12,29.18,29.08,29.12,93977.0,29.12,29.18,29.08,29.12,93977.0
2015-06-08 09:30:00,29.07,29.07,28.26,28.26,251581.0,29.07,29.07,28.26,28.26,251581.0
2015-06-08 10:00:00,28.28,28.52,28.22,28.5,137260.0,28.28,28.52,28.22,28.5,137260.0
2015-06-08 10:30:00,28.49,28.52,28.37,28.45,76787.0,28.49,28.52,28.37,28.45,76787.0
2015-06-08 11:00:00,28.45,28.52,28.29,28.29,78374.0,28.45,28.52,28.29,28.29,78374.0
2015-06-08 11:30:00,28.29,28.4,28.25,28.26,75973.0,28.29,28.4,28.25,28.26,75973.0
2015-06-08 12:00:00,28.27,28.35,28.24,28.26,62771.0,28.27,28.35,28.24,28.26,62771.0
2015-06-08 12:30:00,28.27,28.34,28.22,28.24,67417.0,28.27,28.34,28.22,28.24,67417.0
2015-06-08 13:00:00,28.25,28.25,28.06,28.09,119353.0,28.25,28.25,28.06,28.09,119353.0
2015-06-08 13:30:00,28.09,28.14,28.01,28.05,113231.0,28.09,28.14,28.01,28.05,113231.0
2015-06-08 14:00:00,28.05,28.06,27.65,27.66,351622.0,28.05,28.06,27.65,27.66,351622.0
2015-06-08 14:30:00,27.67,27.69,27.53,27.61,278167.0,27.67,27.69,27.53,27.61,278167.0
2015-06-08 15:00:00,27.61,27.7,27.52,27.52,309910.0,27.61,27.7,27.52,27.52,309910.0
2015-06-08 15:30:00,27.52,27.62,27.49,27.59,595718.0,27.52,27.62,27.49,27.59,595718.0
2015-06-09 09:30:00,28.0,28.0,27.15,27.19,215454.0,28.0,28.0,27.15,27.19,215454.0
2015-06-09 10:00:00,27.18,27.33,26.98,27.07,161208.0,27.18,27.33,26.98,27.07,161208.0
2015-06-09 10:30:00,27.06,27.27,27.03,27.13,79923.0,27.06,27.27,27.03,27.13,79923.0
2015-06-09 11:00:00,27.14,27.32,27.13,27.25,66759.0,27.14,27.32,27.13,27.25,66759.0
2015-06-09 11:30:00,27.24,27.3,27.09,27.26,91575.0,27.24,27.3,27.09,27.26,91575.0
2015-06-09 12:00:00,27.26,27.47,27.25,27.39,70194.0,27.26,27.47,27.25,27.39,70194.0
2015-06-09 12:30:00,27.38,27.44,27.37,27.38,65583.0,27.38,27.44,27.37,27.38,65583.0
2015-06-09 13:00:00,27.38,27.42,27.33,27.39,42299.0,27.38,27.42,27.33,27.39,42299.0
2015-06-09 13:30:00,27.39,27.42,27.34,27.39,68754.0,27.39,27.42,27.34,27.39,68754.0
2015-06-09 14:00:00,27.4,27.49,27.38,27.45,72301.0,27.4,27.49,27.38,27.45,72301.0
2015-06-09 14:30:00,27.45,27.47,27.37,27.37,54113.0,27.45,27.47,27.37,27.37,54113.0
2015-06-09 15:00:00,27.38,27.41,27.36,27.39,63648.0,27.38,27.41,27.36,27.39,63648.0
2015-06-09 15:30:00,27.4,27.53,27.37,27.43,360723.0,27.4,27.53,27.37,27.43,360723.0
2015-06-10 09:30:00,27.53,27.54,27.28,27.4,137150.0,27.53,27.54,27.28,27.4,137150.0
2015-06-10 10:00:00,27.41,27.43,27.27,27.3,104534.0,27.41,27.43,27.27,27.3,104534.0
2015-06-10 10:30:00,27.29,27.42,27.27,27.41,131821.0,27.29,27.42,27.27,27.41,131821.0
2015-06-10 11:00:00,27.4,27.5,27.39,27.48,80938.0,27.4,27.5,27.39,27.48,80938.0
2015-06-10 11:30:00,27.47,27.56,27.44,27.49,64215.0,27.47,27.56,27.44,27.49,64215.0
2015-06-10 12:00:00,27.49,27.55,27.48,27.54,51089.0,27.49,27.55,27.48,27.54,51089.0
2015-06-10 12:30:00,27.55,27.58,27.48,27.5,37543.0,27.55,27.58,27.48,27.5,37543.0
2015-06-10 13:00:00,27.5,27.57,27.46,27.56,52595.0,27.5,27.57,27.46,27.56,52595.0
2015-06-10 13:30:00,27.55,27.55,27.48,27.51,105182.0,27.55,27.55,27.48,27.51,105182.0
2015-06-10 14:00:00,27.52,27.52,27.48,27.51,52095.0,27.52,27.52,27.48,27.51,52095.0
2015-06-10 14:30:00,27.5,27.54,27.49,27.51,59651.0,27.5,27.54,27.49,27.51,59651.0
2015-06-10 15:00:00,27.5,27.55,27.49,27.55,117615.0,27.5,27.55,27.49,27.55,117615.0
2015-06-10 15:30:00,27.56,27.71,27.53,27.66,247386.0,27.56,27.71,27.53,27.66,247386.0
2015-06-11 09:30:00,27.84,27.87,27.69,27.73,68083.0,27.84,27.87,27.69,27.73,68083.0
2015-06-11 10:00:00,27.73,27.92,27.68,27.74,149477.0,27.73,27.92,27.68,27.74,149477.0
2015-06-11 10:30:00,27.76,27.84,27.74,27.77,104733.0,27.76,27.84,27.74,27.77,104733.0
2015-06-11 11:00:00,27.77,27.79,27.46,27.54,76767.0,27.77,27.79,27.46,27.54,76767.0
2015-06-11 11:30:00,27.54,27.65,27.48,27.63,36605.0,27.54,27.65,27.48,27.63,36605.0
2015-06-11 12:00:00,27.64,27.7,27.61,27.62,40928.0,27.64,27.7,27.61,27.62,40928.0
2015-06-11 12:30:00,27.62,27.65,27.55,27.56,59122.0,27.62,27.65,27.55,27.56,59122.0
2015-06-11 13:00:00,27.54,27.63,27.49,27.63,84098.0,27.54,27.63,27.49,27.63,84098.0
2015-06-11 13:30:00,27.62,27.67,27.54,27.56,128700.0,27.62,27.67,27.54,27.56,128700.0
2015-06-11 14:00:00,27.56,27.59,27.52,27.58,63642.0,27.56,27.59,27.52,27.58,63642.0
2015-06-11 14:30:00,27.57,27.61,27.54,27.57,76613.0,27.57,27.61,27.54,27.57,76613.0
2015-06-11 15:00:00,27.57,27.63,27.48,27.53,128184.0,27.57,27.63,27.48,27.53,128184.0
2015-06-11 15:30:00,27.52,27.6,27.51,27.58,201985.0,27.52,27.6,27.51,27.58,201985.0
2015-06-12 09:30:00,27.54,27.59,27.44,27.52,50583.0,27.54,27.59,27.44,27.52,50583.0
2015-06-12 10:00:00,27.56,27.9,27.5,27.79,171042.0,27.56,27.9,27.5,27.79,171042.0
2015-06-12 10:30:00,27.79,27.86,27.67,27.67,79935.0,27.79,27.86,27.67,27.67,79935.0
2015-06-12 11:00:00,27.67,27.79,27.65,27.76,51552.0,27.67,27.79,27.65,27.76,51552.0
2015-06-12 11:30:00,27.79,27.79,27.67,27.72,39980.0,27.79,27.79,27.67,27.72,39980.0
2015-06-12 12:00:00,27.72,27.73,27.63,27.65,54001.0,27.72,27.73,27.63,27.65,54001.0
2015-06-12 12:30:00,27.66,27.69,27.63,27.67,29278.0,27.66,27.69,27.63,27.67,29278.0
2015-06-12 13:00:00,27.68,27.73,27.63,27.65,27262.0,27.68,27.73,27.63,27.65,27262.0
2015-06-12 13:30:00,27.66,27.67,27.6,27.6,60823.0,27.66,27.67,27.6,27.6,60823.0
2015-06-12 14:00:00,27.6,27.6,27.54,27.54,56144.0,27.6,27.6,27.54,27.54,56144.0
2015-06-12 14:30:00,27.55,27.61,27.51,27.59,67880.0,27.55,27.61,27.51,27.59,67880.0
2015-06-12 15:00:00,27.57,27.57,27.48,27.5,52080.0,27.57,27.57,27.48,27.5,52080.0
2015-06-12 15:30:00,27.51,27.56,27.47,27.52,141643.0,27.51,27.56,27.47,27.52,141643.0
2015-06-15 09:30:00,27.45,27.62,27.36,27.37,73995.0,27.45,27.62,27.36,27.37,73995.0
2015-06-15 10:00:00,27.37,27.63,27.36,27.63,103907.0,27.37,27.63,27.36,27.63,103907.0
2015-06-15 10:30:00,27.63,27.63,27.44,27.48,68189.0,27.63,27.63,27.44,27.48,68189.0
2015-06-15 11:00:00,27.49,27.55,27.47,27.49,66472.0,27.49,27.55,27.47,27.49,66472.0
2015-06-15 11:30:00,27.49,27.58,27.48,27.53,80490.0,27.49,27.58,27.48,27.53,80490.0
2015-06-15 12:00:00,27.54,27.79,27.54,27.73,79332.0,27.54,27.79,27.54,27.73,79332.0
2015-06-15 12:30:00,27.73,27.79,27.66,27.76,98205.0,27.73,27.79,27.66,27.76,98205.0
2015-06-15 13:00:00,27.76,27.92,27.71,27.92,95918.0,27.76,27.92,27.71,27.92,95918.0
2015-06-15 13:30:00,27.92,28.08,27.91,28.08,146538.0,27.92,28.08,27.91,28.08,146538.0
2015-06-15 14:00:00,28.07,28.17,28.05,28.06,107399.0,28.07,28.17,28.05,28.06,107399.0
2015-06-15 14:30:00,28.06,28.13,28.04,28.09,89385.0,28.06,28.13,28.04,28.09,89385.0
2015-06-15 15:00:00,28.09,28.14,28.05,28.11,109492.0,28.09,28.14,28.05,28.11,109492.0
2015-06-15 15:30:00,28.1,28.11,28.04,28.05,244801.0,28.1,28.11,28.04,28.05,244801.0
2015-06-16 09:30:00,28.0,28.15,27.95,28.08,74348.0,28.0,28.15,27.95,28.08,74348.0
2015-06-16 10:00:00,28.08,28.09,28.05,28.09,66996.0,28.08,28.09,28.05,28.09,66996.0
2015-06-16 10:30:00,28.08,28.1,28.05,28.08,60883.0,28.08,28.1,28.05,28.08,60883.0
2015-06-16 11:00:00,28.08,28.14,28.06,28.08,69339.0,28.08,28.14,28.06,28.08,69339.0
2015-06-16 11:30:00,28.08,28.12,28.08,28.08,62699.0,28.08,28.12,28.08,28.08,62699.0
2015-06-16 12:00:00,28.08,28.1,28.06,28.07,72705.0,28.08,28.1,28.06,28.07,72705.0
2015-06-16 12:30:00,28.07,28.18,28.07,28.13,74007.0,28.07,28.18,28.07,28.13,74007.0
2015-06-16 13:00:00,28.12,28.21,28.12,28.17,54338.0,28.12,28.21,28.12,28.17,54338.0
2015-06-16 13:30:00,28.17,28.17,28.09,28.15,50562.0,28.17,28.17,28.09,28.15,50562.0
2015-06-16 14:00:00,28.16,28.27,28.15,28.24,66856.0,28.16,28.27,28.15,28.24,66856.0
2015-06-16 14:30:00,28.23,28.27,28.2,28.23,52956.0,28.23,28.27,28.2,28.23,52956.0
2015-06-16 15:00:00,28.23,28.31,28.23,28.3,117428.0,28.23,28.31,28.23,28.3,117428.0
2015-06-16 15:30:00,28.3,28.33,28.22,28.24,259300.0,28.3,28.33,28.22,28.24,259300.0
2015-06-17 09:30:00,28.38,28.72,28.38,28.64,130581.0,28.38,28.72,28.38,28.64,130581.0
2015-06-17 10:00:00,28.63,28.7,28.56,28.59,115744.0,28.63,28.7,28.56,28.59,115744.0
2015-06-17 10:30:00,28.59,28.6,28.35,28.38,141296.0,28.59,28.6,28.35,28.38,141296.0
2015-06-17 11:00:00,28.38,28.39,28.13,28.15,101798.0,28.38,28.39,28.13,28.15,101798.0
2015-06-17 11:30:00,28.15,28.17,28.04,28.11,74466.0,28.15,28.17,28.04,28.11,74466.0
2015-06-17 12:00:00,28.1,28.22,28.1,28.14,55518.0,28.1,28.22,28.1,28.14,55518.0
2015-06-17 12:30:00,28.15,28.2,28.13,28.2,33791.0,28.15,28.2,28.13,28.2,33791.0
2015-06-17 13:00:00,28.2,28.21,28.11,28.12,39248.0,28.2,28.21,28.11,28.12,39248.0
2015-06-17 13:30:00,28.11,28.12,27.98,28.01,91369.0,28.11,28.12,27.98,28.01,91369.0
2015-06-17 14:00:00,28.01,28.1,27.96,28.01,121534.0,28.01,28.1,27.96,28.01,121534.0
2015-06-17 14:30:00,28.01,28.13,27.98,28.02,188781.0,28.01,28.13,27.98,28.02,188781.0
2015-06-17 15:00:00,28.02,28.08,27.96,27.96,177148.0,28.02,28.08,27.96,27.96,177148.0
2015-06-17 15:30:00,27.96,28.0,27.86,27.86,322038.0,27.96,28.0,27.86,27.86,322038.0
2015-06-18 09:30:00,28.08,28.3,28.01,28.09,159592.0,28.08,28.3,28.01,28.09,159592.0
2015-06-18 10:00:00,28.09,28.27,28.06,28.19,144517.0,28.09,28.27,28.06,28.19,144517.0
2015-06-18 10:30:00,28.18,28.19,27.89,28.11,89682.0,28.18,28.19,27.89,28.11,89682.0
2015-06-18 11:00:00,28.09,28.17,27.97,28.09,204404.0,28.09,28.17,27.97,28.09,204404.0
2015-06-18 11:30:00,28.08,28.11,27.96,27.98,228274.0,28.08,28.11,27.96,27.98,228274.0
2015-06-18 12:00:00,27.97,28.04,27.9,28.03,168524.0,27.97,28.04,27.9,28.03,168524.0
2015-06-18 12:30:00,28.03,28.08,27.99,28.05,179169.0,28.03,28.08,27.99,28.05,179169.0
2015-06-18 13:00:00,28.05,28.13,28.01,28.08,113520.0,28.05,28.13,28.01,28.08,113520.0
2015-06-18 13:30:00,28.08,28.08,27.98,27.99,74139.0,28.08,28.08,27.98,27.99,74139.0
2015-06-18 14:00:00,28.0,28.04,27.96,27.96,87448.0,28.0,28.04,27.96,27.96,87448.0
2015-06-18 14:30:00,27.97,28.02,27.81,27.93,133269.0,27.97,28.02,27.81,27.93,133269.0
2015-06-18 15:00:00,27.94,28.04,27.92,28.02,135806.0,27.94,28.04,27.92,28.02,135806.0
2015-06-18 15:30:00,28.03,28.03,27.95,28.0,224730.0,28.03,28.03,27.95,28.0,224730.0
2015-06-19 09:30:00,28.09,28.1,27.85,27.99,82041.0,28.09,28.1,27.85,27.99,82041.0
2015-06-19 10:00:00,27.99,28.03,27.93,27.99,136928.0,27.99,28.03,27.93,27.99,136928.0
2015-06-19 10:30:00,27.99,28.03,27.97,28.0,117803.0,27.99,28.03,27.97,28.0,117803.0
2015-06-19 11:00:00,28.0,28.01,27.89,27.91,111689.0,28.0,28.01,27.89,27.91,111689.0
2015-06-19 11:30:00,27.91,27.93,27.89,27.91,47290.0,27.91,27.93,27.89,27.91,47290.0
2015-06-19 12:00:00,27.91,27.93,27.88,27.91,43002.0,27.91,27.93,27.88,27.91,43002.0
2015-06-19 12:30:00,27.89,27.91,27.84,27.9,93803.0,27.89,27.91,27.84,27.9,93803.0
2015-06-19 13:00:00,27.89,28.01,27.89,28.0,139332.0,27.89,28.01,27.89,28.0,139332.0
2015-06-19 13:30:00,27.99,28.03,27.96,28.0,76060.0,27.99,28.03,27.96,28.0,76060.0
2015-06-19 14:00:00,28.0,28.03,27.98,27.99,86417.0,28.0,28.03,27.98,27.99,86417.0
2015-06-19 14:30:00,27.98,28.0,27.97,27.98,67362.0,27.98,28.0,27.97,27.98,67362.0
2015-06-19 15:00:00,27.98,27.99,27.93,27.94,96133.0,27.98,27.99,27.93,27.94,96133.0
2015-06-19 15:30:00,27.94,27.97,27.89,27.9,399001.0,27.94,27.97,27.89,27.9,399001.0
2015-06-22 09:30:00,27.88,28.29,27.83,27.98,104184.0,27.88,28.29,27.83,27.98,104184.0
2015-06-22 10:00:00,27.97,28.09,27.91,28.03,133370.0,27.97,28.09,27.91,28.03,133370.0
2015-06-22 10:30:00,28.03,28.04,27.94,27.96,115824.0,28.03,28.04,27.94,27.96,115824.0
2015-06-22 11:00:00,27.97,28.19,27.96,28.11,138335.0,27.97,28.19,27.96,28.11,138335.0
2015-06-22 11:30:00,28.11,28.15,28.02,28.09,90202.0,28.11,28.15,28.02,28.09,90202.0
2015-06-22 12:00:00,28.09,28.11,28.02,28.05,57227.0,28.09,28.11,28.02,28.05,57227.0
2015-06-22 12:30:00,28.07,28.14,28.07,28.1,79811.0,28.07,28.14,28.07,28.1,79811.0
2015-06-22 13:00:00,28.11,28.16,28.06,28.12,100119.0,28.11,28.16,28.06,28.12,100119.0
2015-06-22 13:30:00,28.12,28.17,28.11,28.13,76620.0,28.12,28.17,28.11,28.13,76620.0
2015-06-22 14:00:00,28.13,28.22,28.1,28.12,134170.0,28.13,28.22,28.1,28.12,134170.0
2015-06-22 14:30:00,28.12,28.19,28.07,28.15,125000.0,28.12,28.19,28.07,28.15,125000.0
2015-06-22 15:00:00,28.15,28.19,28.05,28.07,184430.0,28.15,28.19,28.05,28.07,184430.0
2015-06-22 15:30:00,28.07,28.12,27.98,28.02,344997.0,28.07,28.12,27.98,28.02,344997.0
2015-06-23 09:30:00,28.21,28.57,27.95,28.53,185211.0,28.21,28.57,27.95,28.53,185211.0
2015-06-23 10:00:00,28.53,28.65,28.38,28.38,111393.0,28.53,28.65,28.38,28.38,111393.0
2015-06-23 10:30:00,28.37,28.43,28.04,28.04,105025.0,28.37,28.43,28.04,28.04,105025.0
2015-06-23 11:00:00,28.05,28.09,27.9,28.09,112320.0,28.05,28.09,27.9,28.09,112320.0
2015-06-23 11:30:00,28.08,28.17,28.04,28.17,55413.0,28.08,28.17,28.04,28.17,55413.0
2015-06-23 12:00:00,28.16,28.21,28.08,28.18,61885.0,28.16,28.21,28.08,28.18,61885.0
2015-06-23 12:30:00,28.18,28.25,28.13,28.21,80203.0,28.18,28.25,28.13,28.21,80203.0
2015-06-23 13:00:00,28.21,28.25,28.2,28.21,49498.0,28.21,28.25,28.2,28.21,49498.0
2015-06-23 13:30:00,28.21,28.27,28.2,28.25,77993.0,28.21,28.27,28.2,28.25,77993.0
2015-06-23 14:00:00,28.25,28.26,28.17,28.22,72050.0,28.25,28.26,28.17,28.22,72050.0
2015-06-23 14:30:00,28.21,28.3,28.21,28.3,84691.0,28.21,28.3,28.21,28.3,84691.0
2015-06-23 15:00:00,28.3,28.37,28.19,28.21,206951.0,28.3,28.37,28.19,28.21,206951.0
2015-06-23 15:30:00,28.22,28.34,28.22,28.32,378853.0,28.22,28.34,28.22,28.32,378853.0
2015-06-24 09:30:00,28.19,28.34,28.09,28.26,119442.0,28.19,28.34,28.09,28.26,119442.0
2015-06-24 10:00:00,28.24,28.31,28.14,28.3,55754.0,28.24,28.31,28.14,28.3,55754.0
2015-06-24 10:30:00,28.3,28.3,28.15,28.19,71115.0,28.3,28.3,28.15,28.19,71115.0
2015-06-24 11:00:00,28.2,28.23,28.18,28.2,73033.0,28.2,28.23,28.18,28.2,73033.0
2015-06-24 11:30:00,28.2,28.23,28.16,28.2,71268.0,28.2,28.23,28.16,28.2,71268.0
2015-06-24 12:00:00,28.2,28.2,28.14,28.14,50502.0,28.2,28.2,28.14,28.14,50502.0
2015-06-24 12:30:00,28.14,28.18,28.01,28.03,70827.0,28.14,28.18,28.01,28.03,70827.0
2015-06-24 13:00:00,28.04,28.05,27.91,27.93,52286.0,28.04,28.05,27.91,27.93,52286.0
2015-06-24 13:30:00,27.91,27.95,27.88,27.89,40938.0,27.91,27.95,27.88,27.89,40938.0
2015-06-24 14:00:00,27.89,27.92,27.87,27.89,34543.0,27.89,27.92,27.87,27.89,34543.0
2015-06-24 14:30:00,27.89,27.93,27.88,27.93,49518.0,27.89,27.93,27.88,27.93,49518.0
2015-06-24 15:00:00,27.93,27.93,27.89,27.91,58420.0,27.93,27.93,27.89,27.91,58420.0
2015-06-24 15:30:00,27.91,28.0,27.88,28.0,256613.0,27.91,28.0,27.88,28.0,256613.0
2015-06-25 09:30:00,27.97,28.11,27.86,28.0,67937.0,27.97,28.11,27.86,28.0,67937.0
2015-06-25 10:00:00,28.0,28.02,27.9,27.91,34642.0,28.0,28.02,27.9,27.91,34642.0
2015-06-25 10:30:00,27.91,27.97,27.84,27.97,61877.0,27.91,27.97,27.84,27.97,61877.0
2015-06-25 11:00:00,27.96,28.17,27.96,28.17,61494.0,27.96,28.17,27.96,28.17,61494.0
2015-06-25 11:30:00,28.17,28.26,28.09,28.16,102156.0,28.17,28.26,28.09,28.16,102156.0
2015-06-25 12:00:00,28.16,28.16,28.11,28.13,56615.0,28.16,28.16,28.11,28.13,56615.0
2015-06-25 12:30:00,28.13,28.14,28.04,28.05,103930.0,28.13,28.14,28.04,28.05,103930.0
2015-06-25 13:00:00,28.05,28.05,27.81,27.86,66683.0,28.05,28.05,27.81,27.86,66683.0
2015-06-25 13:30:00,27.86,27.96,27.85,27.94,47445.0,27.86,27.96,27.85,27.94,47445.0
2015-06-25 14:00:00,27.94,27.97,27.89,27.94,45620.0,27.94,27.97,27.89,27.94,45620.0
2015-06-25 14:30:00,27.93,27.97,27.89,27.91,89720.0,27.93,27.97,27.89,27.91,89720.0
2015-06-25 15:00:00,27.91,28.07,27.9,28.07,71412.0,27.91,28.07,27.9,28.07,71412.0
2015-06-25 15:30:00,28.06,28.07,27.98,28.0,203482.0,28.06,28.07,27.98,28.0,203482.0
2015-06-26 09:30:00,28.0,28.17,27.66,27.94,68332.0,28.0,28.17,27.66,27.94,68332.0
2015-06-26 10:00:00,27.95,28.0,27.87,27.91,35893.0,27.95,28.0,27.87,27.91,35893.0
2015-06-26 10:30:00,27.92,27.92,27.75,27.87,82805.0,27.92,27.92,27.75,27.87,82805.0
2015-06-26 11:00:00,27.87,27.99,27.82,27.95,74827.0,27.87,27.99,27.82,27.95,74827.0
2015-06-26 11:30:00,27.96,27.99,27.89,27.96,40334.0,27.96,27.99,27.89,27.96,40334.0
2015-06-26 12:00:00,27.96,27.97,27.89,27.89,57256.0,27.96,27.97,27.89,27.89,57256.0
2015-06-26 12:30:00,27.89,27.99,27.85,27.88,86695.0,27.89,27.99,27.85,27.88,86695.0
2015-06-26 13:00:00,27.88,27.92,27.77,27.81,55871.0,27.88,27.92,27.77,27.81,55871.0
2015-06-26 13:30:00,27.8,27.84,27.75,27.84,70770.0,27.8,27.84,27.75,27.84,70770.0
2015-06-26 14:00:00,27.84,27.93,27.83,27.92,87582.0,27.84,27.93,27.83,27.92,87582.0
2015-06-26 14:30:00,27.91,27.94,27.8,27.83,122461.0,27.91,27.94,27.8,27.83,122461.0
2015-06-26 15:00:00,27.83,27.85,27.8,27.82,79891.0,27.83,27.85,27.8,27.82,79891.0
2015-06-26 15:30:00,27.82,27.95,27.78,27.92,526400.0,27.82,27.95,27.78,27.92,526400.0
2015-06-29 09:30:00,27.5,27.71,27.28,27.6,134566.0,27.5,27.71,27.28,27.6,134566.0
2015-06-29 10:00:00,27.61,27.73,27.48,27.61,111822.0,27.61,27.73,27.48,27.61,111822.0
2015-06-29 10:30:00,27.61,27.71,27.49,27.66,161023.0,27.61,27.71,27.49,27.66,161023.0
2015-06-29 11:00:00,27.65,27.77,27.63,27.67,166011.0,27.65,27.77,27.63,27.67,166011.0
2015-06-29 11:30:00,27.67,27.72,27.63,27.66,138278.0,27.67,27.72,27.63,27.66,138278.0
2015-06-29 12:00:00,27.66,27.77,27.57,27.59,136353.0,27.66,27.77,27.57,27.59,136353.0
2015-06-29 12:30:00,27.58,27.59,27.42,27.45,94371.0,27.58,27.59,27.42,27.45,94371.0
2015-06-29 13:00:00,27.47,27.47,27.25,27.27,153136.0,27.47,27.47,27.25,27.27,153136.0
2015-06-29 13:30:00,27.27,27.29,27.1,27.13,148775.0,27.27,27.29,27.1,27.13,148775.0
2015-06-29 14:00:00,27.13,27.26,27.1,27.25,110152.0,27.13,27.26,27.1,27.25,110152.0
2015-06-29 14:30:00,27.26,27.36,27.21,27.28,102908.0,27.26,27.36,27.21,27.28,102908.0
2015-06-29 15:00:00,27.28,27.32,27.17,27.25,120352.0,27.28,27.32,27.17,27.25,120352.0
2015-06-29 15:30:00,27.25,27.28,27.16,27.17,269090.0,27.25,27.28,27.16,27.17,269090.0
2015-06-30 09:30:00,27.34,27.51,27.1,27.24,102907.0,27.34,27.51,27.1,27.24,102907.0
2015-06-30 10:00:00,27.26,27.51,27.19,27.2,69885.0,27.26,27.51,27.19,27.2,69885.0
2015-06-30 10:30:00,27.21,27.27,27.11,27.25,197512.0,27.21,27.27,27.11,27.25,197512.0
2015-06-30 11:00:00,27.25,27.26,27.16,27.16,158288.0,27.25,27.26,27.16,27.16,158288.0
2015-06-30 11:30:00,27.16,27.25,27.15,27.22,111865.0,27.16,27.25,27.15,27.22,111865.0
2015-06-30 12:00:00,27.23,27.25,27.16,27.22,107504.0,27.23,27.25,27.16,27.22,107504.0
2015-06-30 12:30:00,27.22,27.24,27.19,27.23,51153.0,27.22,27.24,27.19,27.23,51153.0
2015-06-30 13:00:00,27.24,27.26,27.08,27.1,105502.0,27.24,27.26,27.08,27.1,105502.0
2015-06-30 13:30:00,27.1,27.19,27.08,27.13,90373.0,27.1,27.19,27.08,27.13,90373.0
2015-06-30 14:00:00,27.14,27.23,27.1,27.19,69325.0,27.14,27.23,27.1,27.19,69325.0
2015-06-30 14:30:00,27.19,27.2,27.02,27.05,89720.0,27.19,27.2,27.02,27.05,89720.0
2015-06-30 15:00:00,27.06,27.12,26.95,26.96,196477.0,27.06,27.12,26.95,26.96,196477.0
2015-06-30 15:30:00,26.95,27.09,26.94,26.99,384716.0,26.95,27.09,26.94,26.99,384716.0
2015-07-01 09:30:00,27.25,27.28,26.88,27.03,126045.0,27.25,27.28,26.88,27.03,126045.0
2015-07-01 10:00:00,27.02,27.05,26.71,26.71,234955.0,27.02,27.05,26.71,26.71,234955.0
2015-07-01 10:30:00,26.72,26.74,26.35,26.36,254889.0,26.72,26.74,26.35,26.36,254889.0
2015-07-01 11:00:00,26.37,26.46,26.22,26.43,342444.0,26.37,26.46,26.22,26.43,342444.0
2015-07-01 11:30:00,26.42,26.52,26.34,26.37,242791.0,26.42,26.52,26.34,26.37,242791.0
2015-07-01 12:00:00,26.37,26.47,26.34,26.39,145499.0,26.37,26.47,26.34,26.39,145499.0
2015-07-01 12:30:00,26.38,26.43,26.34,26.35,120175.0,26.38,26.43,26.34,26.35,120175.0
2015-07-01 13:00:00,26.35,26.35,26.25,26.3,154117.0,26.35,26.35,26.25,26.3,154117.0
2015-07-01 13:30:00,26.3,26.5,26.3,26.42,165305.0,26.3,26.5,26.3,26.42,165305.0
2015-07-01 14:00:00,26.42,26.48,26.38,26.4,94775.0,26.42,26.48,26.38,26.4,94775.0
2015-07-01 14:30:00,26.41,26.41,26.3,26.35,157059.0,26.41,26.41,26.3,26.35,157059.0
2015-07-01 15:00:00,26.38,26.38,26.29,26.36,144630.0,26.38,26.38,26.29,26.36,144630.0
2015-07-01 15:30:00,26.36,26.38,26.24,26.32,370503.0,26.36,26.38,26.24,26.32,370503.0
2015-07-02 09:30:00,26.32,26.73,26.0,26.19,153213.0,26.32,26.73,26.0,26.19,153213.0
2015-07-02 10:00:00,26.18,26.4,26.14,26.26,250082.0,26.18,26.4,26.14,26.26,250082.0
2015-07-02 10:30:00,26.26,26.29,26.12,26.12,111784.0,26.26,26.29,26.12,26.12,111784.0
2015-07-02 11:00:00,26.12,26.15,26.0,26.01,159582.0,26.12,26.15,26.0,26.01,159582.0
2015-07-02 11:30:00,26.02,26.19,25.98,26.14,129053.0,26.02,26.19,25.98,26.14,129053.0
2015-07-02 12:00:00,26.14,26.22,26.13,26.19,90395.0,26.14,26.22,26.13,26.19,90395.0
2015-07-02 12:30:00,26.19,26.33,26.18,26.26,72593.0,26.19,26.33,26.18,26.26,72593.0
2015-07-02 13:00:00,26.25,26.27,26.05,26.07,118277.0,26.25,26.27,26.05,26.07,118277.0
2015-07-02 13:30:00,26.06,26.27,26.03,26.19,160300.0,26.06,26.27,26.03,26.19,160300.0
2015-07-02 14:00:00,26.19,26.19,26.1,26.19,116993.0,26.19,26.19,26.1,26.19,116993.0
2015-07-02 14:30:00,26.19,26.4,26.18,26.4,187336.0,26.19,26.4,26.18,26.4,187336.0
2015-07-02 15:00:00,26.41,26.46,26.33,26.35,159159.0,26.41,26.46,26.33,26.35,159159.0
2015-07-02 15:30:00,26.36,26.42,26.28,26.41,357956.0,26.36,26.42,26.28,26.41,357956.0
2015-07-06 09:30:00,26.36,26.63,26.07,26.4,128249.0,26.36,26.63,26.07,26.4,128249.0
2015-07-06 10:00:00,26.39,26.58,26.29,26.57,108512.0,26.39,26.58,26.29,26.57,108512.0
2015-07-06 10:30:00,26.56,26.61,26.52,26.55,94672.0,26.56,26.61,26.52,26.55,94672.0
2015-07-06 11:00:00,26.55,26.59,26.48,26.58,121832.0,26.55,26.59,26.48,26.58,121832.0
2015-07-06 11:30:00,26.57,26.58,26.39,26.39,89098.0,26.57,26.58,26.39,26.39,89098.0
2015-07-06 12:00:00,26.4,26.47,26.34,26.38,120232.0,26.4,26.47,26.34,26.38,120232.0
2015-07-06 12:30:00,26.37,26.41,26.33,26.38,85823.0,26.37,26.41,26.33,26.38,85823.0
2015-07-06 13:00:00,26.36,26.4,26.32,26.34,93213.0,26.36,26.4,26.32,26.34,93213.0
2015-07-06 13:30:00,26.34,26.35,26.29,26.33,120032.0,26.34,26.35,26.29,26.33,120032.0
2015-07-06 14:00:00,26.33,26.34,26.12,26.29,146530.0,26.33,26.34,26.12,26.29,146530.0
2015-07-06 14:30:00,26.28,26.3,26.17,26.27,148617.0,26.28,26.3,26.17,26.27,148617.0
2015-07-06 15:00:00,26.27,26.37,26.22,26.36,190113.0,26.27,26.37,26.22,26.36,190113.0
2015-07-06 15:30:00,26.36,26.9,26.34,26.43,1479415.0,26.36,26.9,26.34,26.43,1479415.0
2015-07-07 09:30:00,26.64,26.67,26.33,26.35,89662.0,26.64,26.67,26.33,26.35,89662.0
2015-07-07 10:00:00,26.33,26.36,26.21,26.36,136920.0,26.33,26.36,26.21,26.36,136920.0
2015-07-07 10:30:00,26.36,26.36,26.27,26.33,148445.0,26.36,26.36,26.27,26.33,148445.0
2015-07-07 11:00:00,26.33,26.43,26.28,26.39,126328.0,26.33,26.43,26.28,26.39,126328.0
2015-07-07 11:30:00,26.4,26.63,26.35,26.57,118014.0,26.4,26.63,26.35,26.57,118014.0
2015-07-07 12:00:00,26.57,26.66,26.54,26.65,87839.0,26.57,26.66,26.54,26.65,87839.0
2015-07-07 12:30:00,26.64,26.92,26.64,26.91,93478.0,26.64,26.92,26.64,26.91,93478.0
2015-07-07 13:00:00,26.91,26.97,26.8,26.97,109256.0,26.91,26.97,26.8,26.97,109256.0
2015-07-07 13:30:00,26.98,27.03,26.91,27.0,134210.0,26.98,27.03,26.91,27.0,134210.0
2015-07-07 14:00:00,27.01,27.01,26.74,26.77,99242.0,27.01,27.01,26.74,26.77,99242.0
2015-07-07 14:30:00,26.76,27.08,26.75,27.07,136407.0,26.76,27.08,26.75,27.07,136407.0
2015-07-07 15:00:00,27.07,27.17,27.03,27.04,144494.0,27.07,27.17,27.03,27.04,144494.0
2015-07-07 15:30:00,27.04,27.06,26.96,27.04,451750.0,27.04,27.06,26.96,27.04,451750.0
2015-07-08 09:30:00,27.05,27.43,26.96,27.02,105958.0,27.05,27.43,26.96,27.02,105958.0
2015-07-08 10:00:00,27.02,27.02,26.77,26.88,44357.0,27.02,27.02,26.77,26.88,44357.0
2015-07-08 10:30:00,26.88,27.12,26.79,27.1,84426.0,26.88,27.12,26.79,27.1,84426.0
2015-07-08 11:00:00,27.1,27.17,26.98,27.0,89537.0,27.1,27.17,26.98,27.0,89537.0
2015-07-08 11:30:00,27.0,27.07,26.86,26.88,81706.0,27.0,27.07,26.86,26.88,81706.0
2015-07-08 12:00:00,26.88,26.89,26.73,26.75,29354.0,26.88,26.89,26.73,26.75,29354.0
2015-07-08 12:30:00,26.75,26.89,26.75,26.88,56854.0,26.75,26.89,26.75,26.88,56854.0
2015-07-08 13:00:00,26.88,26.88,26.78,26.85,58392.0,26.88,26.88,26.78,26.85,58392.0
2015-07-08 13:30:00,26.84,26.85,26.71,26.75,71558.0,26.84,26.85,26.71,26.75,71558.0
2015-07-08 14:00:00,26.77,26.77,26.55,26.58,66048.0,26.77,26.77,26.55,26.58,66048.0
2015-07-08 14:30:00,26.58,26.6,26.43,26.45,106056.0,26.58,26.6,26.43,26.45,106056.0
2015-07-08 15:00:00,26.45,26.62,26.43,26.6,127347.0,26.45,26.62,26.43,26.6,127347.0
2015-07-08 15:30:00,26.61,26.8,26.59,26.71,399751.0,26.61,26.8,26.59,26.71,399751.0
2015-07-09 09:30:00,26.94,27.1,26.78,26.86,62250.0,26.94,27.1,26.78,26.86,62250.0
2015-07-09 10:00:00,26.89,26.92,26.79,26.81,59111.0,26.89,26.92,26.79,26.81,59111.0
2015-07-09 10:30:00,26.8,26.82,26.72,26.82,86442.0,26.8,26.82,26.72,26.82,86442.0
2015-07-09 11:00:00,26.81,26.98,26.8,26.98,77949.0,26.81,26.98,26.8,26.98,77949.0
2015-07-09 11:30:00,26.98,27.15,26.98,27.08,55831.0,26.98,27.15,26.98,27.08,55831.0
2015-07-09 12:00:00,27.09,27.11,27.02,27.07,38441.0,27.09,27.11,27.02,27.07,38441.0
2015-07-09 12:30:00,27.07,27.1,26.99,27.01,96079.0,27.07,27.1,26.99,27.01,96079.0
2015-07-09 13:00:00,27.0,27.0,26.83,26.84,60227.0,27.0,27.0,26.83,26.84,60227.0
2015-07-09 13:30:00,26.83,26.87,26.82,26.84,47136.0,26.83,26.87,26.82,26.84,47136.0
2015-07-09 14:00:00,26.83,26.84,26.74,26.76,45407.0,26.83,26.84,26.74,26.76,45407.0
2015-07-09 14:30:00,26.76,26.84,26.72,26.81,64215.0,26.76,26.84,26.72,26.81,64215.0
2015-07-09 15:00:00,26.8,26.84,26.79,26.83,75622.0,26.8,26.84,26.79,26.83,75622.0
2015-07-09 15:30:00,26.82,26.86,26.74,26.74,170841.0,26.82,26.86,26.74,26.74,170841.0
2015-07-10 09:30:00,26.92,27.04,26.72,26.73,99202.0,26.92,27.04,26.72,26.73,99202.0
2015-07-10 10:00:00,26.73,26.73,26.52,26.69,70768.0,26.73,26.73,26.52,26.69,70768.0
2015-07-10 10:30:00,26.68,26.68,26.42,26.55,139061.0,26.68,26.68,26.42,26.55,139061.0
2015-07-10 11:00:00,26.54,26.61,26.45,26.46,150102.0,26.54,26.61,26.45,26.46,150102.0
2015-07-10 11:30:00,26.46,26.54,26.4,26.48,130549.0,26.46,26.54,26.4,26.48,130549.0
2015-07-10 12:00:00,26.47,26.51,26.35,26.38,74797.0,26.47,26.51,26.35,26.38,74797.0
2015-07-10 12:30:00,26.38,26.53,26.35,26.4,71934.0,26.38,26.53,26.35,26.4,71934.0
2015-07-10 13:00:00,26.39,26.44,26.34,26.43,89499.0,26.39,26.44,26.34,26.43,89499.0
2015-07-10 13:30:00,26.44,26.46,26.29,26.44,102003.0,26.44,26.46,26.29,26.44,102003.0
2015-07-10 14:00:00,26.43,26.55,26.39,26.48,116983.0,26.43,26.55,26.39,26.48,116983.0
2015-07-10 14:30:00,26.47,26.61,26.41,26.58,85562.0,26.47,26.61,26.41,26.58,85562.0
2015-07-10 15:00:00,26.58,26.66,26.47,26.5,115511.0,26.58,26.66,26.47,26.5,115511.0
2015-07-10 15:30:00,26.5,26.61,26.48,26.52,194025.0,26.5,26.61,26.48,26.52,194025.0
2015-07-13 09:30:00,26.75,26.93,26.61,26.73,62541.0,26.75,26.93,26.61,26.73,62541.0
2015-07-13 10:00:00,26.73,26.8,26.56,26.56,70657.0,26.73,26.8,26.56,26.56,70657.0
2015-07-13 10:30:00,26.57,26.66,26.53,26.65,106369.0,26.57,26.66,26.53,26.65,106369.0
2015-07-13 11:00:00,26.65,26.83,26.65,26.82,77448.0,26.65,26.83,26.65,26.82,77448.0
2015-07-13 11:30:00,26.82,26.86,26.76,26.78,96370.0,26.82,26.86,26.76,26.78,96370.0
2015-07-13 12:00:00,26.77,26.79,26.62,26.65,34799.0,26.77,26.79,26.62,26.65,34799.0
2015-07-13 12:30:00,26.65,26.67,26.55,26.6,41145.0,26.65,26.67,26.55,26.6,41145.0
2015-07-13 13:00:00,26.6,26.63,26.58,26.61,33539.0,26.6,26.63,26.58,26.61,33539.0
2015-07-13 13:30:00,26.61,26.63,26.6,26.63,37174.0,26.61,26.63,26.6,26.63,37174.0
2015-07-13 14:00:00,26.63,26.65,26.58,26.64,103281.0,26.63,26.65,26.58,26.64,103281.0
2015-07-13 14:30:00,26.64,26.78,26.62,26.77,63249.0,26.64,26.78,26.62,26.77,63249.0
2015-07-13 15:00:00,26.77,26.87,26.77,26.85,159736.0,26.77,26.87,26.77,26.85,159736.0
2015-07-13 15:30:00,26.86,27.05,26.86,27.0,202968.0,26.86,27.05,26.86,27.0,202968.0
2015-07-14 09:30:00,27.19,27.21,26.95,26.96,56245.0,27.19,27.21,26.95,26.96,56245.0
2015-07-14 10:00:00,26.97,26.97,26.77,26.8,43840.0,26.97,26.97,26.77,26.8,43840.0
2015-07-14 10:30:00,26.81,26.93,26.8,26.88,37317.0,26.81,26.93,26.8,26.88,37317.0
2015-07-14 11:00:00,26.88,26.97,26.83,26.87,75613.0,26.88,26.97,26.83,26.87,75613.0
2015-07-14 11:30:00,26.88,26.92,26.82,26.89,42504.0,26.88,26.92,26.82,26.89,42504.0
2015-07-14 12:00:00,26.89,26.89,26.81,26.84,22634.0,26.89,26.89,26.81,26.84,22634.0
2015-07-14 12:30:00,26.84,26.87,26.81,26.82,41140.0,26.84,26.87,26.81,26.82,41140.0
2015-07-14 13:00:00,26.81,26.89,26.8,26.84,36103.0,26.81,26.89,26.8,26.84,36103.0
2015-07-14 13:30:00,26.83,26.86,26.8,26.82,29742.0,26.83,26.86,26.8,26.82,29742.0
2015-07-14 14:00:00,26.82,26.86,26.8,26.81,26064.0,26.82,26.86,26.8,26.81,26064.0
2015-07-14 14:30:00,26.82,26.9,26.81,26.88,47057.0,26.82,26.9,26.81,26.88,47057.0
2015-07-14 15:00:00,26.88,26.96,26.87,26.92,34007.0,26.88,26.96,26.87,26.92,34007.0
2015-07-14 15:30:00,26.92,26.97,26.91,26.95,91327.0,26.92,26.97,26.91,26.95,91327.0
2015-07-15 09:30:00,26.97,26.97,26.72,26.74,42075.0,26.97,26.97,26.72,26.74,42075.0
2015-07-15 10:00:00,26.73,26.89,26.66,26.89,39494.0,26.73,26.89,26.66,26.89,39494.0
2015-07-15 10:30:00,26.88,27.0,26.86,26.99,28573.0,26.88,27.0,26.86,26.99,28573.0
2015-07-15 11:00:00,27.0,27.12,26.93,27.02,49510.0,27.0,27.12,26.93,27.02,49510.0
2015-07-15 11:30:00,27.02,27.13,27.0,27.0,35479.0,27.02,27.13,27.0,27.0,35479.0
2015-07-15 12:00:00,27.01,27.06,26.99,27.03,32914.0,27.01,27.06,26.99,27.03,32914.0
2015-07-15 12:30:00,27.02,27.07,27.02,27.02,63303.0,27.02,27.07,27.02,27.02,63303.0
2015-07-15 13:00:00,27.02,27.02,26.89,26.89,45535.0,27.02,27.02,26.89,26.89,45535.0
2015-07-15 13:30:00,26.9,26.92,26.82,26.9,38598.0,26.9,26.92,26.82,26.9,38598.0
2015-07-15 14:00:00,26.89,26.98,26.89,26.92,85003.0,26.89,26.98,26.89,26.92,85003.0
2015-07-15 14:30:00,26.9,26.9,26.8,26.84,60557.0,26.9,26.9,26.8,26.84,60557.0
2015-07-15 15:00:00,26.83,26.9,26.81,26.85,65376.0,26.83,26.9,26.81,26.85,65376.0
2015-07-15 15:30:00,26.85,26.88,26.75,26.78,107966.0,26.85,26.88,26.75,26.78,107966.0
2015-07-16 09:30:00,26.97,26.97,26.75,26.76,58732.0,26.97,26.97,26.75,26.76,58732.0
2015-07-16 10:00:00,26.77,26.81,26.69,26.7,62770.0,26.77,26.81,26.69,26.7,62770.0
2015-07-16 10:30:00,26.69,26.76,26.64,26.75,97743.0,26.69,26.76,26.64,26.75,97743.0
2015-07-16 11:00:00,26.75,26.78,26.66,26.69,56474.0,26.75,26.78,26.66,26.69,56474.0
2015-07-16 11:30:00,26.7,26.8,26.66,26.76,52548.0,26.7,26.8,26.66,26.76,52548.0
2015-07-16 12:00:00,26.76,26.76,26.67,26.67,63305.0,26.76,26.76,26.67,26.67,63305.0
2015-07-16 12:30:00,26.67,26.71,26.64,26.64,65627.0,26.67,26.71,26.64,26.64,65627.0
2015-07-16 13:00:00,26.64,26.68,26.58,26.58,166118.0,26.64,26.68,26.58,26.58,166118.0
2015-07-16 13:30:00,26.57,26.59,26.49,26.5,86414.0,26.57,26.59,26.49,26.5,86414.0
2015-07-16 14:00:00,26.5,26.57,26.46,26.54,339640.0,26.5,26.57,26.46,26.54,339640.0
2015-07-16 14:30:00,26.54,26.67,26.5,26.56,111745.0,26.54,26.67,26.5,26.56,111745.0
2015-07-16 15:00:00,26.57,26.61,26.52,26.53,225934.0,26.57,26.61,26.52,26.53,225934.0
2015-07-16 15:30:00,26.53,26.53,26.32,26.33,523614.0,26.53,26.53,26.32,26.33,523614.0
2015-07-17 09:30:00,26.24,26.36,26.05,26.17,129068.0,26.24,26.36,26.05,26.17,129068.0
2015-07-17 10:00:00,26.18,26.19,26.11,26.15,61899.0,26.18,26.19,26.11,26.15,61899.0
2015-07-17 10:30:00,26.15,26.15,26.05,26.13,74515.0,26.15,26.15,26.05,26.13,74515.0
2015-07-17 11:00:00,26.13,26.17,26.06,26.12,80429.0,26.13,26.17,26.06,26.12,80429.0
2015-07-17 11:30:00,26.12,26.12,26.03,26.06,188238.0,26.12,26.12,26.03,26.06,188238.0
2015-07-17 12:00:00,26.06,26.09,26.01,26.05,252603.0,26.06,26.09,26.01,26.05,252603.0
2015-07-17 12:30:00,26.05,26.06,25.94,25.95,90848.0,26.05,26.06,25.94,25.95,90848.0
2015-07-17 13:00:00,25.94,26.05,25.94,25.97,114932.0,25.94,26.05,25.94,25.97,114932.0
2015-07-17 13:30:00,25.96,26.03,25.95,25.99,67910.0,25.96,26.03,25.95,25.99,67910.0
2015-07-17 14:00:00,25.99,26.03,25.96,26.01,227647.0,25.99,26.03,25.96,26.01,227647.0
2015-07-17 14:30:00,26.01,26.08,25.99,26.02,88671.0,26.01,26.08,25.99,26.02,88671.0
2015-07-17 15:00:00,26.03,26.05,25.99,26.03,434443.0,26.03,26.05,25.99,26.03,434443.0
2015-07-17 15:30:00,26.03,26.09,25.99,26.01,220812.0,26.03,26.09,25.99,26.01,220812.0
2015-07-20 09:30:00,26.1,26.1,25.77,25.82,96845.0,26.1,26.1,25.77,25.82,96845.0
2015-07-20 10:00:00,25.82,25.96,25.82,25.92,78048.0,25.82,25.96,25.82,25.92,78048.0
2015-07-20 10:30:00,25.91,25.93,25.86,25.93,74314.0,25.91,25.93,25.86,25.93,74314.0
2015-07-20 11:00:00,25.93,26.07,25.92,25.93,91244.0,25.93,26.07,25.92,25.93,91244.0
2015-07-20 11:30:00,25.93,26.02,25.89,25.93,60340.0,25.93,26.02,25.89,25.93,60340.0
2015-07-20 12:00:00,25.94,26.02,25.91,25.98,76270.0,25.94,26.02,25.91,25.98,76270.0
2015-07-20 12:30:00,25.99,26.1,25.97,26.0,273894.0,25.99,26.1,25.97,26.0,273894.0
2015-07-20 13:00:00,25.99,26.12,25.94,26.05,100481.0,25.99,26.12,25.94,26.05,100481.0
2015-07-20 13:30:00,26.05,26.05,25.95,25.99,92934.0,26.05,26.05,25.95,25.99,92934.0
2015-07-20 14:00:00,26.0,26.01,25.96,25.98,58885.0,26.0,26.01,25.96,25.98,58885.0
2015-07-20 14:30:00,25.99,26.0,25.89,25.98,96592.0,25.99,26.0,25.89,25.98,96592.0
2015-07-20 15:00:00,25.97,25.98,25.84,25.86,151878.0,25.97,25.98,25.84,25.86,151878.0
2015-07-20 15:30:00,25.86,25.94,25.85,25.92,230331.0,25.86,25.94,25.85,25.92,230331.0
2015-07-21 09:30:00,25.67,26.24,25.66,26.09,553457.0,25.67,26.24,25.66,26.09,553457.0
2015-07-21 10:00:00,26.07,26.09,25.91,25.95,71258.0,26.07,26.09,25.91,25.95,71258.0
2015-07-21 10:30:00,25.93,25.93,25.66,25.75,63243.0,25.93,25.93,25.66,25.75,63243.0
2015-07-21 11:00:00,25.76,25.92,25.75,25.76,46960.0,25.76,25.92,25.75,25.76,46960.0
2015-07-21 11:30:00,25.76,25.82,25.74,25.75,41699.0,25.76,25.82,25.74,25.75,41699.0
2015-07-21 12:00:00,25.75,25.83,25.73,25.82,23224.0,25.75,25.83,25.73,25.82,23224.0
2015-07-21 12:30:00,25.83,25.86,25.75,25.76,34198.0,25.83,25.86,25.75,25.76,34198.0
2015-07-21 13:00:00,25.77,25.78,25.73,25.74,55956.0,25.77,25.78,25.73,25.74,55956.0
2015-07-21 13:30:00,25.75,25.86,25.74,25.81,89766.0,25.75,25.86,25.74,25.81,89766.0
2015-07-21 14:00:00,25.8,25.91,25.75,25.9,125706.0,25.8,25.91,25.75,25.9,125706.0
2015-07-21 14:30:00,25.91,25.92,25.76,25.81,53598.0,25.91,25.92,25.76,25.81,53598.0
2015-07-21 15:00:00,25.81,25.83,25.74,25.75,88154.0,25.81,25.83,25.74,25.75,88154.0
2015-07-21 15:30:00,25.76,25.8,25.75,25.77,232346.0,25.76,25.8,25.75,25.77,232346.0
2015-07-22 09:30:00,25.49,25.79,25.44,25.52,630091.0,25.49,25.79,25.44,25.52,630091.0
2015-07-22 10:00:00,25.5,25.57,25.38,25.44,258320.0,25.5,25.57,25.38,25.44,258320.0
2015-07-22 10:30:00,25.44,25.5,25.13,25.18,162518.0,25.44,25.5,25.13,25.18,162518.0
2015-07-22 11:00:00,25.19,25.22,24.92,24.92,188956.0,25.19,25.22,24.92,24.92,188956.0
2015-07-22 11:30:00,24.92,24.93,24.6,24.61,416232.0,24.92,24.93,24.6,24.61,416232.0
2015-07-22 12:00:00,24.63,24.75,24.41,24.54,184717.0,24.63,24.75,24.41,24.54,184717.0
2015-07-22 12:30:00,24.54,24.6,24.45,24.48,146322.0,24.54,24.6,24.45,24.48,146322.0
2015-07-22 13:00:00,24.49,24.69,24.47,24.52,114153.0,24.49,24.69,24.47,24.52,114153.0
2015-07-22 13:30:00,24.52,24.54,24.24,24.3,204111.0,24.52,24.54,24.24,24.3,204111.0
2015-07-22 14:00:00,24.31,24.46,24.27,24.31,213325.0,24.31,24.46,24.27,24.31,213325.0
2015-07-22 14:30:00,24.31,24.41,24.18,24.34,258654.0,24.31,24.41,24.18,24.34,258654.0
2015-07-22 15:00:00,24.34,24.55,24.33,24.52,227635.0,24.34,24.55,24.33,24.52,227635.0
2015-07-22 15:30:00,24.52,24.63,24.43,24.51,728308.0,24.52,24.63,24.43,24.51,728308.0
2015-07-23 09:30:00,24.48,24.49,24.21,24.28,55939.0,24.48,24.49,24.21,24.28,55939.0
2015-07-23 10:00:00,24.29,24.5,24.24,24.5,176856.0,24.29,24.5,24.24,24.5,176856.0
2015-07-23 10:30:00,24.5,24.58,24.41,24.57,79404.0,24.5,24.58,24.41,24.57,79404.0
2015-07-23 11:00:00,24.58,24.59,24.45,24.55,91861.0,24.58,24.59,24.45,24.55,91861.0
2015-07-23 11:30:00,24.54,24.55,24.43,24.48,74596.0,24.54,24.55,24.43,24.48,74596.0
2015-07-23 12:00:00,24.48,24.49,24.19,24.25,210787.0,24.48,24.49,24.19,24.25,210787.0
2015-07-23 12:30:00,24.25,24.36,24.22,24.33,95670.0,24.25,24.36,24.22,24.33,95670.0
2015-07-23 13:00:00,24.33,24.4,24.29,24.36,82290.0,24.33,24.4,24.29,24.36,82290.0
2015-07-23 13:30:00,24.35,24.44,24.33,24.39,94094.0,24.35,24.44,24.33,24.39,94094.0
2015-07-23 14:00:00,24.39,24.4,24.31,24.38,107891.0,24.39,24.4,24.31,24.38,107891.0
2015-07-23 14:30:00,24.38,24.45,24.36,24.4,49386.0,24.38,24.45,24.36,24.4,49386.0
2015-07-23 15:00:00,24.39,24.45,24.35,24.43,140367.0,24.39,24.45,24.35,24.43,140367.0
2015-07-23 15:30:00,24.42,24.45,24.26,24.31,311027.0,24.42,24.45,24.26,24.31,311027.0
2015-07-24 09:30:00,24.24,24.45,24.05,24.45,213508.0,24.24,24.45,24.05,24.45,213508.0
2015-07-24 10:00:00,24.46,24.49,24.4,24.45,38837.0,24.46,24.49,24.4,24.45,38837.0
2015-07-24 10:30:00,24.43,24.44,24.33,24.37,64000.0,24.43,24.44,24.33,24.37,64000.0
2015-07-24 11:00:00,24.37,24.37,24.3,24.35,74763.0,24.37,24.37,24.3,24.35,74763.0
2015-07-24 11:30:00,24.36,24.41,24.33,24.38,101602.0,24.36,24.41,24.33,24.38,101602.0
2015-07-24 12:00:00,24.37,24.39,24.33,24.34,115166.0,24.37,24.39,24.33,24.34,115166.0
2015-07-24 12:30:00,24.34,24.42,24.34,24.41,64206.0,24.34,24.42,24.34,24.41,64206.0
2015-07-24 13:00:00,24.41,24.43,24.33,24.35,96141.0,24.41,24.43,24.33,24.35,96141.0
2015-07-24 13:30:00,24.35,24.42,24.34,24.37,61377.0,24.35,24.42,24.34,24.37,61377.0
2015-07-24 14:00:00,24.37,24.39,24.2,24.28,267100.0,24.37,24.39,24.2,24.28,267100.0
2015-07-24 14:30:00,24.29,24.35,24.27,24.28,87502.0,24.29,24.35,24.27,24.28,87502.0
2015-07-24 15:00:00,24.29,24.37,24.28,24.3,84165.0,24.29,24.37,24.28,24.3,84165.0
2015-07-24 15:30:00,24.3,24.32,24.24,24.3,273577.0,24.3,24.32,24.24,24.3,273577.0
2015-07-27 09:30:00,24.08,24.12,23.86,24.09,224983.0,24.08,24.12,23.86,24.09,224983.0
2015-07-27 10:00:00,24.1,24.13,23.95,23.99,86090.0,24.1,24.13,23.95,23.99,86090.0
2015-07-27 10:30:00,24.0,24.21,23.97,24.08,149590.0,24.0,24.21,23.97,24.08,149590.0
2015-07-27 11:00:00,24.07,24.15,24.04,24.09,90995.0,24.07,24.15,24.04,24.09,90995.0
2015-07-27 11:30:00,24.08,24.16,24.07,24.11,102723.0,24.08,24.16,24.07,24.11,102723.0
2015-07-27 12:00:00,24.12,24.13,24.06,24.09,46755.0,24.12,24.13,24.06,24.09,46755.0
2015-07-27 12:30:00,24.09,24.14,24.04,24.06,57440.0,24.09,24.14,24.04,24.06,57440.0
2015-07-27 13:00:00,24.07,24.16,24.06,24.15,80674.0,24.07,24.16,24.06,24.15,80674.0
2015-07-27 13:30:00,24.16,24.16,24.07,24.09,122452.0,24.16,24.16,24.07,24.09,122452.0
2015-07-27 14:00:00,24.09,24.13,24.05,24.11,77775.0,24.09,24.13,24.05,24.11,77775.0
2015-07-27 14:30:00,24.09,24.16,24.06,24.14,100168.0,24.09,24.16,24.06,24.14,100168.0
2015-07-27 15:00:00,24.15,24.15,23.94,23.97,130936.0,24.15,24.15,23.94,23.97,130936.0
2015-07-27 15:30:00,23.95,23.97,23.88,23.97,259646.0,23.95,23.97,23.88,23.97,259646.0
2015-07-28 09:30:00,24.11,24.29,23.67,23.85,72564.0,24.11,24.29,23.67,23.85,72564.0
2015-07-28 10:00:00,23.85,23.85,23.62,23.75,60649.0,23.85,23.85,23.62,23.75,60649.0
2015-07-28 10:30:00,23.74,23.95,23.74,23.94,79461.0,23.74,23.95,23.74,23.94,79461.0
2015-07-28 11:00:00,23.94,24.21,23.92,24.21,226153.0,23.94,24.21,23.92,24.21,226153.0
2015-07-28 11:30:00,24.21,24.28,24.15,24.17,125116.0,24.21,24.28,24.15,24.17,125116.0
2015-07-28 12:00:00,24.17,24.27,24.16,24.24,95134.0,24.17,24.27,24.16,24.24,95134.0
2015-07-28 12:30:00,24.24,24.28,24.21,24.28,53957.0,24.24,24.28,24.21,24.28,53957.0
2015-07-28 13:00:00,24.27,24.29,24.09,24.14,125182.0,24.27,24.29,24.09,24.14,125182.0
2015-07-28 13:30:00,24.14,24.19,24.11,24.17,79197.0,24.14,24.19,24.11,24.17,79197.0
2015-07-28 14:00:00,24.17,24.17,23.97,23.99,217646.0,24.17,24.17,23.97,23.99,217646.0
2015-07-28 14:30:00,24.0,24.0,23.88,23.94,123810.0,24.0,24.0,23.88,23.94,123810.0
2015-07-28 15:00:00,23.93,24.03,23.9,23.94,358526.0,23.93,24.03,23.9,23.94,358526.0
2015-07-28 15:30:00,23.94,24.14,23.93,24.09,403289.0,23.94,24.14,23.93,24.09,403289.0
2015-07-29 09:30:00,24.29,24.54,24.16,24.51,144168.0,24.29,24.54,24.16,24.51,144168.0
2015-07-29 10:00:00,24.52,24.52,24.34,24.41,236583.0,24.52,24.52,24.34,24.41,236583.0
2015-07-29 10:30:00,24.42,24.69,24.42,24.6,237577.0,24.42,24.69,24.42,24.6,237577.0
2015-07-29 11:00:00,24.59,24.85,24.54,24.75,292564.0,24.59,24.85,24.54,24.75,292564.0
2015-07-29 11:30:00,24.75,24.85,24.73,24.84,102968.0,24.75,24.85,24.73,24.84,102968.0
2015-07-29 12:00:00,24.84,24.86,24.74,24.81,86590.0,24.84,24.86,24.74,24.81,86590.0
2015-07-29 12:30:00,24.81,24.95,24.8,24.93,65405.0,24.81,24.95,24.8,24.93,65405.0
2015-07-29 13:00:00,24.92,24.96,24.82,24.82,62481.0,24.92,24.96,24.82,24.82,62481.0
2015-07-29 13:30:00,24.81,24.82,24.7,24.7,56349.0,24.81,24.82,24.7,24.7,56349.0
2015-07-29 14:00:00,24.72,24.86,24.62,24.64,79969.0,24.72,24.86,24.62,24.64,79969.0
2015-07-29 14:30:00,24.64,24.75,24.62,24.65,104681.0,24.64,24.75,24.62,24.65,104681.0
2015-07-29 15:00:00,24.65,24.68,24.58,24.68,192970.0,24.65,24.68,24.58,24.68,192970.0
2015-07-29 15:30:00,24.68,24.74,24.59,24.69,234833.0,24.68,24.74,24.59,24.69,234833.0
2015-07-30 09:30:00,23.37,24.06,22.12,24.01,524292.0,23.37,24.06,22.12,24.01,524292.0
2015-07-30 10:00:00,24.0,24.24,23.89,24.08,274161.0,24.0,24.24,23.89,24.08,274161.0
2015-07-30 10:30:00,24.07,24.16,23.99,24.15,161837.0,24.07,24.16,23.99,24.15,161837.0
2015-07-30 11:00:00,24.16,24.26,24.12,24.16,187600.0,24.16,24.26,24.12,24.16,187600.0
2015-07-30 11:30:00,24.16,24.25,24.16,24.2,78866.0,24.16,24.25,24.16,24.2,78866.0
2015-07-30 12:00:00,24.21,24.21,24.15,24.17,54985.0,24.21,24.21,24.15,24.17,54985.0
2015-07-30 12:30:00,24.17,24.21,24.15,24.2,69972.0,24.17,24.21,24.15,24.2,69972.0
2015-07-30 13:00:00,24.19,24.2,24.12,24.14,100529.0,24.19,24.2,24.12,24.14,100529.0
2015-07-30 13:30:00,24.14,24.16,24.13,24.15,56371.0,24.14,24.16,24.13,24.15,56371.0
2015-07-30 14:00:00,24.15,24.16,24.06,24.15,232032.0,24.15,24.16,24.06,24.15,232032.0
2015-07-30 14:30:00,24.16,24.17,24.08,24.15,91749.0,24.16,24.17,24.08,24.15,91749.0
2015-07-30 15:00:00,24.15,24.19,24.1,24.13,190442.0,24.15,24.19,24.1,24.13,190442.0
2015-07-30 15:30:00,24.13,24.15,24.1,24.12,219142.0,24.13,24.15,24.1,24.12,219142.0
2015-07-31 09:30:00,24.2,24.27,23.91,23.97,97142.0,24.2,24.27,23.91,23.97,97142.0
2015-07-31 10:00:00,23.96,24.11,23.95,24.08,102406.0,23.96,24.11,23.95,24.08,102406.0
2015-07-31 10:30:00,24.08,24.14,24.05,24.09,120628.0,24.08,24.14,24.05,24.09,120628.0
2015-07-31 11:00:00,24.09,24.34,24.06,24.3,212789.0,24.09,24.34,24.06,24.3,212789.0
2015-07-31 11:30:00,24.31,24.31,24.14,24.22,93735.0,24.31,24.31,24.14,24.22,93735.0
2015-07-31 12:00:00,24.22,24.29,24.21,24.27,68231.0,24.22,24.29,24.21,24.27,68231.0
2015-07-31 12:30:00,24.28,24.28,24.25,24.25,53644.0,24.28,24.28,24.25,24.25,53644.0
2015-07-31 13:00:00,24.25,24.33,24.25,24.32,85819.0,24.25,24.33,24.25,24.32,85819.0
2015-07-31 13:30:00,24.31,24.45,24.31,24.45,66580.0,24.31,24.45,24.31,24.45,66580.0
2015-07-31 14:00:00,24.44,24.67,24.42,24.43,160339.0,24.44,24.67,24.42,24.43,160339.0
2015-07-31 14:30:00,24.42,24.46,24.25,24.44,187889.0,24.42,24.46,24.25,24.44,187889.0
2015-07-31 15:00:00,24.44,24.58,24.44,24.52,192443.0,24.44,24.58,24.44,24.52,192443.0
2015-07-31 15:30:00,24.52,24.56,24.49,24.52,388122.0,24.52,24.56,24.49,24.52,388122.0
2015-08-03 09:30:00,24.45,24.6,23.82,23.98,126484.0,24.45,24.6,23.82,23.98,126484.0
2015-08-03 10:00:00,23.98,23.98,23.62,23.78,127184.0,23.98,23.98,23.62,23.78,127184.0
2015-08-03 10:30:00,23.78,24.07,23.76,24.03,86672.0,23.78,24.07,23.76,24.03,86672.0
2015-08-03 11:00:00,24.04,24.19,23.99,24.0,95385.0,24.04,24.19,23.99,24.0,95385.0
2015-08-03 11:30:00,24.01,24.12,24.0,24.04,66256.0,24.01,24.12,24.0,24.04,66256.0
2015-08-03 12:00:00,24.05,24.09,23.9,23.91,71934.0,24.05,24.09,23.9,23.91,71934.0
2015-08-03 12:30:00,23.91,23.98,23.88,23.9,82976.0,23.91,23.98,23.88,23.9,82976.0
2015-08-03 13:00:00,23.92,24.0,23.81,23.91,126043.0,23.92,24.0,23.81,23.91,126043.0
2015-08-03 13:30:00,23.92,24.04,23.86,24.0,74457.0,23.92,24.04,23.86,24.0,74457.0
2015-08-03 14:00:00,24.0,24.03,23.86,23.9,115216.0,24.0,24.03,23.86,23.9,115216.0
2015-08-03 14:30:00,23.9,24.04,23.87,23.99,80020.0,23.9,24.04,23.87,23.99,80020.0
2015-08-03 15:00:00,23.99,24.01,23.92,23.94,120876.0,23.99,24.01,23.92,23.94,120876.0
2015-08-03 15:30:00,23.94,23.96,23.8,23.9,334242.0,23.94,23.96,23.8,23.9,334242.0
2015-08-04 09:30:00,23.89,23.93,23.76,23.8,77565.0,23.89,23.93,23.76,23.8,77565.0
2015-08-04 10:00:00,23.78,23.92,23.63,23.92,105588.0,23.78,23.92,23.63,23.92,105588.0
2015-08-04 10:30:00,23.92,24.01,23.86,23.92,288958.0,23.92,24.01,23.86,23.92,288958.0
2015-08-04 11:00:00,23.92,24.04,23.91,23.97,70103.0,23.92,24.04,23.91,23.97,70103.0
2015-08-04 11:30:00,23.96,24.0,23.93,23.99,89370.0,23.96,24.0,23.93,23.99,89370.0
2015-08-04 12:00:00,23.99,24.06,23.78,23.78,100345.0,23.99,24.06,23.78,23.78,100345.0
2015-08-04 12:30:00,23.79,23.91,23.78,23.91,46185.0,23.79,23.91,23.78,23.91,46185.0
2015-08-04 13:00:00,23.9,23.95,23.86,23.87,141637.0,23.9,23.95,23.86,23.87,141637.0
2015-08-04 13:30:00,23.86,23.95,23.83,23.95,112274.0,23.86,23.95,23.83,23.95,112274.0
2015-08-04 14:00:00,23.96,24.14,23.94,24.13,96035.0,23.96,24.14,23.94,24.13,96035.0
2015-08-04 14:30:00,24.13,24.16,24.08,24.1,160602.0,24.13,24.16,24.08,24.1,160602.0
2015-08-04 15:00:00,24.1,24.22,24.09,24.22,174180.0,24.1,24.22,24.09,24.22,174180.0
2015-08-04 15:30:00,24.21,24.23,24.18,24.23,504211.0,24.21,24.23,24.18,24.23,504211.0
2015-08-05 09:30:00,24.19,24.49,24.16,24.25,81456.0,24.19,24.49,24.16,24.25,81456.0
2015-08-05 10:00:00,24.23,24.41,24.21,24.38,71537.0,24.23,24.41,24.21,24.38,71537.0
2015-08-05 10:30:00,24.38,24.44,24.31,24.42,90848.0,24.38,24.44,24.31,24.42,90848.0
2015-08-05 11:00:00,24.41,24.49,24.3,24.45,195910.0,24.41,24.49,24.3,24.45,195910.0
2015-08-05 11:30:00,24.45,24.77,24.41,24.63,294961.0,24.45,24.77,24.41,24.63,294961.0
2015-08-05 12:00:00,24.63,24.63,24.3,24.32,85576.0,24.63,24.63,24.3,24.32,85576.0
2015-08-05 12:30:00,24.32,24.47,24.25,24.45,76028.0,24.32,24.47,24.25,24.45,76028.0
2015-08-05 13:00:00,24.46,24.47,24.28,24.28,225900.0,24.46,24.47,24.28,24.28,225900.0
2015-08-05 13:30:00,24.29,24.54,24.25,24.52,265875.0,24.29,24.54,24.25,24.52,265875.0
2015-08-05 14:00:00,24.52,24.52,24.21,24.22,99610.0,24.52,24.52,24.21,24.22,99610.0
2015-08-05 14:30:00,24.24,24.33,24.14,24.19,178934.0,24.24,24.33,24.14,24.19,178934.0
2015-08-05 15:00:00,24.19,24.24,24.0,24.01,201137.0,24.19,24.24,24.0,24.01,201137.0
2015-08-05 15:30:00,24.01,24.12,24.0,24.03,389817.0,24.01,24.12,24.0,24.03,389817.0
2015-08-06 09:30:00,23.93,24.02,23.71,23.97,124596.0,23.93,24.02,23.71,23.97,124596.0
2015-08-06 10:00:00,23.97,24.13,23.95,24.12,184611.0,23.97,24.13,23.95,24.12,184611.0
2015-08-06 10:30:00,24.11,24.3,24.09,24.2,160535.0,24.11,24.3,24.09,24.2,160535.0
2015-08-06 11:00:00,24.19,24.19,24.05,24.05,177377.0,24.19,24.19,24.05,24.05,177377.0
2015-08-06 11:30:00,24.05,24.05,23.74,23.75,138372.0,24.05,24.05,23.74,23.75,138372.0
2015-08-06 12:00:00,23.74,23.97,23.73,23.85,119112.0,23.74,23.97,23.73,23.85,119112.0
2015-08-06 12:30:00,23.85,23.91,23.83,23.87,106505.0,23.85,23.91,23.83,23.87,106505.0
2015-08-06 13:00:00,23.87,23.98,23.84,23.95,262885.0,23.87,23.98,23.84,23.95,262885.0
2015-08-06 13:30:00,23.96,23.97,23.89,23.92,106527.0,23.96,23.97,23.89,23.92,106527.0
2015-08-06 14:00:00,23.92,23.92,23.73,23.74,142199.0,23.92,23.92,23.73,23.74,142199.0
2015-08-06 14:30:00,23.74,23.84,23.7,23.78,193146.0,23.74,23.84,23.7,23.78,193146.0
2015-08-06 15:00:00,23.78,23.79,23.62,23.69,253114.0,23.78,23.79,23.62,23.69,253114.0
2015-08-06 15:30:00,23.69,23.74,23.44,23.5,923485.0,23.69,23.74,23.44,23.5,923485.0
2015-08-07 09:30:00,22.0,22.32,21.47,21.81,2723135.0,22.0,22.32,21.47,21.81,2723135.0
2015-08-07 10:00:00,21.81,21.91,21.28,21.42,1468826.0,21.81,21.91,21.28,21.42,1468826.0
2015-08-07 10:30:00,21.38,21.76,21.28,21.47,702910.0,21.38,21.76,21.28,21.47,702910.0
2015-08-07 11:00:00,21.48,21.62,21.25,21.44,594908.0,21.48,21.62,21.25,21.44,594908.0
2015-08-07 11:30:00,21.45,21.56,21.19,21.49,535138.0,21.45,21.56,21.19,21.49,535138.0
2015-08-07 12:00:00,21.48,21.49,21.25,21.35,294468.0,21.48,21.49,21.25,21.35,294468.0
2015-08-07 12:30:00,21.36,21.51,21.22,21.46,285867.0,21.36,21.51,21.22,21.46,285867.0
2015-08-07 13:00:00,21.46,21.54,21.33,21.35,460835.0,21.46,21.54,21.33,21.35,460835.0
2015-08-07 13:30:00,21.34,21.55,21.28,21.33,361567.0,21.34,21.55,21.28,21.33,361567.0
2015-08-07 14:00:00,21.33,21.39,21.02,21.07,370019.0,21.33,21.39,21.02,21.07,370019.0
2015-08-07 14:30:00,21.07,21.24,21.04,21.15,554240.0,21.07,21.24,21.04,21.15,554240.0
2015-08-07 15:00:00,21.16,21.16,20.95,21.06,991539.0,21.16,21.16,20.95,21.06,991539.0
2015-08-07 15:30:00,21.05,21.08,20.74,20.77,2160550.0,21.05,21.08,20.74,20.77,2160550.0
2015-08-10 09:30:00,21.48,21.52,20.93,21.06,519475.0,21.48,21.52,20.93,21.06,519475.0
2015-08-10 10:00:00,21.06,21.33,21.02,21.33,314365.0,21.06,21.33,21.02,21.33,314365.0
2015-08-10 10:30:00,21.34,21.37,21.11,21.24,185448.0,21.34,21.37,21.11,21.24,185448.0
2015-08-10 11:00:00,21.24,21.28,21.19,21.22,163088.0,21.24,21.28,21.19,21.22,163088.0
2015-08-10 11:30:00,21.22,21.29,21.18,21.21,130498.0,21.22,21.29,21.18,21.21,130498.0
2015-08-10 12:00:00,21.21,21.21,21.09,21.09,105048.0,21.21,21.21,21.09,21.09,105048.0
2015-08-10 12:30:00,21.11,21.23,21.1,21.23,182810.0,21.11,21.23,21.1,21.23,182810.0
2015-08-10 13:00:00,21.23,21.25,21.2,21.24,155612.0,21.23,21.25,21.2,21.24,155612.0
2015-08-10 13:30:00,21.24,21.41,21.18,21.26,287507.0,21.24,21.41,21.18,21.26,287507.0
2015-08-10 14:00:00,21.27,21.42,21.23,21.24,265767.0,21.27,21.42,21.23,21.24,265767.0
2015-08-10 14:30:00,21.23,21.29,21.1,21.13,165361.0,21.23,21.29,21.1,21.13,165361.0
2015-08-10 15:00:00,21.13,21.17,21.09,21.11,306618.0,21.13,21.17,21.09,21.11,306618.0
2015-08-10 15:30:00,21.1,21.16,21.09,21.1,538102.0,21.1,21.16,21.09,21.1,538102.0
2015-08-11 09:30:00,20.93,21.31,20.78,21.31,264050.0,20.93,21.31,20.78,21.31,264050.0
2015-08-11 10:00:00,21.31,21.46,21.24,21.4,179983.0,21.31,21.46,21.24,21.4,179983.0
2015-08-11 10:30:00,21.39,21.4,21.15,21.2,132370.0,21.39,21.4,21.15,21.2,132370.0
2015-08-11 11:00:00,21.2,21.22,21.08,21.09,103630.0,21.2,21.22,21.08,21.09,103630.0
2015-08-11 11:30:00,21.1,21.12,20.94,21.02,175781.0,21.1,21.12,20.94,21.02,175781.0
2015-08-11 12:00:00,21.02,21.06,20.93,21.03,75892.0,21.02,21.06,20.93,21.03,75892.0
2015-08-11 12:30:00,21.02,21.12,21.01,21.04,56607.0,21.02,21.12,21.01,21.04,56607.0
2015-08-11 13:00:00,21.04,21.15,21.01,21.11,64254.0,21.04,21.15,21.01,21.11,64254.0
2015-08-11 13:30:00,21.1,21.17,21.04,21.05,63569.0,21.1,21.17,21.04,21.05,63569.0
2015-08-11 14:00:00,21.04,21.12,21.02,21.11,124194.0,21.04,21.12,21.02,21.11,124194.0
2015-08-11 14:30:00,21.1,21.12,21.01,21.01,74913.0,21.1,21.12,21.01,21.01,74913.0
2015-08-11 15:00:00,21.01,21.04,20.94,21.02,118786.0,21.01,21.04,20.94,21.02,118786.0
2015-08-11 15:30:00,21.01,21.03,20.96,21.0,359670.0,21.01,21.03,20.96,21.0,359670.0
2015-08-12 09:30:00,20.76,21.03,20.73,20.79,256636.0,20.76,21.03,20.73,20.79,256636.0
2015-08-12 10:00:00,20.78,21.04,20.76,21.04,145674.0,20.78,21.04,20.76,21.04,145674.0
2015-08-12 10:30:00,21.05,21.11,20.95,21.01,249700.0,21.05,21.11,20.95,21.01,249700.0
2015-08-12 11:00:00,21.0,21.26,21.0,21.24,167518.0,21.0,21.26,21.0,21.24,167518.0
2015-08-12 11:30:00,21.25,21.27,21.16,21.19,132830.0,21.25,21.27,21.16,21.19,132830.0
2015-08-12 12:00:00,21.18,21.21,21.16,21.21,51752.0,21.18,21.21,21.16,21.21,51752.0
2015-08-12 12:30:00,21.21,21.37,21.2,21.33,96180.0,21.21,21.37,21.2,21.33,96180.0
2015-08-12 13:00:00,21.33,21.52,21.31,21.49,128857.0,21.33,21.52,21.31,21.49,128857.0
2015-08-12 13:30:00,21.48,21.48,21.38,21.41,97930.0,21.48,21.48,21.38,21.41,97930.0
2015-08-12 14:00:00,21.4,21.43,21.31,21.33,86102.0,21.4,21.43,21.31,21.33,86102.0
2015-08-12 14:30:00,21.32,21.43,21.32,21.39,82342.0,21.32,21.43,21.32,21.39,82342.0
2015-08-12 15:00:00,21.41,21.43,21.32,21.38,100417.0,21.41,21.43,21.32,21.38,100417.0
2015-08-12 15:30:00,21.39,21.45,21.29,21.31,410594.0,21.39,21.45,21.29,21.31,410594.0
2015-08-13 09:30:00,21.4,21.55,21.23,21.41,155128.0,21.4,21.55,21.23,21.41,155128.0
2015-08-13 10:00:00,21.42,21.42,21.22,21.3,110917.0,21.42,21.42,21.22,21.3,110917.0
2015-08-13 10:30:00,21.29,21.33,21.12,21.12,83476.0,21.29,21.33,21.12,21.12,83476.0
2015-08-13 11:00:00,21.12,21.14,20.99,21.01,85849.0,21.12,21.14,20.99,21.01,85849.0
2015-08-13 11:30:00,21.01,21.11,20.99,21.03,55406.0,21.01,21.11,20.99,21.03,55406.0
2015-08-13 12:00:00,21.04,21.08,21.01,21.08,65603.0,21.04,21.08,21.01,21.08,65603.0
2015-08-13 12:30:00,21.07,21.11,21.03,21.07,65608.0,21.07,21.11,21.03,21.07,65608.0
2015-08-13 13:00:00,21.06,21.2,21.06,21.16,58402.0,21.06,21.2,21.06,21.16,58402.0
2015-08-13 13:30:00,21.16,21.21,21.14,21.19,65745.0,21.16,21.21,21.14,21.19,65745.0
2015-08-13 14:00:00,21.2,21.35,21.16,21.19,172123.0,21.2,21.35,21.16,21.19,172123.0
2015-08-13 14:30:00,21.2,21.21,21.18,21.18,69956.0,21.2,21.21,21.18,21.18,69956.0
2015-08-13 15:00:00,21.18,21.25,21.13,21.14,162407.0,21.18,21.25,21.13,21.14,162407.0
2015-08-13 15:30:00,21.13,21.18,21.09,21.13,294280.0,21.13,21.18,21.09,21.13,294280.0
2015-08-14 09:30:00,21.04,21.19,21.01,21.03,86910.0,21.04,21.19,21.01,21.03,86910.0
2015-08-14 10:00:00,21.02,21.11,20.92,20.94,125183.0,21.02,21.11,20.92,20.94,125183.0
2015-08-14 10:30:00,20.92,20.97,20.87,20.92,66835.0,20.92,20.97,20.87,20.92,66835.0
2015-08-14 11:00:00,20.9,20.91,20.82,20.86,60070.0,20.9,20.91,20.82,20.86,60070.0
2015-08-14 11:30:00,20.86,21.0,20.84,20.99,112200.0,20.86,21.0,20.84,20.99,112200.0
2015-08-14 12:00:00,20.98,21.02,20.93,20.94,65408.0,20.98,21.02,20.93,20.94,65408.0
2015-08-14 12:30:00,20.95,21.06,20.95,21.01,89136.0,20.95,21.06,20.95,21.01,89136.0
2015-08-14 13:00:00,21.01,21.07,20.98,21.07,41052.0,21.01,21.07,20.98,21.07,41052.0
2015-08-14 13:30:00,21.07,21.11,21.02,21.06,77273.0,21.07,21.11,21.02,21.06,77273.0
2015-08-14 14:00:00,21.06,21.16,21.05,21.13,52346.0,21.06,21.16,21.05,21.13,52346.0
2015-08-14 14:30:00,21.13,21.2,21.06,21.08,80771.0,21.13,21.2,21.06,21.08,80771.0
2015-08-14 15:00:00,21.08,21.13,21.02,21.04,111568.0,21.08,21.13,21.02,21.04,111568.0
2015-08-14 15:30:00,21.05,21.11,21.01,21.02,334738.0,21.05,21.11,21.01,21.02,334738.0
2015-08-17 09:30:00,21.07,21.13,20.91,21.0,106384.0,21.07,21.13,20.91,21.0,106384.0
2015-08-17 10:00:00,21.02,21.06,20.94,21.05,217413.0,21.02,21.06,20.94,21.05,217413.0
2015-08-17 10:30:00,21.03,21.12,20.97,21.08,43755.0,21.03,21.12,20.97,21.08,43755.0
2015-08-17 11:00:00,21.12,21.17,21.08,21.14,67716.0,21.12,21.17,21.08,21.14,67716.0
2015-08-17 11:30:00,21.15,21.19,21.1,21.19,52177.0,21.15,21.19,21.1,21.19,52177.0
2015-08-17 12:00:00,21.19,21.2,21.06,21.09,33458.0,21.19,21.2,21.06,21.09,33458.0
2015-08-17 12:30:00,21.1,21.1,21.01,21.03,35583.0,21.1,21.1,21.01,21.03,35583.0
2015-08-17 13:00:00,21.03,21.07,21.0,21.01,56778.0,21.03,21.07,21.0,21.01,56778.0
2015-08-17 13:30:00,21.02,21.05,20.98,21.04,58336.0,21.02,21.05,20.98,21.04,58336.0
2015-08-17 14:00:00,21.03,21.1,21.0,21.01,94833.0,21.03,21.1,21.0,21.01,94833.0
2015-08-17 14:30:00,21.0,21.09,21.0,21.07,91437.0,21.0,21.09,21.0,21.07,91437.0
2015-08-17 15:00:00,21.07,21.21,21.06,21.18,125642.0,21.07,21.21,21.06,21.18,125642.0
2015-08-17 15:30:00,21.19,21.31,21.19,21.26,344412.0,21.19,21.31,21.19,21.26,344412.0
2015-08-18 09:30:00,21.3,21.3,21.06,21.07,99665.0,21.3,21.3,21.06,21.07,99665.0
2015-08-18 10:00:00,21.07,21.1,21.0,21.0,79453.0,21.07,21.1,21.0,21.0,79453.0
2015-08-18 10:30:00,21.0,21.13,20.99,21.1,72974.0,21.0,21.13,20.99,21.1,72974.0
2015-08-18 11:00:00,21.09,21.13,21.03,21.1,66840.0,21.09,21.13,21.03,21.1,66840.0
2015-08-18 11:30:00,21.09,21.16,21.09,21.1,43624.0,21.09,21.16,21.09,21.1,43624.0
2015-08-18 12:00:00,21.1,21.15,21.09,21.1,56833.0,21.1,21.15,21.09,21.1,56833.0
2015-08-18 12:30:00,21.1,21.15,21.07,21.07,54251.0,21.1,21.15,21.07,21.07,54251.0
2015-08-18 13:00:00,21.05,21.18,21.05,21.16,134155.0,21.05,21.18,21.05,21.16,134155.0
2015-08-18 13:30:00,21.16,21.23,21.13,21.17,171360.0,21.16,21.23,21.13,21.17,171360.0
2015-08-18 14:00:00,21.17,21.25,21.17,21.23,76374.0,21.17,21.25,21.17,21.23,76374.0
2015-08-18 14:30:00,21.23,21.23,21.19,21.2,77145.0,21.23,21.23,21.19,21.2,77145.0
2015-08-18 15:00:00,21.2,21.23,21.2,21.22,62394.0,21.2,21.23,21.2,21.22,62394.0
2015-08-18 15:30:00,21.21,21.25,21.19,21.2,190688.0,21.21,21.25,21.19,21.2,190688.0
2015-08-19 09:30:00,21.16,21.3,20.95,20.98,162415.0,21.16,21.3,20.95,20.98,162415.0
2015-08-19 10:00:00,20.97,21.05,20.94,21.0,67758.0,20.97,21.05,20.94,21.0,67758.0
2015-08-19 10:30:00,21.01,21.05,20.98,21.02,91419.0,21.01,21.05,20.98,21.02,91419.0
2015-08-19 11:00:00,21.02,21.04,20.99,20.99,63635.0,21.02,21.04,20.99,20.99,63635.0
2015-08-19 11:30:00,21.0,21.02,20.89,20.93,88595.0,21.0,21.02,20.89,20.93,88595.0
2015-08-19 12:00:00,20.92,21.01,20.92,21.01,83215.0,20.92,21.01,20.92,21.01,83215.0
2015-08-19 12:30:00,20.99,21.02,20.96,20.98,56494.0,20.99,21.02,20.96,20.98,56494.0
2015-08-19 13:00:00,20.98,21.07,20.98,21.0,36764.0,20.98,21.07,20.98,21.0,36764.0
2015-08-19 13:30:00,21.0,21.05,20.99,21.0,74456.0,21.0,21.05,20.99,21.0,74456.0
2015-08-19 14:00:00,21.0,21.09,21.0,21.03,61765.0,21.0,21.09,21.0,21.03,61765.0
2015-08-19 14:30:00,21.04,21.04,20.96,21.01,209844.0,21.04,21.04,20.96,21.01,209844.0
2015-08-19 15:00:00,21.0,21.06,20.99,21.02,116003.0,21.0,21.06,20.99,21.02,116003.0
2015-08-19 15:30:00,21.01,21.02,20.94,20.95,338395.0,21.01,21.02,20.94,20.95,338395.0
2015-08-20 09:30:00,20.81,21.02,20.69,20.86,194660.0,20.81,21.02,20.69,20.86,194660.0
2015-08-20 10:00:00,20.88,20.92,20.77,20.91,61269.0,20.88,20.92,20.77,20.91,61269.0
2015-08-20 10:30:00,20.91,21.0,20.85,20.99,66857.0,20.91,21.0,20.85,20.99,66857.0
2015-08-20 11:00:00,20.97,21.15,20.92,21.14,142498.0,20.97,21.15,20.92,21.14,142498.0
2015-08-20 11:30:00,21.14,21.14,21.03,21.04,123387.0,21.14,21.14,21.03,21.04,123387.0
2015-08-20 12:00:00,21.04,21.04,20.86,20.94,66776.0,21.04,21.04,20.86,20.94,66776.0
2015-08-20 12:30:00,20.93,21.0,20.91,20.96,60331.0,20.93,21.0,20.91,20.96,60331.0
2015-08-20 13:00:00,20.96,21.01,20.92,21.0,217880.0,20.96,21.01,20.92,21.0,217880.0
2015-08-20 13:30:00,21.0,21.11,20.99,21.07,114229.0,21.0,21.11,20.99,21.07,114229.0
2015-08-20 14:00:00,21.07,21.15,21.03,21.11,164853.0,21.07,21.15,21.03,21.11,164853.0
2015-08-20 14:30:00,21.11,21.12,21.05,21.07,163576.0,21.11,21.12,21.05,21.07,163576.0
2015-08-20 15:00:00,21.06,21.11,21.05,21.08,138116.0,21.06,21.11,21.05,21.08,138116.0
2015-08-20 15:30:00,21.08,21.15,21.03,21.03,541204.0,21.08,21.15,21.03,21.03,541204.0
2015-08-21 09:30:00,20.81,20.94,20.12,20.43,267838.0,20.81,20.94,20.12,20.43,267838.0
2015-08-21 10:00:00,20.42,20.74,20.4,20.57,189782.0,20.42,20.74,20.4,20.57,189782.0
2015-08-21 10:30:00,20.58,20.7,20.56,20.61,146466.0,20.58,20.7,20.56,20.61,146466.0
2015-08-21 11:00:00,20.62,20.63,20.21,20.21,212266.0,20.62,20.63,20.21,20.21,212266.0
2015-08-21 11:30:00,20.22,20.41,20.01,20.39,322114.0,20.22,20.41,20.01,20.39,322114.0
2015-08-21 12:00:00,20.39,20.39,20.14,20.15,213378.0,20.39,20.39,20.14,20.15,213378.0
2015-08-21 12:30:00,20.15,20.23,20.06,20.1,206484.0,20.15,20.23,20.06,20.1,206484.0
2015-08-21 13:00:00,20.1,20.28,20.1,20.26,132976.0,20.1,20.28,20.1,20.26,132976.0
2015-08-21 13:30:00,20.26,20.32,20.18,20.2,179768.0,20.26,20.32,20.18,20.2,179768.0
2015-08-21 14:00:00,20.21,20.22,20.09,20.09,241409.0,20.21,20.22,20.09,20.09,241409.0
2015-08-21 14:30:00,20.1,20.12,19.78,19.79,316748.0,20.1,20.12,19.78,19.79,316748.0
2015-08-21 15:00:00,19.78,19.81,19.56,19.71,508397.0,19.78,19.81,19.56,19.71,508397.0
2015-08-21 15:30:00,19.7,19.78,19.63,19.63,888012.0,19.7,19.78,19.63,19.63,888012.0
2015-08-24 09:30:00,17.78,18.96,16.41,18.79,374957.0,17.78,18.96,16.41,18.79,374957.0
2015-08-24 10:00:00,18.79,18.81,18.69,18.75,329296.0,18.79,18.81,18.69,18.75,329296.0
2015-08-24 10:30:00,18.75,19.22,18.74,19.16,482144.0,18.75,19.22,18.74,19.16,482144.0
2015-08-24 11:00:00,19.16,19.4,19.14,19.26,248612.0,19.16,19.4,19.14,19.26,248612.0
2015-08-24 11:30:00,19.26,19.47,19.21,19.47,198652.0,19.26,19.47,19.21,19.47,198652.0
2015-08-24 12:00:00,19.47,19.78,19.36,19.71,183398.0,19.47,19.78,19.36,19.71,183398.0
2015-08-24 12:30:00,19.71,19.73,19.5,19.54,196149.0,19.71,19.73,19.5,19.54,196149.0
2015-08-24 13:00:00,19.54,19.66,19.51,19.54,120906.0,19.54,19.66,19.51,19.54,120906.0
2015-08-24 13:30:00,19.54,19.54,19.34,19.36,114432.0,19.54,19.54,19.34,19.36,114432.0
2015-08-24 14:00:00,19.36,19.37,19.31,19.32,201982.0,19.36,19.37,19.31,19.32,201982.0
2015-08-24 14:30:00,19.33,19.51,19.32,19.34,230194.0,19.33,19.51,19.32,19.34,230194.0
2015-08-24 15:00:00,19.34,19.34,19.22,19.23,284070.0,19.34,19.34,19.22,19.23,284070.0
2015-08-24 15:30:00,19.24,19.68,19.23,19.59,618868.0,19.24,19.68,19.23,19.59,618868.0
2015-08-25 09:30:00,20.91,20.99,19.85,19.95,301121.0,20.91,20.99,19.85,19.95,301121.0
2015-08-25 10:00:00,19.95,20.21,19.94,20.21,209096.0,19.95,20.21,19.94,20.21,209096.0
2015-08-25 10:30:00,20.22,20.28,20.03,20.03,168565.0,20.22,20.28,20.03,20.03,168565.0
2015-08-25 11:00:00,20.01,20.04,19.97,20.01,134058.0,20.01,20.04,19.97,20.01,134058.0
2015-08-25 11:30:00,20.02,20.02,19.99,20.0,77712.0,20.02,20.02,19.99,20.0,77712.0
2015-08-25 12:00:00,20.0,20.14,20.0,20.1,154843.0,20.0,20.14,20.0,20.1,154843.0
2015-08-25 12:30:00,20.1,20.3,20.05,20.29,116336.0,20.1,20.3,20.05,20.29,116336.0
2015-08-25 13:00:00,20.28,20.5,20.2,20.2,198521.0,20.28,20.5,20.2,20.2,198521.0
2015-08-25 13:30:00,20.2,20.25,20.1,20.25,177207.0,20.2,20.25,20.1,20.25,177207.0
2015-08-25 14:00:00,20.24,20.24,20.09,20.11,108659.0,20.24,20.24,20.09,20.11,108659.0
2015-08-25 14:30:00,20.11,20.15,20.04,20.05,177342.0,20.11,20.15,20.04,20.05,177342.0
2015-08-25 15:00:00,20.06,20.1,20.04,20.04,184591.0,20.06,20.1,20.04,20.04,184591.0
2015-08-25 15:30:00,20.04,20.04,19.74,19.87,486797.0,20.04,20.04,19.74,19.87,486797.0
2015-08-26 09:30:00,19.71,20.04,19.7,19.86,203725.0,19.71,20.04,19.7,19.86,203725.0
2015-08-26 10:00:00,19.84,19.88,19.58,19.79,188366.0,19.84,19.88,19.58,19.79,188366.0
2015-08-26 10:30:00,19.79,19.84,19.56,19.66,94019.0,19.79,19.84,19.56,19.66,94019.0
2015-08-26 11:00:00,19.64,19.85,19.58,19.83,150158.0,19.64,19.85,19.58,19.83,150158.0
2015-08-26 11:30:00,19.82,19.85,19.66,19.74,110320.0,19.82,19.85,19.66,19.74,110320.0
2015-08-26 12:00:00,19.72,19.72,19.52,19.54,107662.0,19.72,19.72,19.52,19.54,107662.0
2015-08-26 12:30:00,19.54,19.55,19.41,19.5,85390.0,19.54,19.55,19.41,19.5,85390.0
2015-08-26 13:00:00,19.5,19.51,19.37,19.5,128286.0,19.5,19.51,19.37,19.5,128286.0
2015-08-26 13:30:00,19.5,19.56,19.44,19.54,190900.0,19.5,19.56,19.44,19.54,190900.0
2015-08-26 14:00:00,19.55,19.58,19.5,19.57,238270.0,19.55,19.58,19.5,19.57,238270.0
2015-08-26 14:30:00,19.56,19.66,19.52,19.62,177952.0,19.56,19.66,19.52,19.62,177952.0
2015-08-26 15:00:00,19.61,19.88,19.59,19.85,476805.0,19.61,19.88,19.59,19.85,476805.0
2015-08-26 15:30:00,19.85,19.88,19.75,19.81,605336.0,19.85,19.88,19.75,19.81,605336.0
2015-08-27 09:30:00,19.96,20.15,19.77,19.81,360846.0,19.96,20.15,19.77,19.81,360846.0
2015-08-27 10:00:00,19.82,19.91,19.73,19.88,160509.0,19.82,19.91,19.73,19.88,160509.0
2015-08-27 10:30:00,19.88,19.96,19.85,19.89,203888.0,19.88,19.96,19.85,19.89,203888.0
2015-08-27 11:00:00,19.88,20.06,19.87,19.89,461949.0,19.88,20.06,19.87,19.89,461949.0
2015-08-27 11:30:00,19.89,20.06,19.88,20.06,171457.0,19.89,20.06,19.88,20.06,171457.0
2015-08-27 12:00:00,20.05,20.25,20.05,20.16,195236.0,20.05,20.25,20.05,20.16,195236.0
2015-08-27 12:30:00,20.16,20.24,20.1,20.16,138795.0,20.16,20.24,20.1,20.16,138795.0
2015-08-27 13:00:00,20.16,20.36,20.12,20.34,108134.0,20.16,20.36,20.12,20.34,108134.0
2015-08-27 13:30:00,20.33,20.6,20.32,20.58,224462.0,20.33,20.6,20.32,20.58,224462.0
2015-08-27 14:00:00,20.57,20.64,20.47,20.5,187264.0,20.57,20.64,20.47,20.5,187264.0
2015-08-27 14:30:00,20.5,20.54,20.28,20.3,155835.0,20.5,20.54,20.28,20.3,155835.0
2015-08-27 15:00:00,20.31,20.51,20.29,20.5,287432.0,20.31,20.51,20.29,20.5,287432.0
2015-08-27 15:30:00,20.5,20.6,20.46,20.6,344915.0,20.5,20.6,20.46,20.6,344915.0
2015-08-28 09:30:00,20.58,20.71,20.49,20.66,57456.0,20.58,20.71,20.49,20.66,57456.0
2015-08-28 10:00:00,20.65,20.72,20.56,20.67,69421.0,20.65,20.72,20.56,20.67,69421.0
2015-08-28 10:30:00,20.65,20.65,20.49,20.53,117444.0,20.65,20.65,20.49,20.53,117444.0
2015-08-28 11:00:00,20.52,20.55,20.51,20.53,53162.0,20.52,20.55,20.51,20.53,53162.0
2015-08-28 11:30:00,20.54,20.55,20.46,20.48,379435.0,20.54,20.55,20.46,20.48,379435.0
2015-08-28 12:00:00,20.48,20.53,20.44,20.51,34130.0,20.48,20.53,20.44,20.51,34130.0
2015-08-28 12:30:00,20.5,20.55,20.49,20.51,33949.0,20.5,20.55,20.49,20.51,33949.0
2015-08-28 13:00:00,20.5,20.54,20.49,20.5,38341.0,20.5,20.54,20.49,20.5,38341.0
2015-08-28 13:30:00,20.5,20.54,20.4,20.41,277144.0,20.5,20.54,20.4,20.41,277144.0
2015-08-28 14:00:00,20.42,20.51,20.34,20.37,71756.0,20.42,20.51,20.34,20.37,71756.0
2015-08-28 14:30:00,20.37,20.41,20.29,20.38,63855.0,20.37,20.41,20.29,20.38,63855.0
2015-08-28 15:00:00,20.38,20.49,20.35,20.43,104452.0,20.38,20.49,20.35,20.43,104452.0
2015-08-28 15:30:00,20.43,20.45,20.29,20.43,201898.0,20.43,20.45,20.29,20.43,201898.0
2015-08-31 09:30:00,20.4,20.43,20.21,20.23,35318.0,20.4,20.43,20.21,20.23,35318.0
2015-08-31 10:00:00,20.23,20.41,20.17,20.39,28393.0,20.23,20.41,20.17,20.39,28393.0
2015-08-31 10:30:00,20.39,20.47,20.35,20.37,39174.0,20.39,20.47,20.35,20.37,39174.0
2015-08-31 11:00:00,20.36,20.41,20.3,20.39,55332.0,20.36,20.41,20.3,20.39,55332.0
2015-08-31 11:30:00,20.39,20.49,20.36,20.44,49125.0,20.39,20.49,20.36,20.44,49125.0
2015-08-31 12:00:00,20.44,20.49,20.42,20.48,16541.0,20.44,20.49,20.42,20.48,16541.0
2015-08-31 12:30:00,20.48,20.56,20.47,20.47,46311.0,20.48,20.56,20.47,20.47,46311.0
2015-08-31 13:00:00,20.47,20.49,20.37,20.38,45561.0,20.47,20.49,20.37,20.38,45561.0
2015-08-31 13:30:00,20.38,20.42,20.33,20.4,47173.0,20.38,20.42,20.33,20.4,47173.0
2015-08-31 14:00:00,20.4,20.42,20.31,20.37,34198.0,20.4,20.42,20.31,20.37,34198.0
2015-08-31 14:30:00,20.37,20.41,20.34,20.36,67327.0,20.37,20.41,20.34,20.36,67327.0
2015-08-31 15:00:00,20.37,20.41,20.3,20.33,114608.0,20.37,20.41,20.3,20.33,114608.0
2015-08-31 15:30:00,20.34,20.42,20.31,20.38,466457.0,20.34,20.42,20.31,20.38,466457.0
2015-09-01 09:30:00,19.99,20.42,19.92,20.27,78620.0,19.99,20.42,19.92,20.27,78620.0
2015-09-01 10:00:00,20.25,20.32,20.11,20.31,77559.0,20.25,20.32,20.11,20.31,77559.0
2015-09-01 10:30:00,20.29,20.5,20.25,20.48,93643.0,20.29,20.5,20.25,20.48,93643.0
2015-09-01 11:00:00,20.48,20.5,20.39,20.39,44754.0,20.48,20.5,20.39,20.39,44754.0
2015-09-01 11:30:00,20.4,20.42,20.31,20.31,42414.0,20.4,20.42,20.31,20.31,42414.0
2015-09-01 12:00:00,20.31,20.44,20.29,20.3,66994.0,20.31,20.44,20.29,20.3,66994.0
2015-09-01 12:30:00,20.3,20.32,20.1,20.12,43800.0,20.3,20.32,20.1,20.12,43800.0
2015-09-01 13:00:00,20.13,20.22,20.05,20.16,85620.0,20.13,20.22,20.05,20.16,85620.0
2015-09-01 13:30:00,20.15,20.2,20.11,20.14,67608.0,20.15,20.2,20.11,20.14,67608.0
2015-09-01 14:00:00,20.14,20.18,20.07,20.13,66574.0,20.14,20.18,20.07,20.13,66574.0
2015-09-01 14:30:00,20.13,20.22,20.11,20.21,85220.0,20.13,20.22,20.11,20.21,85220.0
2015-09-01 15:00:00,20.2,20.23,20.06,20.07,104888.0,20.2,20.23,20.06,20.07,104888.0
2015-09-01 15:30:00,20.07,20.18,20.02,20.13,252954.0,20.07,20.18,20.02,20.13,252954.0
2015-09-02 09:30:00,20.41,20.6,20.26,20.3,52281.0,20.41,20.6,20.26,20.3,52281.0
2015-09-02 10:00:00,20.31,20.42,20.26,20.28,69614.0,20.31,20.42,20.26,20.28,69614.0
2015-09-02 10:30:00,20.28,20.31,20.15,20.22,51280.0,20.28,20.31,20.15,20.22,51280.0
2015-09-02 11:00:00,20.22,20.36,20.21,20.29,41942.0,20.22,20.36,20.21,20.29,41942.0
2015-09-02 11:30:00,20.3,20.31,20.15,20.19,33235.0,20.3,20.31,20.15,20.19,33235.0
2015-09-02 12:00:00,20.2,20.22,20.11,20.2,17766.0,20.2,20.22,20.11,20.2,17766.0
2015-09-02 12:30:00,20.18,20.23,20.15,20.19,23298.0,20.18,20.23,20.15,20.19,23298.0
2015-09-02 13:00:00,20.18,20.29,20.15,20.24,47312.0,20.18,20.29,20.15,20.24,47312.0
2015-09-02 13:30:00,20.26,20.27,20.16,20.18,28558.0,20.26,20.27,20.16,20.18,28558.0
2015-09-02 14:00:00,20.19,20.21,20.16,20.18,25915.0,20.19,20.21,20.16,20.18,25915.0
2015-09-02 14:30:00,20.2,20.31,20.15,20.27,48565.0,20.2,20.31,20.15,20.27,48565.0
2015-09-02 15:00:00,20.27,20.36,20.26,20.35,81432.0,20.27,20.36,20.26,20.35,81432.0
2015-09-02 15:30:00,20.35,20.38,20.28,20.38,193040.0,20.35,20.38,20.28,20.38,193040.0
2015-09-03 09:30:00,20.38,20.45,20.27,20.41,41458.0,20.38,20.45,20.27,20.41,41458.0
2015-09-03 10:00:00,20.41,20.58,20.34,20.57,96855.0,20.41,20.58,20.34,20.57,96855.0
2015-09-03 10:30:00,20.57,20.64,20.52,20.63,73818.0,20.57,20.64,20.52,20.63,73818.0
2015-09-03 11:00:00,20.63,20.63,20.53,20.58,46848.0,20.63,20.63,20.53,20.58,46848.0
2015-09-03 11:30:00,20.58,20.65,20.57,20.65,37737.0,20.58,20.65,20.57,20.65,37737.0
2015-09-03 12:00:00,20.64,20.65,20.51,20.52,24650.0,20.64,20.65,20.51,20.52,24650.0
2015-09-03 12:30:00,20.53,20.54,20.44,20.52,30529.0,20.53,20.54,20.44,20.52,30529.0
2015-09-03 13:00:00,20.52,20.62,20.49,20.59,44697.0,20.52,20.62,20.49,20.59,44697.0
2015-09-03 13:30:00,20.57,20.58,20.52,20.52,42112.0,20.57,20.58,20.52,20.52,42112.0
2015-09-03 14:00:00,20.51,20.53,20.49,20.5,44924.0,20.51,20.53,20.49,20.5,44924.0
2015-09-03 14:30:00,20.52,20.57,20.5,20.56,65861.0,20.52,20.57,20.5,20.56,65861.0
2015-09-03 15:00:00,20.56,20.62,20.56,20.57,85854.0,20.56,20.62,20.56,20.57,85854.0
2015-09-03 15:30:00,20.56,20.69,20.53,20.66,265691.0,20.56,20.69,20.53,20.66,265691.0
2015-09-04 09:30:00,20.51,20.66,20.29,20.51,63828.0,20.51,20.66,20.29,20.51,63828.0
2015-09-04 10:00:00,20.51,20.55,20.48,20.52,53792.0,20.51,20.55,20.48,20.52,53792.0
2015-09-04 10:30:00,20.52,20.61,20.5,20.57,49856.0,20.52,20.61,20.5,20.57,49856.0
2015-09-04 11:00:00,20.57,20.6,20.46,20.49,64377.0,20.57,20.6,20.46,20.49,64377.0
2015-09-04 11:30:00,20.51,20.53,20.46,20.48,34054.0,20.51,20.53,20.46,20.48,34054.0
2015-09-04 12:00:00,20.49,20.56,20.48,20.53,40052.0,20.49,20.56,20.48,20.53,40052.0
2015-09-04 12:30:00,20.54,20.6,20.52,20.56,63002.0,20.54,20.6,20.52,20.56,63002.0
2015-09-04 13:00:00,20.56,20.66,20.54,20.65,83459.0,20.56,20.66,20.54,20.65,83459.0
2015-09-04 13:30:00,20.64,20.68,20.55,20.65,82539.0,20.64,20.68,20.55,20.65,82539.0
2015-09-04 14:00:00,20.65,20.7,20.63,20.67,87595.0,20.65,20.7,20.63,20.67,87595.0
2015-09-04 14:30:00,20.67,20.69,20.59,20.67,79425.0,20.67,20.69,20.59,20.67,79425.0
2015-09-04 15:00:00,20.68,20.68,20.53,20.68,96685.0,20.68,20.68,20.53,20.68,96685.0
2015-09-04 15:30:00,20.68,20.8,20.65,20.7,370537.0,20.68,20.8,20.65,20.7,370537.0
2015-09-08 09:30:00,20.88,21.07,20.78,21.0,196039.0,20.88,21.07,20.78,21.0,196039.0
2015-09-08 10:00:00,21.02,21.21,20.95,21.03,104943.0,21.02,21.21,20.95,21.03,104943.0
2015-09-08 10:30:00,21.02,21.16,21.0,21.15,79877.0,21.02,21.16,21.0,21.15,79877.0
2015-09-08 11:00:00,21.14,21.31,21.09,21.3,125635.0,21.14,21.31,21.09,21.3,125635.0
2015-09-08 11:30:00,21.3,21.31,21.15,21.17,93325.0,21.3,21.31,21.15,21.17,93325.0
2015-09-08 12:00:00,21.17,21.25,21.11,21.24,72736.0,21.17,21.25,21.11,21.24,72736.0
2015-09-08 12:30:00,21.24,21.25,21.19,21.19,64233.0,21.24,21.25,21.19,21.19,64233.0
2015-09-08 13:00:00,21.2,21.23,21.18,21.21,79316.0,21.2,21.23,21.18,21.21,79316.0
2015-09-08 13:30:00,21.21,21.23,21.19,21.21,87058.0,21.21,21.23,21.19,21.21,87058.0
2015-09-08 14:00:00,21.22,21.31,21.21,21.28,73666.0,21.22,21.31,21.21,21.28,73666.0
2015-09-08 14:30:00,21.3,21.34,21.28,21.32,116842.0,21.3,21.34,21.28,21.32,116842.0
2015-09-08 15:00:00,21.33,21.4,21.28,21.39,146565.0,21.33,21.4,21.28,21.39,146565.0
2015-09-08 15:30:00,21.39,21.47,21.31,21.39,489052.0,21.39,21.47,21.31,21.39,489052.0
2015-09-09 09:30:00,21.51,22.0,21.51,21.79,220401.0,21.51,22.0,21.51,21.79,220401.0
2015-09-09 10:00:00,21.79,21.8,21.51,21.52,179639.0,21.79,21.8,21.51,21.52,179639.0
2015-09-09 10:30:00,21.51,21.52,21.26,21.3,150740.0,21.51,21.52,21.26,21.3,150740.0
2015-09-09 11:00:00,21.3,21.41,21.24,21.3,90437.0,21.3,21.41,21.24,21.3,90437.0
2015-09-09 11:30:00,21.3,21.42,21.3,21.42,119239.0,21.3,21.42,21.3,21.42,119239.0
2015-09-09 12:00:00,21.42,21.42,21.32,21.34,91503.0,21.42,21.42,21.32,21.34,91503.0
2015-09-09 12:30:00,21.34,21.36,21.32,21.35,77682.0,21.34,21.36,21.32,21.35,77682.0
2015-09-09 13:00:00,21.34,21.35,21.32,21.33,91844.0,21.34,21.35,21.32,21.33,91844.0
2015-09-09 13:30:00,21.33,21.37,21.26,21.26,111888.0,21.33,21.37,21.26,21.26,111888.0
2015-09-09 14:00:00,21.26,21.43,21.23,21.4,105456.0,21.26,21.43,21.23,21.4,105456.0
2015-09-09 14:30:00,21.41,21.43,21.3,21.38,124615.0,21.41,21.43,21.3,21.38,124615.0
2015-09-09 15:00:00,21.37,21.39,21.26,21.28,146067.0,21.37,21.39,21.26,21.28,146067.0
2015-09-09 15:30:00,21.27,21.27,21.14,21.24,358880.0,21.27,21.27,21.14,21.24,358880.0
2015-09-10 09:30:00,21.06,21.31,21.0,21.12,83771.0,21.06,21.31,21.0,21.12,83771.0
2015-09-10 10:00:00,21.12,21.15,21.06,21.11,91820.0,21.12,21.15,21.06,21.11,91820.0
2015-09-10 10:30:00,21.12,21.32,21.09,21.26,97342.0,21.12,21.32,21.09,21.26,97342.0
2015-09-10 11:00:00,21.26,21.33,21.23,21.31,107435.0,21.26,21.33,21.23,21.31,107435.0
2015-09-10 11:30:00,21.32,21.49,21.31,21.48,86353.0,21.32,21.49,21.31,21.48,86353.0
2015-09-10 12:00:00,21.48,21.57,21.45,21.56,83961.0,21.48,21.57,21.45,21.56,83961.0
2015-09-10 12:30:00,21.55,21.6,21.54,21.56,130364.0,21.55,21.6,21.54,21.56,130364.0
2015-09-10 13:00:00,21.55,21.64,21.55,21.64,119741.0,21.55,21.64,21.55,21.64,119741.0
2015-09-10 13:30:00,21.64,21.76,21.63,21.75,131796.0,21.64,21.76,21.63,21.75,131796.0
2015-09-10 14:00:00,21.76,21.9,21.73,21.89,137536.0,21.76,21.9,21.73,21.89,137536.0
2015-09-10 14:30:00,21.89,22.4,21.89,22.24,516485.0,21.89,22.4,21.89,22.24,516485.0
2015-09-10 15:00:00,22.23,22.32,22.2,22.23,454027.0,22.23,22.32,22.2,22.23,454027.0
2015-09-10 15:30:00,22.23,22.33,22.16,22.31,691014.0,22.23,22.33,22.16,22.31,691014.0
2015-09-11 09:30:00,22.23,22.38,21.85,22.18,116624.0,22.23,22.38,21.85,22.18,116624.0
2015-09-11 10:00:00,22.16,22.28,21.94,21.94,127593.0,22.16,22.28,21.94,21.94,127593.0
2015-09-11 10:30:00,21.95,22.09,21.94,22.09,127616.0,21.95,22.09,21.94,22.09,127616.0
2015-09-11 11:00:00,22.08,22.17,22.01,22.02,85394.0,22.08,22.17,22.01,22.02,85394.0
2015-09-11 11:30:00,22.02,22.11,21.99,22.03,140333.0,22.02,22.11,21.99,22.03,140333.0
2015-09-11 12:00:00,22.04,22.07,21.99,22.06,77782.0,22.04,22.07,21.99,22.06,77782.0
2015-09-11 12:30:00,22.07,22.14,22.04,22.07,70011.0,22.07,22.14,22.04,22.07,70011.0
2015-09-11 13:00:00,22.07,22.09,22.06,22.06,72095.0,22.07,22.09,22.06,22.06,72095.0
2015-09-11 13:30:00,22.06,22.26,22.0,22.17,179422.0,22.06,22.26,22.0,22.17,179422.0
2015-09-11 14:00:00,22.17,22.2,22.06,22.15,101385.0,22.17,22.2,22.06,22.15,101385.0
2015-09-11 14:30:00,22.14,22.21,22.09,22.1,104852.0,22.14,22.21,22.09,22.1,104852.0
2015-09-11 15:00:00,22.09,22.24,22.05,22.15,189744.0,22.09,22.24,22.05,22.15,189744.0
2015-09-11 15:30:00,22.14,22.24,22.13,22.23,400193.0,22.14,22.24,22.13,22.23,400193.0
2015-09-14 09:30:00,22.33,22.37,21.92,21.96,64522.0,22.33,22.37,21.92,21.96,64522.0
2015-09-14 10:00:00,21.97,22.07,21.89,22.07,134219.0,21.97,22.07,21.89,22.07,134219.0
2015-09-14 10:30:00,22.07,22.11,21.96,22.03,88300.0,22.07,22.11,21.96,22.03,88300.0
2015-09-14 11:00:00,22.03,22.08,21.9,22.01,115652.0,22.03,22.08,21.9,22.01,115652.0
2015-09-14 11:30:00,22.0,22.0,21.9,21.96,80943.0,22.0,22.0,21.9,21.96,80943.0
2015-09-14 12:00:00,21.96,21.98,21.87,21.88,72997.0,21.96,21.98,21.87,21.88,72997.0
2015-09-14 12:30:00,21.88,22.11,21.88,22.03,103261.0,21.88,22.11,21.88,22.03,103261.0
2015-09-14 13:00:00,22.03,22.04,21.95,21.97,58579.0,22.03,22.04,21.95,21.97,58579.0
2015-09-14 13:30:00,21.98,22.06,21.93,22.01,87878.0,21.98,22.06,21.93,22.01,87878.0
2015-09-14 14:00:00,22.01,22.01,21.9,21.95,121229.0,22.01,22.01,21.9,21.95,121229.0
2015-09-14 14:30:00,21.95,22.05,21.94,22.05,98349.0,21.95,22.05,21.94,22.05,98349.0
2015-09-14 15:00:00,22.04,22.06,21.99,22.05,107737.0,22.04,22.06,21.99,22.05,107737.0
2015-09-14 15:30:00,22.05,22.12,22.03,22.09,313539.0,22.05,22.12,22.03,22.09,313539.0
2015-09-15 09:30:00,22.29,23.22,22.29,23.19,364245.0,22.29,23.22,22.29,23.19,364245.0
2015-09-15 10:00:00,23.19,23.26,22.89,22.92,229771.0,23.19,23.26,22.89,22.92,229771.0
2015-09-15 10:30:00,22.9,23.05,22.88,22.96,250537.0,22.9,23.05,22.88,22.96,250537.0
2015-09-15 11:00:00,22.95,23.25,22.93,23.22,247461.0,22.95,23.25,22.93,23.22,247461.0
2015-09-15 11:30:00,23.22,23.35,23.2,23.23,298341.0,23.22,23.35,23.2,23.23,298341.0
2015-09-15 12:00:00,23.23,23.32,23.08,23.17,90231.0,23.23,23.32,23.08,23.17,90231.0
2015-09-15 12:30:00,23.18,23.29,23.0,23.01,132687.0,23.18,23.29,23.0,23.01,132687.0
2015-09-15 13:00:00,23.0,23.03,22.92,22.99,77485.0,23.0,23.03,22.92,22.99,77485.0
2015-09-15 13:30:00,22.98,23.02,22.9,22.94,108606.0,22.98,23.02,22.9,22.94,108606.0
2015-09-15 14:00:00,22.94,22.97,22.8,22.85,115895.0,22.94,22.97,22.8,22.85,115895.0
2015-09-15 14:30:00,22.85,22.94,22.84,22.87,105370.0,22.85,22.94,22.84,22.87,105370.0
2015-09-15 15:00:00,22.87,23.08,22.81,23.05,279063.0,22.87,23.08,22.81,23.05,279063.0
2015-09-15 15:30:00,23.05,23.13,23.03,23.11,424839.0,23.05,23.13,23.03,23.11,424839.0
2015-09-16 09:30:00,23.02,23.43,23.02,23.33,187915.0,23.02,23.43,23.02,23.33,187915.0
2015-09-16 10:00:00,23.33,23.4,23.18,23.3,155872.0,23.33,23.4,23.18,23.3,155872.0
2015-09-16 10:30:00,23.31,23.45,23.28,23.45,113872.0,23.31,23.45,23.28,23.45,113872.0
2015-09-16 11:00:00,23.45,23.73,23.43,23.66,165410.0,23.45,23.73,23.43,23.66,165410.0
2015-09-16 11:30:00,23.67,23.71,23.56,23.6,158069.0,23.67,23.71,23.56,23.6,158069.0
2015-09-16 12:00:00,23.6,23.89,23.6,23.88,192726.0,23.6,23.89,23.6,23.88,192726.0
2015-09-16 12:30:00,23.88,23.88,23.71,23.86,209016.0,23.88,23.88,23.71,23.86,209016.0
2015-09-16 13:00:00,23.86,23.98,23.82,23.87,167418.0,23.86,23.98,23.82,23.87,167418.0
2015-09-16 13:30:00,23.87,23.88,23.66,23.69,175881.0,23.87,23.88,23.66,23.69,175881.0
2015-09-16 14:00:00,23.69,23.75,23.53,23.61,87956.0,23.69,23.75,23.53,23.61,87956.0
2015-09-16 14:30:00,23.61,23.76,23.56,23.75,174850.0,23.61,23.76,23.56,23.75,174850.0
2015-09-16 15:00:00,23.75,23.76,23.68,23.72,179924.0,23.75,23.76,23.68,23.72,179924.0
2015-09-16 15:30:00,23.72,23.9,23.71,23.89,492738.0,23.72,23.9,23.71,23.89,492738.0
2015-09-17 09:30:00,23.62,23.75,23.4,23.58,179114.0,23.62,23.75,23.4,23.58,179114.0
2015-09-17 10:00:00,23.59,23.69,23.35,23.46,160158.0,23.59,23.69,23.35,23.46,160158.0
2015-09-17 10:30:00,23.43,23.46,23.24,23.27,241818.0,23.43,23.46,23.24,23.27,241818.0
2015-09-17 11:00:00,23.26,23.37,23.19,23.21,196612.0,23.26,23.37,23.19,23.21,196612.0
2015-09-17 11:30:00,23.21,23.4,23.17,23.35,238740.0,23.21,23.4,23.17,23.35,238740.0
2015-09-17 12:00:00,23.35,23.46,23.28,23.32,219664.0,23.35,23.46,23.28,23.32,219664.0
2015-09-17 12:30:00,23.32,23.32,23.24,23.3,85661.0,23.32,23.32,23.24,23.3,85661.0
2015-09-17 13:00:00,23.3,23.49,23.29,23.43,106846.0,23.3,23.49,23.29,23.43,106846.0
2015-09-17 13:30:00,23.43,23.48,23.25,23.25,98558.0,23.43,23.48,23.25,23.25,98558.0
2015-09-17 14:00:00,23.27,23.53,23.25,23.5,227207.0,23.27,23.53,23.25,23.5,227207.0
2015-09-17 14:30:00,23.49,23.79,23.46,23.78,173153.0,23.49,23.79,23.46,23.78,173153.0
2015-09-17 15:00:00,23.77,23.85,23.61,23.69,224304.0,23.77,23.85,23.61,23.69,224304.0
2015-09-17 15:30:00,23.68,23.81,23.55,23.61,379756.0,23.68,23.81,23.55,23.61,379756.0
2015-09-18 09:30:00,23.43,23.63,23.28,23.45,135548.0,23.43,23.63,23.28,23.45,135548.0
2015-09-18 10:00:00,23.46,23.46,23.23,23.35,106413.0,23.46,23.46,23.23,23.35,106413.0
2015-09-18 10:30:00,23.35,23.44,23.15,23.18,110581.0,23.35,23.44,23.15,23.18,110581.0
2015-09-18 11:00:00,23.18,23.39,23.18,23.28,129884.0,23.18,23.39,23.18,23.28,129884.0
2015-09-18 11:30:00,23.27,23.32,23.18,23.21,47667.0,23.27,23.32,23.18,23.21,47667.0
2015-09-18 12:00:00,23.21,23.3,23.11,23.14,143376.0,23.21,23.3,23.11,23.14,143376.0
2015-09-18 12:30:00,23.14,23.3,23.13,23.29,75133.0,23.14,23.3,23.13,23.29,75133.0
2015-09-18 13:00:00,23.28,23.33,23.2,23.25,67587.0,23.28,23.33,23.2,23.25,67587.0
2015-09-18 13:30:00,23.25,23.27,23.13,23.14,71363.0,23.25,23.27,23.13,23.14,71363.0
2015-09-18 14:00:00,23.14,23.14,22.98,23.08,81574.0,23.14,23.14,22.98,23.08,81574.0
2015-09-18 14:30:00,23.07,23.07,22.88,22.9,70624.0,23.07,23.07,22.88,22.9,70624.0
2015-09-18 15:00:00,22.9,23.07,22.9,22.97,125179.0,22.9,23.07,22.9,22.97,125179.0
2015-09-18 15:30:00,22.96,22.98,22.8,22.87,475850.0,22.96,22.98,22.8,22.87,475850.0
2015-09-21 09:30:00,23.0,23.14,22.77,22.78,90030.0,23.0,23.14,22.77,22.78,90030.0
2015-09-21 10:00:00,22.78,23.05,22.77,22.96,81666.0,22.78,23.05,22.77,22.96,81666.0
2015-09-21 10:30:00,22.96,23.03,22.86,22.9,72485.0,22.96,23.03,22.86,22.9,72485.0
2015-09-21 11:00:00,22.88,23.11,22.88,22.99,98814.0,22.88,23.11,22.88,22.99,98814.0
2015-09-21 11:30:00,23.0,23.03,22.77,22.83,53207.0,23.0,23.03,22.77,22.83,53207.0
2015-09-21 12:00:00,22.83,22.86,22.77,22.78,95859.0,22.83,22.86,22.77,22.78,95859.0
2015-09-21 12:30:00,22.78,22.79,22.69,22.74,64518.0,22.78,22.79,22.69,22.74,64518.0
2015-09-21 13:00:00,22.73,22.85,22.72,22.76,46076.0,22.73,22.85,22.72,22.76,46076.0
2015-09-21 13:30:00,22.76,22.82,22.7,22.71,54881.0,22.76,22.82,22.7,22.71,54881.0
2015-09-21 14:00:00,22.71,22.75,22.66,22.66,74659.0,22.71,22.75,22.66,22.66,74659.0
2015-09-21 14:30:00,22.66,22.81,22.65,22.76,78243.0,22.66,22.81,22.65,22.76,78243.0
2015-09-21 15:00:00,22.75,22.78,22.7,22.73,98822.0,22.75,22.78,22.7,22.73,98822.0
2015-09-21 15:30:00,22.73,22.73,22.63,22.68,259667.0,22.73,22.73,22.63,22.68,259667.0
2015-09-22 09:30:00,22.34,22.49,22.16,22.27,105815.0,22.34,22.49,22.16,22.27,105815.0
2015-09-22 10:00:00,22.26,22.34,21.99,22.08,72834.0,22.26,22.34,21.99,22.08,72834.0
2015-09-22 10:30:00,22.08,22.08,21.93,21.96,83902.0,22.08,22.08,21.93,21.96,83902.0
2015-09-22 11:00:00,21.96,22.14,21.96,22.12,55234.0,21.96,22.14,21.96,22.12,55234.0
2015-09-22 11:30:00,22.13,22.14,22.01,22.03,75392.0,22.13,22.14,22.01,22.03,75392.0
2015-09-22 12:00:00,22.03,22.27,22.03,22.27,75115.0,22.03,22.27,22.03,22.27,75115.0
2015-09-22 12:30:00,22.27,22.34,22.24,22.32,70401.0,22.27,22.34,22.24,22.32,70401.0
2015-09-22 13:00:00,22.31,22.34,22.15,22.18,75648.0,22.31,22.34,22.15,22.18,75648.0
2015-09-22 13:30:00,22.18,22.28,22.17,22.26,66938.0,22.18,22.28,22.17,22.26,66938.0
2015-09-22 14:00:00,22.26,22.28,22.21,22.25,59293.0,22.26,22.28,22.21,22.25,59293.0
2015-09-22 14:30:00,22.25,22.31,22.24,22.31,104589.0,22.25,22.31,22.24,22.31,104589.0
2015-09-22 15:00:00,22.31,22.47,22.31,22.46,134233.0,22.31,22.47,22.31,22.46,134233.0
2015-09-22 15:30:00,22.46,22.58,22.45,22.47,361063.0,22.46,22.58,22.45,22.47,361063.0
2015-09-23 09:30:00,22.48,22.65,22.25,22.35,34479.0,22.48,22.65,22.25,22.35,34479.0
2015-09-23 10:00:00,22.36,22.55,22.36,22.43,22715.0,22.36,22.55,22.36,22.43,22715.0
2015-09-23 10:30:00,22.41,22.41,22.24,22.24,45316.0,22.41,22.41,22.24,22.24,45316.0
2015-09-23 11:00:00,22.23,22.23,22.04,22.11,38186.0,22.23,22.23,22.04,22.11,38186.0
2015-09-23 11:30:00,22.13,22.13,21.92,21.95,44301.0,22.13,22.13,21.92,21.95,44301.0
2015-09-23 12:00:00,21.97,21.97,21.86,21.9,22090.0,21.97,21.97,21.86,21.9,22090.0
2015-09-23 12:30:00,21.91,21.93,21.86,21.87,17700.0,21.91,21.93,21.86,21.87,17700.0
2015-09-23 13:00:00,21.86,21.96,21.81,21.83,29604.0,21.86,21.96,21.81,21.83,29604.0
2015-09-23 13:30:00,21.81,21.9,21.78,21.83,26176.0,21.81,21.9,21.78,21.83,26176.0
2015-09-23 14:00:00,21.83,21.92,21.79,21.79,46255.0,21.83,21.92,21.79,21.79,46255.0
2015-09-23 14:30:00,21.79,21.87,21.79,21.83,84523.0,21.79,21.87,21.79,21.83,84523.0
2015-09-23 15:00:00,21.83,21.85,21.76,21.81,58126.0,21.83,21.85,21.76,21.81,58126.0
2015-09-23 15:30:00,21.8,21.88,21.76,21.8,157163.0,21.8,21.88,21.76,21.8,157163.0
2015-09-24 09:30:00,21.6,21.68,21.53,21.6,104931.0,21.6,21.68,21.53,21.6,104931.0
2015-09-24 10:00:00,21.59,21.66,21.35,21.36,163001.0,21.59,21.66,21.35,21.36,163001.0
2015-09-24 10:30:00,21.36,21.54,21.28,21.31,53574.0,21.36,21.54,21.28,21.31,53574.0
2015-09-24 11:00:00,21.31,21.31,21.08,21.12,109377.0,21.31,21.31,21.08,21.12,109377.0
2015-09-24 11:30:00,21.13,21.23,21.13,21.21,73213.0,21.13,21.23,21.13,21.21,73213.0
2015-09-24 12:00:00,21.21,21.26,21.14,21.19,187900.0,21.21,21.26,21.14,21.19,187900.0
2015-09-24 12:30:00,21.19,21.26,21.08,21.09,89967.0,21.19,21.26,21.08,21.09,89967.0
2015-09-24 13:00:00,21.1,21.16,21.02,21.03,67622.0,21.1,21.16,21.02,21.03,67622.0
2015-09-24 13:30:00,21.05,21.1,21.0,21.04,93692.0,21.05,21.1,21.0,21.04,93692.0
2015-09-24 14:00:00,21.03,21.17,20.99,21.15,125160.0,21.03,21.17,20.99,21.15,125160.0
2015-09-24 14:30:00,21.14,21.42,21.13,21.38,93316.0,21.14,21.42,21.13,21.38,93316.0
2015-09-24 15:00:00,21.38,21.41,21.29,21.39,137842.0,21.38,21.41,21.29,21.39,137842.0
2015-09-24 15:30:00,21.39,21.42,21.28,21.39,249811.0,21.39,21.42,21.28,21.39,249811.0
2015-09-25 09:30:00,21.65,22.04,21.48,22.0,668766.0,21.65,22.04,21.48,22.0,668766.0
2015-09-25 10:00:00,22.0,22.01,21.72,21.88,67386.0,22.0,22.01,21.72,21.88,67386.0
2015-09-25 10:30:00,21.9,21.95,21.78,21.9,87006.0,21.9,21.95,21.78,21.9,87006.0
2015-09-25 11:00:00,21.9,21.99,21.89,21.95,74876.0,21.9,21.99,21.89,21.95,74876.0
2015-09-25 11:30:00,21.95,21.97,21.85,21.85,68977.0,21.95,21.97,21.85,21.85,68977.0
2015-09-25 12:00:00,21.84,21.85,21.72,21.75,21248.0,21.84,21.85,21.72,21.75,21248.0
2015-09-25 12:30:00,21.75,21.9,21.75,21.84,44710.0,21.75,21.9,21.75,21.84,44710.0
2015-09-25 13:00:00,21.85,21.92,21.78,21.8,22368.0,21.85,21.92,21.78,21.8,22368.0
2015-09-25 13:30:00,21.8,21.85,21.66,21.66,39522.0,21.8,21.85,21.66,21.66,39522.0
2015-09-25 14:00:00,21.66,21.66,21.42,21.44,72668.0,21.66,21.66,21.42,21.44,72668.0
2015-09-25 14:30:00,21.43,21.52,21.35,21.52,86924.0,21.43,21.52,21.35,21.52,86924.0
2015-09-25 15:00:00,21.51,21.58,21.42,21.54,103970.0,21.51,21.58,21.42,21.54,103970.0
2015-09-25 15:30:00,21.53,21.64,21.52,21.61,231422.0,21.53,21.64,21.52,21.61,231422.0
2015-09-28 09:30:00,21.69,21.72,21.37,21.37,90387.0,21.69,21.72,21.37,21.37,90387.0
2015-09-28 10:00:00,21.36,21.39,21.13,21.15,105725.0,21.36,21.39,21.13,21.15,105725.0
2015-09-28 10:30:00,21.16,21.46,21.08,21.43,153229.0,21.16,21.46,21.08,21.43,153229.0
2015-09-28 11:00:00,21.42,21.43,21.27,21.31,104586.0,21.42,21.43,21.27,21.31,104586.0
2015-09-28 11:30:00,21.31,21.5,21.29,21.47,105247.0,21.31,21.5,21.29,21.47,105247.0
2015-09-28 12:00:00,21.46,21.47,21.34,21.37,67073.0,21.46,21.47,21.34,21.37,67073.0
2015-09-28 12:30:00,21.37,21.38,21.26,21.3,63058.0,21.37,21.38,21.26,21.3,63058.0
2015-09-28 13:00:00,21.3,21.36,21.29,21.32,86027.0,21.3,21.36,21.29,21.32,86027.0
2015-09-28 13:30:00,21.31,21.35,21.28,21.32,97144.0,21.31,21.35,21.28,21.32,97144.0
2015-09-28 14:00:00,21.31,21.32,21.25,21.3,83838.0,21.31,21.32,21.25,21.3,83838.0
2015-09-28 14:30:00,21.3,21.36,21.28,21.36,173159.0,21.3,21.36,21.28,21.36,173159.0
2015-09-28 15:00:00,21.35,21.44,21.35,21.36,206998.0,21.35,21.44,21.35,21.36,206998.0
2015-09-28 15:30:00,21.36,21.42,21.31,21.31,286367.0,21.36,21.42,21.31,21.31,286367.0
2015-09-29 09:30:00,21.45,21.99,21.28,21.42,74890.0,21.45,21.99,21.28,21.42,74890.0
2015-09-29 10:00:00,21.4,21.53,21.32,21.43,93518.0,21.4,21.53,21.32,21.43,93518.0
2015-09-29 10:30:00,21.43,21.43,21.26,21.32,355132.0,21.43,21.43,21.26,21.32,355132.0
2015-09-29 11:00:00,21.32,21.37,21.13,21.3,59169.0,21.32,21.37,21.13,21.3,59169.0
2015-09-29 11:30:00,21.3,21.3,21.18,21.21,53282.0,21.3,21.3,21.18,21.21,53282.0
2015-09-29 12:00:00,21.21,21.31,21.21,21.3,95018.0,21.21,21.31,21.21,21.3,95018.0
2015-09-29 12:30:00,21.29,21.34,21.21,21.21,81790.0,21.29,21.34,21.21,21.21,81790.0
2015-09-29 13:00:00,21.2,21.32,21.2,21.31,98786.0,21.2,21.32,21.2,21.31,98786.0
2015-09-29 13:30:00,21.31,21.35,21.27,21.3,84383.0,21.31,21.35,21.27,21.3,84383.0
2015-09-29 14:00:00,21.3,21.3,21.17,21.25,116154.0,21.3,21.3,21.17,21.25,116154.0
2015-09-29 14:30:00,21.25,21.26,21.19,21.19,102087.0,21.25,21.26,21.19,21.19,102087.0
2015-09-29 15:00:00,21.19,21.22,21.12,21.14,176650.0,21.19,21.22,21.12,21.14,176650.0
2015-09-29 15:30:00,21.14,21.3,21.11,21.24,322652.0,21.14,21.3,21.11,21.24,322652.0
2015-09-30 09:30:00,21.47,21.55,21.19,21.29,38244.0,21.47,21.55,21.19,21.29,38244.0
2015-09-30 10:00:00,21.3,21.45,21.3,21.31,31315.0,21.3,21.45,21.3,21.31,31315.0
2015-09-30 10:30:00,21.3,21.38,21.24,21.3,41824.0,21.3,21.38,21.24,21.3,41824.0
2015-09-30 11:00:00,21.32,21.37,21.27,21.33,30465.0,21.32,21.37,21.27,21.33,30465.0
2015-09-30 11:30:00,21.31,21.35,21.18,21.26,64237.0,21.31,21.35,21.18,21.26,64237.0
2015-09-30 12:00:00,21.25,21.26,21.18,21.23,19668.0,21.25,21.26,21.18,21.23,19668.0
2015-09-30 12:30:00,21.21,21.23,21.03,21.05,41541.0,21.21,21.23,21.03,21.05,41541.0
2015-09-30 13:00:00,21.05,21.09,20.89,20.98,106453.0,21.05,21.09,20.89,20.98,106453.0
2015-09-30 13:30:00,20.99,21.03,20.9,21.01,47519.0,20.99,21.03,20.9,21.01,47519.0
2015-09-30 14:00:00,21.02,21.02,20.92,20.98,43526.0,21.02,21.02,20.92,20.98,43526.0
2015-09-30 14:30:00,20.98,20.99,20.89,20.91,63852.0,20.98,20.99,20.89,20.91,63852.0
2015-09-30 15:00:00,20.9,21.12,20.88,21.11,95108.0,20.9,21.12,20.88,21.11,95108.0
2015-09-30 15:30:00,21.11,21.13,21.04,21.1,256169.0,21.11,21.13,21.04,21.1,256169.0
2015-10-01 09:30:00,21.08,21.29,20.95,21.04,60058.0,21.08,21.29,20.95,21.04,60058.0
2015-10-01 10:00:00,21.05,21.14,20.88,20.97,126250.0,21.05,21.14,20.88,20.97,126250.0
2015-10-01 10:30:00,20.97,21.02,20.68,20.69,115884.0,20.97,21.02,20.68,20.69,115884.0
2015-10-01 11:00:00,20.69,20.7,20.61,20.67,132511.0,20.69,20.7,20.61,20.67,132511.0
2015-10-01 11:30:00,20.67,20.68,20.55,20.6,75172.0,20.67,20.68,20.55,20.6,75172.0
2015-10-01 12:00:00,20.58,20.78,20.58,20.76,77927.0,20.58,20.78,20.58,20.76,77927.0
2015-10-01 12:30:00,20.77,20.8,20.69,20.75,92945.0,20.77,20.8,20.69,20.75,92945.0
2015-10-01 13:00:00,20.74,20.86,20.68,20.78,127213.0,20.74,20.86,20.68,20.78,127213.0
2015-10-01 13:30:00,20.79,20.83,20.74,20.82,127458.0,20.79,20.83,20.74,20.82,127458.0
2015-10-01 14:00:00,20.82,20.9,20.81,20.86,122004.0,20.82,20.9,20.81,20.86,122004.0
2015-10-01 14:30:00,20.88,21.03,20.87,21.01,128496.0,20.88,21.03,20.87,21.01,128496.0
2015-10-01 15:00:00,21.02,21.04,20.98,21.04,116213.0,21.02,21.04,20.98,21.04,116213.0
2015-10-01 15:30:00,21.04,21.22,21.03,21.1,524030.0,21.04,21.22,21.03,21.1,524030.0
2015-10-02 09:30:00,20.98,21.15,20.77,21.07,46413.0,20.98,21.15,20.77,21.07,46413.0
2015-10-02 10:00:00,21.02,21.03,20.92,20.94,58764.0,21.02,21.03,20.92,20.94,58764.0
2015-10-02 10:30:00,20.93,21.22,20.91,21.16,142264.0,20.93,21.22,20.91,21.16,142264.0
2015-10-02 11:00:00,21.16,21.53,21.16,21.46,181561.0,21.16,21.53,21.16,21.46,181561.0
2015-10-02 11:30:00,21.46,21.47,21.28,21.37,178368.0,21.46,21.47,21.28,21.37,178368.0
2015-10-02 12:00:00,21.36,21.43,21.31,21.36,112809.0,21.36,21.43,21.31,21.36,112809.0
2015-10-02 12:30:00,21.37,21.48,21.35,21.46,114130.0,21.37,21.48,21.35,21.46,114130.0
2015-10-02 13:00:00,21.45,21.57,21.43,21.52,202417.0,21.45,21.57,21.43,21.52,202417.0
2015-10-02 13:30:00,21.52,21.59,21.43,21.5,142773.0,21.52,21.59,21.43,21.5,142773.0
2015-10-02 14:00:00,21.49,21.75,21.49,21.7,154079.0,21.49,21.75,21.49,21.7,154079.0
2015-10-02 14:30:00,21.72,21.87,21.69,21.81,147310.0,21.72,21.87,21.69,21.81,147310.0
2015-10-02 15:00:00,21.81,22.03,21.77,21.98,266690.0,21.81,22.03,21.77,21.98,266690.0
2015-10-02 15:30:00,21.99,22.1,21.88,22.0,633554.0,21.99,22.1,21.88,22.0,633554.0
2015-10-05 09:30:00,22.16,22.61,22.12,22.45,127875.0,22.16,22.61,22.12,22.45,127875.0
2015-10-05 10:00:00,22.46,22.56,22.29,22.42,83293.0,22.46,22.56,22.29,22.42,83293.0
2015-10-05 10:30:00,22.42,22.52,22.31,22.45,88920.0,22.42,22.52,22.31,22.45,88920.0
2015-10-05 11:00:00,22.44,22.5,22.24,22.3,99602.0,22.44,22.5,22.24,22.3,99602.0
2015-10-05 11:30:00,22.3,22.33,22.16,22.24,60916.0,22.3,22.33,22.16,22.24,60916.0
2015-10-05 12:00:00,22.23,22.31,22.11,22.21,50211.0,22.23,22.31,22.11,22.21,50211.0
2015-10-05 12:30:00,22.21,22.32,22.21,22.31,43704.0,22.21,22.32,22.21,22.31,43704.0
2015-10-05 13:00:00,22.29,22.36,22.27,22.29,31309.0,22.29,22.36,22.27,22.29,31309.0
2015-10-05 13:30:00,22.28,22.37,22.23,22.3,53672.0,22.28,22.37,22.23,22.3,53672.0
2015-10-05 14:00:00,22.33,22.45,22.27,22.43,89126.0,22.33,22.45,22.27,22.43,89126.0
2015-10-05 14:30:00,22.43,22.53,22.32,22.49,128809.0,22.43,22.53,22.32,22.49,128809.0
2015-10-05 15:00:00,22.49,22.5,22.34,22.43,79922.0,22.49,22.5,22.34,22.43,79922.0
2015-10-05 15:30:00,22.43,22.51,22.38,22.49,269276.0,22.43,22.51,22.38,22.49,269276.0
2015-10-06 09:30:00,22.55,22.56,22.34,22.36,71305.0,22.55,22.56,22.34,22.36,71305.0
2015-10-06 10:00:00,22.36,22.37,22.0,22.01,98470.0,22.36,22.37,22.0,22.01,98470.0
2015-10-06 10:30:00,22.02,22.11,22.0,22.11,69704.0,22.02,22.11,22.0,22.11,69704.0
2015-10-06 11:00:00,22.12,22.25,22.04,22.05,77842.0,22.12,22.25,22.04,22.05,77842.0
2015-10-06 11:30:00,22.05,22.13,21.98,21.98,73224.0,22.05,22.13,21.98,21.98,73224.0
2015-10-06 12:00:00,22.0,22.0,21.79,21.8,78968.0,22.0,22.0,21.79,21.8,78968.0
2015-10-06 12:30:00,21.79,21.83,21.73,21.79,81102.0,21.79,21.83,21.73,21.79,81102.0
2015-10-06 13:00:00,21.79,21.79,21.73,21.76,66025.0,21.79,21.79,21.73,21.76,66025.0
2015-10-06 13:30:00,21.76,21.94,21.72,21.94,87362.0,21.76,21.94,21.72,21.94,87362.0
2015-10-06 14:00:00,21.95,22.01,21.87,22.01,111475.0,21.95,22.01,21.87,22.01,111475.0
2015-10-06 14:30:00,22.01,22.12,21.93,21.94,98144.0,22.01,22.12,21.93,21.94,98144.0
2015-10-06 15:00:00,21.93,22.07,21.89,22.06,130838.0,21.93,22.07,21.89,22.06,130838.0
2015-10-06 15:30:00,22.06,22.09,21.95,22.02,295073.0,22.06,22.09,21.95,22.02,295073.0
2015-10-07 09:30:00,22.13,22.39,22.02,22.25,80420.0,22.13,22.39,22.02,22.25,80420.0
2015-10-07 10:00:00,22.24,22.49,22.23,22.38,140374.0,22.24,22.49,22.23,22.38,140374.0
2015-10-07 10:30:00,22.37,22.37,22.11,22.12,81703.0,22.37,22.37,22.11,22.12,81703.0
2015-10-07 11:00:00,22.12,22.16,21.94,21.95,62416.0,22.12,22.16,21.94,21.95,62416.0
2015-10-07 11:30:00,21.95,22.13,21.94,22.09,46952.0,21.95,22.13,21.94,22.09,46952.0
2015-10-07 12:00:00,22.1,22.11,21.93,21.94,48439.0,22.1,22.11,21.93,21.94,48439.0
2015-10-07 12:30:00,21.94,22.12,21.94,22.06,43139.0,21.94,22.12,21.94,22.06,43139.0
2015-10-07 13:00:00,22.06,22.23,22.05,22.19,74428.0,22.06,22.23,22.05,22.19,74428.0
2015-10-07 13:30:00,22.2,22.23,22.15,22.16,76617.0,22.2,22.23,22.15,22.16,76617.0
2015-10-07 14:00:00,22.17,22.22,22.06,22.08,40649.0,22.17,22.22,22.06,22.08,40649.0
2015-10-07 14:30:00,22.07,22.24,22.07,22.19,60162.0,22.07,22.24,22.07,22.19,60162.0
2015-10-07 15:00:00,22.2,22.43,22.19,22.31,89612.0,22.2,22.43,22.19,22.31,89612.0
2015-10-07 15:30:00,22.32,22.45,22.28,22.32,500077.0,22.32,22.45,22.28,22.32,500077.0
2015-10-08 09:30:00,22.35,22.68,22.3,22.41,50366.0,22.35,22.68,22.3,22.41,50366.0
2015-10-08 10:00:00,22.41,22.5,22.24,22.28,34841.0,22.41,22.5,22.24,22.28,34841.0
2015-10-08 10:30:00,22.29,22.52,22.27,22.51,35176.0,22.29,22.52,22.27,22.51,35176.0
2015-10-08 11:00:00,22.51,22.62,22.43,22.6,50875.0,22.51,22.62,22.43,22.6,50875.0
2015-10-08 11:30:00,22.6,22.78,22.5,22.74,63662.0,22.6,22.78,22.5,22.74,63662.0
2015-10-08 12:00:00,22.74,22.84,22.65,22.79,73873.0,22.74,22.84,22.65,22.79,73873.0
2015-10-08 12:30:00,22.79,22.81,22.64,22.74,42390.0,22.79,22.81,22.64,22.74,42390.0
2015-10-08 13:00:00,22.73,22.82,22.63,22.75,71324.0,22.73,22.82,22.63,22.75,71324.0
2015-10-08 13:30:00,22.75,22.83,22.73,22.8,141002.0,22.75,22.83,22.73,22.8,141002.0
2015-10-08 14:00:00,22.82,23.03,22.81,23.0,151360.0,22.82,23.03,22.81,23.0,151360.0
2015-10-08 14:30:00,22.99,23.08,22.95,23.06,866379.0,22.99,23.08,22.95,23.06,866379.0
2015-10-08 15:00:00,23.06,23.21,23.05,23.13,145156.0,23.06,23.21,23.05,23.13,145156.0
2015-10-08 15:30:00,23.13,23.16,23.0,23.0,447658.0,23.13,23.16,23.0,23.0,447658.0
2015-10-09 09:30:00,22.93,23.46,22.8,23.34,100234.0,22.93,23.46,22.8,23.34,100234.0
2015-10-09 10:00:00,23.34,23.37,23.02,23.05,123372.0,23.34,23.37,23.02,23.05,123372.0
2015-10-09 10:30:00,23.05,23.31,23.04,23.27,46164.0,23.05,23.31,23.04,23.27,46164.0
2015-10-09 11:00:00,23.26,23.36,23.18,23.36,116033.0,23.26,23.36,23.18,23.36,116033.0
2015-10-09 11:30:00,23.38,23.38,23.26,23.35,62454.0,23.38,23.38,23.26,23.35,62454.0
2015-10-09 12:00:00,23.36,23.39,23.25,23.33,50753.0,23.36,23.39,23.25,23.33,50753.0
2015-10-09 12:30:00,23.33,23.35,23.23,23.31,42954.0,23.33,23.35,23.23,23.31,42954.0
2015-10-09 13:00:00,23.31,23.5,23.31,23.42,84509.0,23.31,23.5,23.31,23.42,84509.0
2015-10-09 13:30:00,23.43,23.64,23.42,23.6,184369.0,23.43,23.64,23.42,23.6,184369.0
2015-10-09 14:00:00,23.6,23.69,23.54,23.64,91997.0,23.6,23.69,23.54,23.64,91997.0
2015-10-09 14:30:00,23.64,23.87,23.61,23.85,169527.0,23.64,23.87,23.61,23.85,169527.0
2015-10-09 15:00:00,23.85,23.86,23.63,23.64,189708.0,23.85,23.86,23.63,23.64,189708.0
2015-10-09 15:30:00,23.64,23.77,23.54,23.55,462124.0,23.64,23.77,23.54,23.55,462124.0
2015-10-12 09:30:00,23.65,23.69,23.1,23.12,438685.0,23.65,23.69,23.1,23.12,438685.0
2015-10-12 10:00:00,23.12,23.25,22.99,23.02,49451.0,23.12,23.25,22.99,23.02,49451.0
2015-10-12 10:30:00,23.01,23.13,22.97,22.97,42613.0,23.01,23.13,22.97,22.97,42613.0
2015-10-12 11:00:00,22.94,23.1,22.84,22.88,63836.0,22.94,23.1,22.84,22.88,63836.0
2015-10-12 11:30:00,22.86,22.96,22.81,22.82,29725.0,22.86,22.96,22.81,22.82,29725.0
2015-10-12 12:00:00,22.83,22.83,22.65,22.71,48264.0,22.83,22.83,22.65,22.71,48264.0
2015-10-12 12:30:00,22.72,22.77,22.68,22.76,96162.0,22.72,22.77,22.68,22.76,96162.0
2015-10-12 13:00:00,22.74,22.84,22.72,22.82,61981.0,22.74,22.84,22.72,22.82,61981.0
2015-10-12 13:30:00,22.82,22.9,22.76,22.9,43907.0,22.82,22.9,22.76,22.9,43907.0
2015-10-12 14:00:00,22.9,22.96,22.74,22.87,95949.0,22.9,22.96,22.74,22.87,95949.0
2015-10-12 14:30:00,22.88,22.93,22.84,22.88,62132.0,22.88,22.93,22.84,22.88,62132.0
2015-10-12 15:00:00,22.88,22.9,22.81,22.87,82947.0,22.88,22.9,22.81,22.87,82947.0
2015-10-12 15:30:00,22.87,22.97,22.86,22.93,184440.0,22.87,22.97,22.86,22.93,184440.0
2015-10-13 09:30:00,22.78,22.93,22.59,22.85,109774.0,22.78,22.93,22.59,22.85,109774.0
2015-10-13 10:00:00,22.86,22.97,22.7,22.83,73754.0,22.86,22.97,22.7,22.83,73754.0
2015-10-13 10:30:00,22.83,22.83,22.67,22.68,73597.0,22.83,22.83,22.67,22.68,73597.0
2015-10-13 11:00:00,22.69,22.81,22.68,22.8,109731.0,22.69,22.81,22.68,22.8,109731.0
2015-10-13 11:30:00,22.8,22.81,22.62,22.69,66050.0,22.8,22.81,22.62,22.69,66050.0
2015-10-13 12:00:00,22.71,22.8,22.62,22.65,47700.0,22.71,22.8,22.62,22.65,47700.0
2015-10-13 12:30:00,22.68,22.69,22.51,22.53,38200.0,22.68,22.69,22.51,22.53,38200.0
2015-10-13 13:00:00,22.52,22.53,22.43,22.51,81897.0,22.52,22.53,22.43,22.51,81897.0
2015-10-13 13:30:00,22.53,22.57,22.48,22.5,54890.0,22.53,22.57,22.48,22.5,54890.0
2015-10-13 14:00:00,22.49,22.53,22.43,22.51,90819.0,22.49,22.53,22.43,22.51,90819.0
2015-10-13 14:30:00,22.5,22.55,22.5,22.54,64855.0,22.5,22.55,22.5,22.54,64855.0
2015-10-13 15:00:00,22.55,22.57,22.41,22.44,90595.0,22.55,22.57,22.41,22.44,90595.0
2015-10-13 15:30:00,22.44,22.46,22.33,22.35,192214.0,22.44,22.46,22.33,22.35,192214.0
2015-10-14 09:30:00,22.41,22.64,22.26,22.44,32190.0,22.41,22.64,22.26,22.44,32190.0
2015-10-14 10:00:00,22.43,22.55,22.39,22.49,188652.0,22.43,22.55,22.39,22.49,188652.0
2015-10-14 10:30:00,22.49,22.56,22.02,22.03,66094.0,22.49,22.56,22.02,22.03,66094.0
2015-10-14 11:00:00,22.02,22.03,21.87,21.95,45830.0,22.02,22.03,21.87,21.95,45830.0
2015-10-14 11:30:00,21.94,21.97,21.79,21.8,46121.0,21.94,21.97,21.79,21.8,46121.0
2015-10-14 12:00:00,21.81,21.83,21.72,21.79,56287.0,21.81,21.83,21.72,21.79,56287.0
2015-10-14 12:30:00,21.78,21.93,21.75,21.93,54608.0,21.78,21.93,21.75,21.93,54608.0
2015-10-14 13:00:00,21.93,22.01,21.86,21.87,34062.0,21.93,22.01,21.86,21.87,34062.0
2015-10-14 13:30:00,21.86,21.98,21.85,21.9,39494.0,21.86,21.98,21.85,21.9,39494.0
2015-10-14 14:00:00,21.91,21.96,21.88,21.92,54710.0,21.91,21.96,21.88,21.92,54710.0
2015-10-14 14:30:00,21.92,21.93,21.87,21.92,60983.0,21.92,21.93,21.87,21.92,60983.0
2015-10-14 15:00:00,21.93,21.93,21.84,21.89,87413.0,21.93,21.93,21.84,21.89,87413.0
2015-10-14 15:30:00,21.89,21.99,21.82,21.83,320910.0,21.89,21.99,21.82,21.83,320910.0
2015-10-15 09:30:00,21.97,22.12,21.9,22.01,56197.0,21.97,22.12,21.9,22.01,56197.0
2015-10-15 10:00:00,22.04,22.09,21.86,21.89,32437.0,22.04,22.09,21.86,21.89,32437.0
2015-10-15 10:30:00,21.89,22.02,21.82,21.85,33766.0,21.89,22.02,21.82,21.85,33766.0
2015-10-15 11:00:00,21.87,21.89,21.74,21.74,26285.0,21.87,21.89,21.74,21.74,26285.0
2015-10-15 11:30:00,21.73,21.76,21.55,21.57,29381.0,21.73,21.76,21.55,21.57,29381.0
2015-10-15 12:00:00,21.6,21.79,21.59,21.75,18400.0,21.6,21.79,21.59,21.75,18400.0
2015-10-15 12:30:00,21.77,21.99,21.73,21.94,205069.0,21.77,21.99,21.73,21.94,205069.0
2015-10-15 13:00:00,21.95,22.1,21.91,22.08,79876.0,21.95,22.1,21.91,22.08,79876.0
2015-10-15 13:30:00,22.08,22.12,22.0,22.03,49671.0,22.08,22.12,22.0,22.03,49671.0
2015-10-15 14:00:00,22.0,22.11,21.98,22.08,105280.0,22.0,22.11,21.98,22.08,105280.0
2015-10-15 14:30:00,22.07,22.17,22.07,22.16,89723.0,22.07,22.17,22.07,22.16,89723.0
2015-10-15 15:00:00,22.15,22.28,22.14,22.27,95267.0,22.15,22.28,22.14,22.27,95267.0
2015-10-15 15:30:00,22.27,22.37,22.09,22.1,431936.0,22.27,22.37,22.09,22.1,431936.0
2015-10-16 09:30:00,22.21,22.37,21.81,21.99,95429.0,22.21,22.37,21.81,21.99,95429.0
2015-10-16 10:00:00,21.95,22.18,21.85,22.14,87507.0,21.95,22.18,21.85,22.14,87507.0
2015-10-16 10:30:00,22.13,22.24,22.13,22.18,58276.0,22.13,22.24,22.13,22.18,58276.0
2015-10-16 11:00:00,22.16,22.28,22.14,22.14,39477.0,22.16,22.28,22.14,22.14,39477.0
2015-10-16 11:30:00,22.14,22.22,22.13,22.22,44823.0,22.14,22.22,22.13,22.22,44823.0
2015-10-16 12:00:00,22.22,22.22,22.15,22.17,46368.0,22.22,22.22,22.15,22.17,46368.0
2015-10-16 12:30:00,22.17,22.18,22.1,22.17,34046.0,22.17,22.18,22.1,22.17,34046.0
2015-10-16 13:00:00,22.17,22.21,22.1,22.12,47121.0,22.17,22.21,22.1,22.12,47121.0
2015-10-16 13:30:00,22.12,22.19,22.08,22.11,87698.0,22.12,22.19,22.08,22.11,87698.0
2015-10-16 14:00:00,22.11,22.21,22.09,22.17,84208.0,22.11,22.21,22.09,22.17,84208.0
2015-10-16 14:30:00,22.17,22.91,22.16,22.66,626331.0,22.17,22.91,22.16,22.66,626331.0
2015-10-16 15:00:00,22.66,22.71,22.55,22.68,193648.0,22.66,22.71,22.55,22.68,193648.0
2015-10-16 15:30:00,22.67,22.85,22.58,22.59,599368.0,22.67,22.85,22.58,22.59,599368.0
2015-10-19 09:30:00,22.75,22.75,22.47,22.71,77898.0,22.75,22.75,22.47,22.71,77898.0
2015-10-19 10:00:00,22.71,22.77,22.61,22.67,80662.0,22.71,22.77,22.61,22.67,80662.0
2015-10-19 10:30:00,22.65,22.76,22.59,22.75,71583.0,22.65,22.76,22.59,22.75,71583.0
2015-10-19 11:00:00,22.74,22.75,22.6,22.75,86789.0,22.74,22.75,22.6,22.75,86789.0
2015-10-19 11:30:00,22.73,22.8,22.71,22.72,84332.0,22.73,22.8,22.71,22.72,84332.0
2015-10-19 12:00:00,22.72,22.73,22.65,22.7,76881.0,22.72,22.73,22.65,22.7,76881.0
2015-10-19 12:30:00,22.71,22.74,22.66,22.73,39865.0,22.71,22.74,22.66,22.73,39865.0
2015-10-19 13:00:00,22.72,22.73,22.61,22.65,53895.0,22.72,22.73,22.61,22.65,53895.0
2015-10-19 13:30:00,22.66,22.72,22.64,22.69,51693.0,22.66,22.72,22.64,22.69,51693.0
2015-10-19 14:00:00,22.7,22.79,22.68,22.73,45255.0,22.7,22.79,22.68,22.73,45255.0
2015-10-19 14:30:00,22.72,22.82,22.7,22.8,52216.0,22.72,22.82,22.7,22.8,52216.0
2015-10-19 15:00:00,22.8,22.89,22.78,22.81,69774.0,22.8,22.89,22.78,22.81,69774.0
2015-10-19 15:30:00,22.82,22.83,22.63,22.65,316857.0,22.82,22.83,22.63,22.65,316857.0
2015-10-20 09:30:00,22.78,22.82,22.45,22.47,60829.0,22.78,22.82,22.45,22.47,60829.0
2015-10-20 10:00:00,22.47,22.53,22.34,22.4,43613.0,22.47,22.53,22.34,22.4,43613.0
2015-10-20 10:30:00,22.41,22.53,22.4,22.42,46581.0,22.41,22.53,22.4,22.42,46581.0
2015-10-20 11:00:00,22.43,22.53,22.42,22.52,46711.0,22.43,22.53,22.42,22.52,46711.0
2015-10-20 11:30:00,22.53,22.53,22.37,22.4,28496.0,22.53,22.53,22.37,22.4,28496.0
2015-10-20 12:00:00,22.42,22.61,22.41,22.61,79058.0,22.42,22.61,22.41,22.61,79058.0
2015-10-20 12:30:00,22.61,22.61,22.51,22.53,22806.0,22.61,22.61,22.51,22.53,22806.0
2015-10-20 13:00:00,22.52,22.56,22.5,22.52,18682.0,22.52,22.56,22.5,22.52,18682.0
2015-10-20 13:30:00,22.52,22.54,22.43,22.43,28036.0,22.52,22.54,22.43,22.43,28036.0
2015-10-20 14:00:00,22.45,22.48,22.39,22.46,37879.0,22.45,22.48,22.39,22.46,37879.0
2015-10-20 14:30:00,22.48,22.58,22.46,22.58,84128.0,22.48,22.58,22.46,22.58,84128.0
2015-10-20 15:00:00,22.58,22.71,22.57,22.66,135439.0,22.58,22.71,22.57,22.66,135439.0
2015-10-20 15:30:00,22.66,22.8,22.64,22.64,320861.0,22.66,22.8,22.64,22.64,320861.0
2015-10-21 09:30:00,22.59,22.66,22.44,22.57,80962.0,22.59,22.66,22.44,22.57,80962.0
2015-10-21 10:00:00,22.57,22.58,22.34,22.38,27228.0,22.57,22.58,22.34,22.38,27228.0
2015-10-21 10:30:00,22.38,22.55,22.37,22.54,61399.0,22.38,22.55,22.37,22.54,61399.0
2015-10-21 11:00:00,22.54,22.56,22.46,22.56,67947.0,22.54,22.56,22.46,22.56,67947.0
2015-10-21 11:30:00,22.57,22.71,22.52,22.63,122680.0,22.57,22.71,22.52,22.63,122680.0
2015-10-21 12:00:00,22.64,22.79,22.62,22.79,60740.0,22.64,22.79,22.62,22.79,60740.0
2015-10-21 12:30:00,22.79,22.85,22.72,22.72,42682.0,22.79,22.85,22.72,22.72,42682.0
2015-10-21 13:00:00,22.71,22.72,22.63,22.67,56467.0,22.71,22.72,22.63,22.67,56467.0
2015-10-21 13:30:00,22.66,22.75,22.63,22.64,51389.0,22.66,22.75,22.63,22.64,51389.0
2015-10-21 14:00:00,22.64,22.79,22.62,22.72,77266.0,22.64,22.79,22.62,22.72,77266.0
2015-10-21 14:30:00,22.73,22.78,22.7,22.77,75117.0,22.73,22.78,22.7,22.77,75117.0
2015-10-21 15:00:00,22.75,22.79,22.66,22.73,105395.0,22.75,22.79,22.66,22.73,105395.0
2015-10-21 15:30:00,22.73,22.73,22.58,22.61,259448.0,22.73,22.73,22.58,22.61,259448.0
2015-10-22 09:30:00,22.75,22.82,22.44,22.5,184716.0,22.75,22.82,22.44,22.5,184716.0
2015-10-22 10:00:00,22.52,22.7,22.5,22.57,48232.0,22.52,22.7,22.5,22.57,48232.0
2015-10-22 10:30:00,22.57,22.81,22.56,22.77,41240.0,22.57,22.81,22.56,22.77,41240.0
2015-10-22 11:00:00,22.78,22.96,22.77,22.87,99947.0,22.78,22.96,22.77,22.87,99947.0
2015-10-22 11:30:00,22.87,22.99,22.81,22.84,94705.0,22.87,22.99,22.81,22.84,94705.0
2015-10-22 12:00:00,22.84,22.9,22.8,22.85,25957.0,22.84,22.9,22.8,22.85,25957.0
2015-10-22 12:30:00,22.86,22.9,22.83,22.88,31045.0,22.86,22.9,22.83,22.88,31045.0
2015-10-22 13:00:00,22.88,22.93,22.59,22.63,61460.0,22.88,22.93,22.59,22.63,61460.0
2015-10-22 13:30:00,22.62,22.72,22.53,22.57,61868.0,22.62,22.72,22.53,22.57,61868.0
2015-10-22 14:00:00,22.56,22.56,22.37,22.42,62563.0,22.56,22.56,22.37,22.42,62563.0
2015-10-22 14:30:00,22.42,22.58,22.38,22.57,56597.0,22.42,22.58,22.38,22.57,56597.0
2015-10-22 15:00:00,22.56,22.67,22.48,22.59,197224.0,22.56,22.67,22.48,22.59,197224.0
2015-10-22 15:30:00,22.59,22.65,22.5,22.59,194357.0,22.59,22.65,22.5,22.59,194357.0
2015-10-23 09:30:00,22.68,22.96,22.57,22.59,45358.0,22.68,22.96,22.57,22.59,45358.0
2015-10-23 10:00:00,22.61,22.64,22.5,22.51,98678.0,22.61,22.64,22.5,22.51,98678.0
2015-10-23 10:30:00,22.52,22.55,22.28,22.33,48552.0,22.52,22.55,22.28,22.33,48552.0
2015-10-23 11:00:00,22.33,22.34,22.22,22.22,38162.0,22.33,22.34,22.22,22.22,38162.0
2015-10-23 11:30:00,22.23,22.23,22.07,22.23,43394.0,22.23,22.23,22.07,22.23,43394.0
2015-10-23 12:00:00,22.24,22.39,22.18,22.38,36820.0,22.24,22.39,22.18,22.38,36820.0
2015-10-23 12:30:00,22.38,22.38,22.2,22.22,22621.0,22.38,22.38,22.2,22.22,22621.0
2015-10-23 13:00:00,22.22,22.28,22.15,22.28,24050.0,22.22,22.28,22.15,22.28,24050.0
2015-10-23 13:30:00,22.27,22.37,22.26,22.27,35875.0,22.27,22.37,22.26,22.27,35875.0
2015-10-23 14:00:00,22.26,22.42,22.22,22.39,40174.0,22.26,22.42,22.22,22.39,40174.0
2015-10-23 14:30:00,22.38,22.49,22.37,22.44,53111.0,22.38,22.49,22.37,22.44,53111.0
2015-10-23 15:00:00,22.45,22.49,22.34,22.35,54510.0,22.45,22.49,22.34,22.35,54510.0
2015-10-23 15:30:00,22.35,22.46,22.35,22.4,161553.0,22.35,22.46,22.35,22.4,161553.0
2015-10-26 09:30:00,22.25,22.26,20.51,20.53,707187.0,22.25,22.26,20.51,20.53,707187.0
2015-10-26 10:00:00,20.55,20.69,20.36,20.6,417761.0,20.55,20.69,20.36,20.6,417761.0
2015-10-26 10:30:00,20.59,20.73,20.47,20.65,131736.0,20.59,20.73,20.47,20.65,131736.0
2015-10-26 11:00:00,20.66,20.94,20.64,20.69,279002.0,20.66,20.94,20.64,20.69,279002.0
2015-10-26 11:30:00,20.71,20.75,20.26,20.43,527753.0,20.71,20.75,20.26,20.43,527753.0
2015-10-26 12:00:00,20.44,20.59,20.37,20.5,78963.0,20.44,20.59,20.37,20.5,78963.0
2015-10-26 12:30:00,20.5,20.55,20.41,20.48,133608.0,20.5,20.55,20.41,20.48,133608.0
2015-10-26 13:00:00,20.49,20.53,20.41,20.49,94206.0,20.49,20.53,20.41,20.49,94206.0
2015-10-26 13:30:00,20.49,20.51,20.28,20.28,239716.0,20.49,20.51,20.28,20.28,239716.0
2015-10-26 14:00:00,20.28,20.35,20.1,20.21,132883.0,20.28,20.35,20.1,20.21,132883.0
2015-10-26 14:30:00,20.21,20.36,20.07,20.1,182009.0,20.21,20.36,20.07,20.1,182009.0
2015-10-26 15:00:00,20.1,20.19,19.92,20.16,491987.0,20.1,20.19,19.92,20.16,491987.0
2015-10-26 15:30:00,20.16,20.32,20.14,20.28,690387.0,20.16,20.32,20.14,20.28,690387.0
2015-10-27 09:30:00,20.54,20.89,20.39,20.87,218932.0,20.54,20.89,20.39,20.87,218932.0
2015-10-27 10:00:00,20.87,21.25,20.68,20.7,168431.0,20.87,21.25,20.68,20.7,168431.0
2015-10-27 10:30:00,20.7,20.81,20.6,20.61,119298.0,20.7,20.81,20.6,20.61,119298.0
2015-10-27 11:00:00,20.62,20.9,20.45,20.83,200791.0,20.62,20.9,20.45,20.83,200791.0
2015-10-27 11:30:00,20.82,20.92,20.76,20.92,132886.0,20.82,20.92,20.76,20.92,132886.0
2015-10-27 12:00:00,20.93,21.0,20.79,20.88,67722.0,20.93,21.0,20.79,20.88,67722.0
2015-10-27 12:30:00,20.87,21.01,20.87,20.92,73956.0,20.87,21.01,20.87,20.92,73956.0
2015-10-27 13:00:00,20.91,20.96,20.79,20.93,50403.0,20.91,20.96,20.79,20.93,50403.0
2015-10-27 13:30:00,20.94,20.97,20.84,20.85,72934.0,20.94,20.97,20.84,20.85,72934.0
2015-10-27 14:00:00,20.85,20.97,20.84,20.95,61047.0,20.85,20.97,20.84,20.95,61047.0
2015-10-27 14:30:00,20.95,20.95,20.83,20.85,47917.0,20.95,20.95,20.83,20.85,47917.0
2015-10-27 15:00:00,20.84,20.98,20.8,20.97,134777.0,20.84,20.98,20.8,20.97,134777.0
2015-10-27 15:30:00,20.97,21.0,20.94,20.98,180495.0,20.97,21.0,20.94,20.98,180495.0
2015-10-28 09:30:00,21.17,21.4,20.93,21.13,105938.0,21.17,21.4,20.93,21.13,105938.0
2015-10-28 10:00:00,21.16,21.27,21.11,21.21,339970.0,21.16,21.27,21.11,21.21,339970.0
2015-10-28 10:30:00,21.21,21.37,21.12,21.37,189384.0,21.21,21.37,21.12,21.37,189384.0
2015-10-28 11:00:00,21.37,21.38,21.25,21.3,162976.0,21.37,21.38,21.25,21.3,162976.0
2015-10-28 11:30:00,21.29,21.31,21.24,21.27,133822.0,21.29,21.31,21.24,21.27,133822.0
2015-10-28 12:00:00,21.26,21.31,21.24,21.25,83091.0,21.26,21.31,21.24,21.25,83091.0
2015-10-28 12:30:00,21.26,21.26,21.03,21.05,77863.0,21.26,21.26,21.03,21.05,77863.0
2015-10-28 13:00:00,21.04,21.04,20.72,20.73,98919.0,21.04,21.04,20.72,20.73,98919.0
2015-10-28 13:30:00,20.74,20.89,20.72,20.84,108924.0,20.74,20.89,20.72,20.84,108924.0
2015-10-28 14:00:00,20.86,20.86,20.54,20.7,118684.0,20.86,20.86,20.54,20.7,118684.0
2015-10-28 14:30:00,20.69,20.79,20.56,20.78,137451.0,20.69,20.79,20.56,20.78,137451.0
2015-10-28 15:00:00,20.78,20.88,20.74,20.75,205833.0,20.78,20.88,20.74,20.75,205833.0
2015-10-28 15:30:00,20.76,20.9,20.76,20.89,328680.0,20.76,20.9,20.76,20.89,328680.0
2015-10-29 09:30:00,20.73,21.06,20.51,20.86,50206.0,20.73,21.06,20.51,20.86,50206.0
2015-10-29 10:00:00,20.86,21.1,20.82,21.02,32425.0,20.86,21.1,20.82,21.02,32425.0
2015-10-29 10:30:00,21.02,21.02,20.87,20.99,27529.0,21.02,21.02,20.87,20.99,27529.0
2015-10-29 11:00:00,20.98,21.0,20.77,20.82,49283.0,20.98,21.0,20.77,20.82,49283.0
2015-10-29 11:30:00,20.8,20.94,20.8,20.8,48906.0,20.8,20.94,20.8,20.8,48906.0
2015-10-29 12:00:00,20.8,20.84,20.76,20.81,27521.0,20.8,20.84,20.76,20.81,27521.0
2015-10-29 12:30:00,20.8,20.82,20.7,20.7,30978.0,20.8,20.82,20.7,20.7,30978.0
2015-10-29 13:00:00,20.69,20.98,20.66,20.98,63914.0,20.69,20.98,20.66,20.98,63914.0
2015-10-29 13:30:00,20.99,21.03,20.84,20.85,58346.0,20.99,21.03,20.84,20.85,58346.0
2015-10-29 14:00:00,20.86,20.92,20.74,20.8,38797.0,20.86,20.92,20.74,20.8,38797.0
2015-10-29 14:30:00,20.81,20.89,20.8,20.88,50223.0,20.81,20.89,20.8,20.88,50223.0
2015-10-29 15:00:00,20.87,20.93,20.84,20.85,73179.0,20.87,20.93,20.84,20.85,73179.0
2015-10-29 15:30:00,20.87,20.92,20.85,20.89,128267.0,20.87,20.92,20.85,20.89,128267.0
2015-10-30 09:30:00,20.86,20.98,20.29,20.41,82038.0,20.86,20.98,20.29,20.41,82038.0
2015-10-30 10:00:00,20.37,20.55,20.26,20.46,103443.0,20.37,20.55,20.26,20.46,103443.0
2015-10-30 10:30:00,20.47,20.59,20.4,20.51,121882.0,20.47,20.59,20.4,20.51,121882.0
2015-10-30 11:00:00,20.52,20.56,20.36,20.41,89142.0,20.52,20.56,20.36,20.41,89142.0
2015-10-30 11:30:00,20.41,20.43,20.25,20.32,95959.0,20.41,20.43,20.25,20.32,95959.0
2015-10-30 12:00:00,20.31,20.45,20.3,20.4,50190.0,20.31,20.45,20.3,20.4,50190.0
2015-10-30 12:30:00,20.41,20.47,20.41,20.43,71996.0,20.41,20.47,20.41,20.43,71996.0
2015-10-30 13:00:00,20.45,20.46,20.43,20.45,32273.0,20.45,20.46,20.43,20.45,32273.0
2015-10-30 13:30:00,20.45,20.46,20.41,20.42,59155.0,20.45,20.46,20.41,20.42,59155.0
2015-10-30 14:00:00,20.42,20.46,20.39,20.43,68106.0,20.42,20.46,20.39,20.43,68106.0
2015-10-30 14:30:00,20.42,20.45,20.28,20.35,86567.0,20.42,20.45,20.28,20.35,86567.0
2015-10-30 15:00:00,20.34,20.35,20.27,20.28,107463.0,20.34,20.35,20.27,20.28,107463.0
2015-10-30 15:30:00,20.27,20.4,20.24,20.38,231198.0,20.27,20.4,20.24,20.38,231198.0
2015-11-02 09:30:00,20.28,20.36,20.05,20.05,126954.0,20.28,20.36,20.05,20.05,126954.0
2015-11-02 10:00:00,20.07,20.22,20.04,20.16,147277.0,20.07,20.22,20.04,20.16,147277.0
2015-11-02 10:30:00,20.16,20.19,20.05,20.13,112317.0,20.16,20.19,20.05,20.13,112317.0
2015-11-02 11:00:00,20.12,20.32,20.1,20.32,79583.0,20.12,20.32,20.1,20.32,79583.0
2015-11-02 11:30:00,20.34,20.56,20.3,20.48,75419.0,20.34,20.56,20.3,20.48,75419.0
2015-11-02 12:00:00,20.49,20.56,20.38,20.55,77029.0,20.49,20.56,20.38,20.55,77029.0
2015-11-02 12:30:00,20.55,20.68,20.46,20.66,57295.0,20.55,20.68,20.46,20.66,57295.0
2015-11-02 13:00:00,20.65,20.88,20.57,20.87,101193.0,20.65,20.88,20.57,20.87,101193.0
2015-11-02 13:30:00,20.88,21.05,20.86,21.01,134314.0,20.88,21.05,20.86,21.01,134314.0
2015-11-02 14:00:00,20.99,21.0,20.84,20.84,123109.0,20.99,21.0,20.84,20.84,123109.0
2015-11-02 14:30:00,20.84,21.05,20.78,21.04,145446.0,20.84,21.05,20.78,21.04,145446.0
2015-11-02 15:00:00,21.03,21.1,20.95,20.95,183033.0,21.03,21.1,20.95,20.95,183033.0
2015-11-02 15:30:00,20.94,21.01,20.91,20.93,344908.0,20.94,21.01,20.91,20.93,344908.0
2015-11-03 09:30:00,20.98,21.06,20.75,20.8,141649.0,20.98,21.06,20.75,20.8,141649.0
2015-11-03 10:00:00,20.8,20.81,20.53,20.53,148338.0,20.8,20.81,20.53,20.53,148338.0
2015-11-03 10:30:00,20.52,20.91,20.52,20.78,126630.0,20.52,20.91,20.52,20.78,126630.0
2015-11-03 11:00:00,20.79,20.96,20.78,20.82,182003.0,20.79,20.96,20.78,20.82,182003.0
2015-11-03 11:30:00,20.83,20.99,20.79,20.99,112584.0,20.83,20.99,20.79,20.99,112584.0
2015-11-03 12:00:00,20.99,21.03,20.95,20.96,109142.0,20.99,21.03,20.95,20.96,109142.0
2015-11-03 12:30:00,20.96,21.03,20.93,20.99,95976.0,20.96,21.03,20.93,20.99,95976.0
2015-11-03 13:00:00,20.98,20.99,20.88,20.93,93935.0,20.98,20.99,20.88,20.93,93935.0
2015-11-03 13:30:00,20.94,21.05,20.94,20.96,111208.0,20.94,21.05,20.94,20.96,111208.0
2015-11-03 14:00:00,20.96,20.97,20.82,20.86,280588.0,20.96,20.97,20.82,20.86,280588.0
2015-11-03 14:30:00,20.85,21.01,20.84,20.91,165138.0,20.85,21.01,20.84,20.91,165138.0
2015-11-03 15:00:00,20.91,21.03,20.89,20.95,203521.0,20.91,21.03,20.89,20.95,203521.0
2015-11-03 15:30:00,20.95,20.95,20.85,20.88,507687.0,20.95,20.95,20.85,20.88,507687.0
2015-11-04 09:30:00,20.96,20.99,20.63,20.78,104982.0,20.96,20.99,20.63,20.78,104982.0
2015-11-04 10:00:00,20.77,20.77,20.52,20.62,148837.0,20.77,20.77,20.52,20.62,148837.0
2015-11-04 10:30:00,20.62,20.71,20.47,20.48,122969.0,20.62,20.71,20.47,20.48,122969.0
2015-11-04 11:00:00,20.47,20.47,20.15,20.15,236726.0,20.47,20.47,20.15,20.15,236726.0
2015-11-04 11:30:00,20.15,20.23,19.94,20.14,434365.0,20.15,20.23,19.94,20.14,434365.0
2015-11-04 12:00:00,20.14,20.34,20.13,20.3,157689.0,20.14,20.34,20.13,20.3,157689.0
2015-11-04 12:30:00,20.29,20.29,20.06,20.2,161073.0,20.29,20.29,20.06,20.2,161073.0
2015-11-04 13:00:00,20.2,20.2,19.97,20.05,106758.0,20.2,20.2,19.97,20.05,106758.0
2015-11-04 13:30:00,20.05,20.19,20.02,20.04,119966.0,20.05,20.19,20.02,20.04,119966.0
2015-11-04 14:00:00,20.05,20.1,19.85,19.87,241842.0,20.05,20.1,19.85,19.87,241842.0
2015-11-04 14:30:00,19.88,19.95,19.75,19.76,293361.0,19.88,19.95,19.75,19.76,293361.0
2015-11-04 15:00:00,19.76,20.13,19.75,20.0,495551.0,19.76,20.13,19.75,20.0,495551.0
2015-11-04 15:30:00,20.0,20.0,19.83,19.87,900221.0,20.0,20.0,19.83,19.87,900221.0
2015-11-05 09:30:00,22.15,22.59,21.59,22.06,1580423.0,22.15,22.59,21.59,22.06,1580423.0
2015-11-05 10:00:00,22.04,22.32,21.79,22.12,1133807.0,22.04,22.32,21.79,22.12,1133807.0
2015-11-05 10:30:00,22.12,22.82,21.99,22.58,878267.0,22.12,22.82,21.99,22.58,878267.0
2015-11-05 11:00:00,22.6,22.61,22.02,22.29,584615.0,22.6,22.61,22.02,22.29,584615.0
2015-11-05 11:30:00,22.29,22.83,22.06,22.8,646989.0,22.29,22.83,22.06,22.8,646989.0
2015-11-05 12:00:00,22.8,22.82,22.55,22.62,284415.0,22.8,22.82,22.55,22.62,284415.0
2015-11-05 12:30:00,22.63,22.9,22.56,22.84,306817.0,22.63,22.9,22.56,22.84,306817.0
2015-11-05 13:00:00,22.85,23.08,22.84,22.95,506638.0,22.85,23.08,22.84,22.95,506638.0
2015-11-05 13:30:00,22.95,23.07,22.89,23.0,400115.0,22.95,23.07,22.89,23.0,400115.0
2015-11-05 14:00:00,23.0,23.06,22.63,22.8,880371.0,23.0,23.06,22.63,22.8,880371.0
2015-11-05 14:30:00,22.8,22.99,22.79,22.88,509979.0,22.8,22.99,22.79,22.88,509979.0
2015-11-05 15:00:00,22.87,22.9,22.75,22.88,700061.0,22.87,22.9,22.75,22.88,700061.0
2015-11-05 15:30:00,22.88,23.07,22.86,23.01,1335448.0,22.88,23.07,22.86,23.01,1335448.0
2015-11-06 09:30:00,23.04,23.25,22.78,23.04,165605.0,23.04,23.25,22.78,23.04,165605.0
2015-11-06 10:00:00,23.04,23.26,22.87,23.22,184870.0,23.04,23.26,22.87,23.22,184870.0
2015-11-06 10:30:00,23.2,23.61,23.13,23.36,263569.0,23.2,23.61,23.13,23.36,263569.0
2015-11-06 11:00:00,23.38,23.54,23.3,23.42,166720.0,23.38,23.54,23.3,23.42,166720.0
2015-11-06 11:30:00,23.43,23.78,23.38,23.72,236209.0,23.43,23.78,23.38,23.72,236209.0
2015-11-06 12:00:00,23.71,23.88,23.69,23.82,187092.0,23.71,23.88,23.69,23.82,187092.0
2015-11-06 12:30:00,23.83,23.89,23.69,23.8,89051.0,23.83,23.89,23.69,23.8,89051.0
2015-11-06 13:00:00,23.79,23.88,23.73,23.77,105619.0,23.79,23.88,23.73,23.77,105619.0
2015-11-06 13:30:00,23.77,23.84,23.66,23.81,114609.0,23.77,23.84,23.66,23.81,114609.0
2015-11-06 14:00:00,23.82,23.87,23.71,23.77,144572.0,23.82,23.87,23.71,23.77,144572.0
2015-11-06 14:30:00,23.77,23.9,23.7,23.9,161291.0,23.77,23.9,23.7,23.9,161291.0
2015-11-06 15:00:00,23.9,23.9,23.73,23.84,220960.0,23.9,23.9,23.73,23.84,220960.0
2015-11-06 15:30:00,23.84,24.05,23.79,24.03,760572.0,23.84,24.05,23.79,24.03,760572.0
2015-11-09 09:30:00,23.95,24.32,23.85,24.06,183630.0,23.95,24.32,23.85,24.06,183630.0
2015-11-09 10:00:00,24.05,24.06,23.43,23.45,221376.0,24.05,24.06,23.43,23.45,221376.0
2015-11-09 10:30:00,23.44,23.78,23.41,23.61,234499.0,23.44,23.78,23.41,23.61,234499.0
2015-11-09 11:00:00,23.6,23.64,23.1,23.12,271829.0,23.6,23.64,23.1,23.12,271829.0
2015-11-09 11:30:00,23.12,23.28,22.92,22.93,157578.0,23.12,23.28,22.92,22.93,157578.0
2015-11-09 12:00:00,22.93,23.18,22.87,22.95,116057.0,22.93,23.18,22.87,22.95,116057.0
2015-11-09 12:30:00,22.99,23.18,22.95,23.14,69621.0,22.99,23.18,22.95,23.14,69621.0
2015-11-09 13:00:00,23.14,23.15,22.93,23.01,94545.0,23.14,23.15,22.93,23.01,94545.0
2015-11-09 13:30:00,23.01,23.01,22.82,22.87,94076.0,23.01,23.01,22.82,22.87,94076.0
2015-11-09 14:00:00,22.87,23.01,22.77,22.88,183084.0,22.87,23.01,22.77,22.88,183084.0
2015-11-09 14:30:00,22.88,22.99,22.8,22.91,159016.0,22.88,22.99,22.8,22.91,159016.0
2015-11-09 15:00:00,22.91,23.0,22.83,22.96,167642.0,22.91,23.0,22.83,22.96,167642.0
2015-11-09 15:30:00,22.96,23.1,22.95,22.97,499978.0,22.96,23.1,22.95,22.97,499978.0
2015-11-10 09:30:00,22.97,23.57,22.97,23.35,139242.0,22.97,23.57,22.97,23.35,139242.0
2015-11-10 10:00:00,23.33,23.34,22.99,23.02,91064.0,23.33,23.34,22.99,23.02,91064.0
2015-11-10 10:30:00,23.01,23.26,22.99,23.22,109997.0,23.01,23.26,22.99,23.22,109997.0
2015-11-10 11:00:00,23.23,23.32,22.97,22.97,111550.0,23.23,23.32,22.97,22.97,111550.0
2015-11-10 11:30:00,22.98,23.09,22.97,23.06,70260.0,22.98,23.09,22.97,23.06,70260.0
2015-11-10 12:00:00,23.06,23.17,23.0,23.11,55985.0,23.06,23.17,23.0,23.11,55985.0
2015-11-10 12:30:00,23.11,23.18,23.01,23.18,70320.0,23.11,23.18,23.01,23.18,70320.0
2015-11-10 13:00:00,23.18,23.19,23.07,23.16,83605.0,23.18,23.19,23.07,23.16,83605.0
2015-11-10 13:30:00,23.16,23.22,23.14,23.2,64420.0,23.16,23.22,23.14,23.2,64420.0
2015-11-10 14:00:00,23.21,23.22,23.11,23.14,77830.0,23.21,23.22,23.11,23.14,77830.0
2015-11-10 14:30:00,23.14,23.24,23.1,23.2,109447.0,23.14,23.24,23.1,23.2,109447.0
2015-11-10 15:00:00,23.2,23.26,23.18,23.19,264154.0,23.2,23.26,23.18,23.19,264154.0
2015-11-10 15:30:00,23.19,23.29,23.19,23.26,253170.0,23.19,23.29,23.19,23.26,253170.0
2015-11-11 09:30:00,23.26,23.48,23.11,23.11,58093.0,23.26,23.48,23.11,23.11,58093.0
2015-11-11 10:00:00,23.12,23.12,22.8,22.81,63889.0,23.12,23.12,22.8,22.81,63889.0
2015-11-11 10:30:00,22.81,22.86,22.69,22.72,69135.0,22.81,22.86,22.69,22.72,69135.0
2015-11-11 11:00:00,22.71,22.92,22.66,22.82,50847.0,22.71,22.92,22.66,22.82,50847.0
2015-11-11 11:30:00,22.82,23.07,22.82,23.01,71623.0,22.82,23.07,22.82,23.01,71623.0
2015-11-11 12:00:00,23.02,23.16,22.99,23.15,52608.0,23.02,23.16,22.99,23.15,52608.0
2015-11-11 12:30:00,23.16,23.23,23.05,23.08,47241.0,23.16,23.23,23.05,23.08,47241.0
2015-11-11 13:00:00,23.08,23.12,23.0,23.0,54450.0,23.08,23.12,23.0,23.0,54450.0
2015-11-11 13:30:00,23.0,23.02,22.88,22.97,40979.0,23.0,23.02,22.88,22.97,40979.0
2015-11-11 14:00:00,22.97,23.0,22.74,22.79,40169.0,22.97,23.0,22.74,22.79,40169.0
2015-11-11 14:30:00,22.79,22.89,22.79,22.84,45857.0,22.79,22.89,22.79,22.84,45857.0
2015-11-11 15:00:00,22.84,22.87,22.76,22.83,73955.0,22.84,22.87,22.76,22.83,73955.0
2015-11-11 15:30:00,22.83,22.91,22.77,22.83,226586.0,22.83,22.91,22.77,22.83,226586.0
2015-11-12 09:30:00,22.71,23.23,22.7,23.18,80267.0,22.71,23.23,22.7,23.18,80267.0
2015-11-12 10:00:00,23.16,23.42,23.15,23.27,105275.0,23.16,23.42,23.15,23.27,105275.0
2015-11-12 10:30:00,23.26,23.26,23.0,23.13,55575.0,23.26,23.26,23.0,23.13,55575.0
2015-11-12 11:00:00,23.14,23.18,22.85,22.88,52146.0,23.14,23.18,22.85,22.88,52146.0
2015-11-12 11:30:00,22.88,23.0,22.88,22.97,45818.0,22.88,23.0,22.88,22.97,45818.0
2015-11-12 12:00:00,22.96,22.97,22.79,22.93,85284.0,22.96,22.97,22.79,22.93,85284.0
2015-11-12 12:30:00,22.93,22.93,22.81,22.85,41976.0,22.93,22.93,22.81,22.85,41976.0
2015-11-12 13:00:00,22.85,23.0,22.84,22.99,71152.0,22.85,23.0,22.84,22.99,71152.0
2015-11-12 13:30:00,23.0,23.21,23.0,23.11,77001.0,23.0,23.21,23.0,23.11,77001.0
2015-11-12 14:00:00,23.09,23.09,22.99,23.02,48277.0,23.09,23.09,22.99,23.02,48277.0
2015-11-12 14:30:00,23.04,23.05,22.99,23.03,88664.0,23.04,23.05,22.99,23.03,88664.0
2015-11-12 15:00:00,23.03,23.07,22.91,22.95,117695.0,23.03,23.07,22.91,22.95,117695.0
2015-11-12 15:30:00,22.95,23.01,22.86,22.92,319429.0,22.95,23.01,22.86,22.92,319429.0
2015-11-13 09:30:00,22.87,22.93,22.54,22.73,72204.0,22.87,22.93,22.54,22.73,72204.0
2015-11-13 10:00:00,22.69,22.73,22.43,22.5,146506.0,22.69,22.73,22.43,22.5,146506.0
2015-11-13 10:30:00,22.49,22.76,22.45,22.71,97839.0,22.49,22.76,22.45,22.71,97839.0
2015-11-13 11:00:00,22.71,22.86,22.68,22.86,90816.0,22.71,22.86,22.68,22.86,90816.0
2015-11-13 11:30:00,22.85,22.92,22.72,22.83,89958.0,22.85,22.92,22.72,22.83,89958.0
2015-11-13 12:00:00,22.83,23.05,22.81,22.98,52771.0,22.83,23.05,22.81,22.98,52771.0
2015-11-13 12:30:00,22.98,23.2,22.97,23.14,56980.0,22.98,23.2,22.97,23.14,56980.0
2015-11-13 13:00:00,23.14,23.19,23.07,23.14,49665.0,23.14,23.19,23.07,23.14,49665.0
2015-11-13 13:30:00,23.14,23.2,23.11,23.17,103176.0,23.14,23.2,23.11,23.17,103176.0
2015-11-13 14:00:00,23.16,23.24,23.12,23.12,105006.0,23.16,23.24,23.12,23.12,105006.0
2015-11-13 14:30:00,23.12,23.15,22.86,22.93,87177.0,23.12,23.15,22.86,22.93,87177.0
2015-11-13 15:00:00,22.92,23.1,22.92,22.99,139556.0,22.92,23.1,22.92,22.99,139556.0
2015-11-13 15:30:00,22.99,23.09,22.91,22.92,281438.0,22.99,23.09,22.91,22.92,281438.0
2015-11-16 09:30:00,22.81,23.35,22.81,22.97,66543.0,22.81,23.35,22.81,22.97,66543.0
2015-11-16 10:00:00,22.98,23.19,22.89,23.05,59463.0,22.98,23.19,22.89,23.05,59463.0
2015-11-16 10:30:00,23.05,23.09,22.86,22.9,79101.0,23.05,23.09,22.86,22.9,79101.0
2015-11-16 11:00:00,22.87,22.92,22.79,22.8,49250.0,22.87,22.92,22.79,22.8,49250.0
2015-11-16 11:30:00,22.8,22.84,22.74,22.75,30680.0,22.8,22.84,22.74,22.75,30680.0
2015-11-16 12:00:00,22.78,23.0,22.77,22.98,37326.0,22.78,23.0,22.77,22.98,37326.0
2015-11-16 12:30:00,22.98,23.0,22.88,22.88,22484.0,22.98,23.0,22.88,22.88,22484.0
2015-11-16 13:00:00,22.89,23.12,22.88,23.1,42570.0,22.89,23.12,22.88,23.1,42570.0
2015-11-16 13:30:00,23.11,23.23,23.06,23.23,43585.0,23.11,23.23,23.06,23.23,43585.0
2015-11-16 14:00:00,23.23,23.33,23.18,23.31,70765.0,23.23,23.33,23.18,23.31,70765.0
2015-11-16 14:30:00,23.32,23.39,23.27,23.3,59249.0,23.32,23.39,23.27,23.3,59249.0
2015-11-16 15:00:00,23.32,23.35,23.26,23.33,67881.0,23.32,23.35,23.26,23.33,67881.0
2015-11-16 15:30:00,23.33,23.37,23.25,23.37,209460.0,23.33,23.37,23.25,23.37,209460.0
2015-11-17 09:30:00,23.41,23.64,23.07,23.13,98610.0,23.41,23.64,23.07,23.13,98610.0
2015-11-17 10:00:00,23.15,23.22,23.02,23.19,64940.0,23.15,23.22,23.02,23.19,64940.0
2015-11-17 10:30:00,23.19,23.42,23.18,23.35,34947.0,23.19,23.42,23.18,23.35,34947.0
2015-11-17 11:00:00,23.36,23.49,23.33,23.48,56293.0,23.36,23.49,23.33,23.48,56293.0
2015-11-17 11:30:00,23.48,23.59,23.44,23.5,81413.0,23.48,23.59,23.44,23.5,81413.0
2015-11-17 12:00:00,23.5,23.57,23.47,23.52,55679.0,23.5,23.57,23.47,23.52,55679.0
2015-11-17 12:30:00,23.52,23.57,23.42,23.49,73519.0,23.52,23.57,23.42,23.49,73519.0
2015-11-17 13:00:00,23.48,23.52,23.45,23.49,104266.0,23.48,23.52,23.45,23.49,104266.0
2015-11-17 13:30:00,23.49,23.55,23.44,23.53,67213.0,23.49,23.55,23.44,23.53,67213.0
2015-11-17 14:00:00,23.51,23.54,23.43,23.46,64310.0,23.51,23.54,23.43,23.46,64310.0
2015-11-17 14:30:00,23.46,23.53,23.42,23.52,82986.0,23.46,23.53,23.42,23.52,82986.0
2015-11-17 15:00:00,23.52,23.67,23.52,23.67,168188.0,23.52,23.67,23.52,23.67,168188.0
2015-11-17 15:30:00,23.67,23.87,23.65,23.78,366417.0,23.67,23.87,23.65,23.78,366417.0
2015-11-18 09:30:00,23.68,24.68,23.55,24.41,296111.0,23.68,24.68,23.55,24.41,296111.0
2015-11-18 10:00:00,24.41,24.78,24.32,24.41,602859.0,24.41,24.78,24.32,24.41,602859.0
2015-11-18 10:30:00,24.39,24.7,24.34,24.63,505341.0,24.39,24.7,24.34,24.63,505341.0
2015-11-18 11:00:00,24.62,24.64,24.37,24.46,329821.0,24.62,24.64,24.37,24.46,329821.0
2015-11-18 11:30:00,24.46,24.55,24.41,24.49,183033.0,24.46,24.55,24.41,24.49,183033.0
2015-11-18 12:00:00,24.49,24.75,24.49,24.68,125490.0,24.49,24.75,24.49,24.68,125490.0
2015-11-18 12:30:00,24.69,24.75,24.49,24.5,151116.0,24.69,24.75,24.49,24.5,151116.0
2015-11-18 13:00:00,24.5,24.51,24.35,24.47,167580.0,24.5,24.51,24.35,24.47,167580.0
2015-11-18 13:30:00,24.48,24.5,24.35,24.37,119113.0,24.48,24.5,24.35,24.37,119113.0
2015-11-18 14:00:00,24.38,24.59,24.37,24.51,84036.0,24.38,24.59,24.37,24.51,84036.0
2015-11-18 14:30:00,24.52,24.53,24.35,24.42,133797.0,24.52,24.53,24.35,24.42,133797.0
2015-11-18 15:00:00,24.41,24.63,24.37,24.63,243606.0,24.41,24.63,24.37,24.63,243606.0
2015-11-18 15:30:00,24.63,24.66,24.51,24.6,358254.0,24.63,24.66,24.51,24.6,358254.0
2015-11-19 09:30:00,24.63,24.64,24.09,24.19,106602.0,24.63,24.64,24.09,24.19,106602.0
2015-11-19 10:00:00,24.19,24.36,24.01,24.23,134040.0,24.19,24.36,24.01,24.23,134040.0
2015-11-19 10:30:00,24.21,24.29,24.07,24.23,56394.0,24.21,24.29,24.07,24.23,56394.0
2015-11-19 11:00:00,24.23,24.23,24.01,24.09,61805.0,24.23,24.23,24.01,24.09,61805.0
2015-11-19 11:30:00,24.09,24.13,23.97,24.03,84938.0,24.09,24.13,23.97,24.03,84938.0
2015-11-19 12:00:00,24.04,24.05,23.71,23.74,74778.0,24.04,24.05,23.71,23.74,74778.0
2015-11-19 12:30:00,23.72,24.03,23.72,24.01,38958.0,23.72,24.03,23.72,24.01,38958.0
2015-11-19 13:00:00,24.01,24.05,23.87,23.87,52290.0,24.01,24.05,23.87,23.87,52290.0
2015-11-19 13:30:00,23.89,23.96,23.82,23.91,53983.0,23.89,23.96,23.82,23.91,53983.0
2015-11-19 14:00:00,23.92,23.93,23.73,23.81,80987.0,23.92,23.93,23.73,23.81,80987.0
2015-11-19 14:30:00,23.82,23.83,23.68,23.7,70174.0,23.82,23.83,23.68,23.7,70174.0
2015-11-19 15:00:00,23.7,23.77,23.62,23.75,120200.0,23.7,23.77,23.62,23.75,120200.0
2015-11-19 15:30:00,23.75,23.77,23.67,23.7,192045.0,23.75,23.77,23.67,23.7,192045.0
2015-11-20 09:30:00,23.62,24.13,23.56,23.81,153101.0,23.62,24.13,23.56,23.81,153101.0
2015-11-20 10:00:00,23.79,23.83,23.46,23.48,100434.0,23.79,23.83,23.46,23.48,100434.0
2015-11-20 10:30:00,23.48,23.59,23.36,23.5,89234.0,23.48,23.59,23.36,23.5,89234.0
2015-11-20 11:00:00,23.49,23.73,23.48,23.65,67344.0,23.49,23.73,23.48,23.65,67344.0
2015-11-20 11:30:00,23.66,23.67,23.55,23.57,79566.0,23.66,23.67,23.55,23.57,79566.0
2015-11-20 12:00:00,23.57,23.58,23.5,23.52,34870.0,23.57,23.58,23.5,23.52,34870.0
2015-11-20 12:30:00,23.52,23.55,23.43,23.53,45889.0,23.52,23.55,23.43,23.53,45889.0
2015-11-20 13:00:00,23.54,23.55,23.46,23.53,42568.0,23.54,23.55,23.46,23.53,42568.0
2015-11-20 13:30:00,23.53,23.56,23.51,23.56,33938.0,23.53,23.56,23.51,23.56,33938.0
2015-11-20 14:00:00,23.55,23.55,23.4,23.42,57791.0,23.55,23.55,23.4,23.42,57791.0
2015-11-20 14:30:00,23.42,23.47,23.36,23.39,73642.0,23.42,23.47,23.36,23.39,73642.0
2015-11-20 15:00:00,23.41,23.47,23.38,23.45,96108.0,23.41,23.47,23.38,23.45,96108.0
2015-11-20 15:30:00,23.45,23.59,23.44,23.47,314068.0,23.45,23.59,23.44,23.47,314068.0
2015-11-23 09:30:00,23.57,23.99,23.5,23.67,85629.0,23.57,23.99,23.5,23.67,85629.0
2015-11-23 10:00:00,23.67,23.78,23.5,23.78,140502.0,23.67,23.78,23.5,23.78,140502.0
2015-11-23 10:30:00,23.77,23.83,23.66,23.66,65765.0,23.77,23.83,23.66,23.66,65765.0
2015-11-23 11:00:00,23.68,23.73,23.58,23.73,54957.0,23.68,23.73,23.58,23.73,54957.0
2015-11-23 11:30:00,23.72,23.79,23.71,23.71,30729.0,23.72,23.79,23.71,23.71,30729.0
2015-11-23 12:00:00,23.72,23.75,23.67,23.69,64759.0,23.72,23.75,23.67,23.69,64759.0
2015-11-23 12:30:00,23.7,23.71,23.61,23.67,38599.0,23.7,23.71,23.61,23.67,38599.0
2015-11-23 13:00:00,23.67,23.73,23.65,23.72,38096.0,23.67,23.73,23.65,23.72,38096.0
2015-11-23 13:30:00,23.73,23.73,23.56,23.61,56216.0,23.73,23.73,23.56,23.61,56216.0
2015-11-23 14:00:00,23.61,23.64,23.51,23.54,39423.0,23.61,23.64,23.51,23.54,39423.0
2015-11-23 14:30:00,23.54,23.7,23.48,23.61,61501.0,23.54,23.7,23.48,23.61,61501.0
2015-11-23 15:00:00,23.62,23.64,23.54,23.55,87925.0,23.62,23.64,23.54,23.55,87925.0
2015-11-23 15:30:00,23.55,23.63,23.53,23.6,151916.0,23.55,23.63,23.53,23.6,151916.0
2015-11-24 09:30:00,23.54,23.91,23.5,23.77,50667.0,23.54,23.91,23.5,23.77,50667.0
2015-11-24 10:00:00,23.75,23.84,23.61,23.73,62843.0,23.75,23.84,23.61,23.73,62843.0
2015-11-24 10:30:00,23.72,23.73,23.61,23.67,33157.0,23.72,23.73,23.61,23.67,33157.0
2015-11-24 11:00:00,23.67,24.04,23.64,24.01,65883.0,23.67,24.04,23.64,24.01,65883.0
2015-11-24 11:30:00,24.02,24.07,23.93,23.99,45473.0,24.02,24.07,23.93,23.99,45473.0
2015-11-24 12:00:00,24.0,24.09,23.98,24.03,40743.0,24.0,24.09,23.98,24.03,40743.0
2015-11-24 12:30:00,24.03,24.18,24.0,24.13,51890.0,24.03,24.18,24.0,24.13,51890.0
2015-11-24 13:00:00,24.13,24.39,24.12,24.25,74560.0,24.13,24.39,24.12,24.25,74560.0
2015-11-24 13:30:00,24.24,24.42,24.24,24.42,74563.0,24.24,24.42,24.24,24.42,74563.0
2015-11-24 14:00:00,24.42,24.53,24.34,24.39,94075.0,24.42,24.53,24.34,24.39,94075.0
2015-11-24 14:30:00,24.4,24.48,24.37,24.42,64039.0,24.4,24.48,24.37,24.42,64039.0
2015-11-24 15:00:00,24.42,24.57,24.38,24.53,105339.0,24.42,24.57,24.38,24.53,105339.0
2015-11-24 15:30:00,24.53,24.54,24.22,24.26,368458.0,24.53,24.54,24.22,24.26,368458.0
2015-11-25 09:30:00,24.22,24.9,24.19,24.54,99669.0,24.22,24.9,24.19,24.54,99669.0
2015-11-25 10:00:00,24.55,24.59,24.44,24.51,44489.0,24.55,24.59,24.44,24.51,44489.0
2015-11-25 10:30:00,24.51,24.58,24.39,24.55,83740.0,24.51,24.58,24.39,24.55,83740.0
2015-11-25 11:00:00,24.55,24.63,24.48,24.55,53736.0,24.55,24.63,24.48,24.55,53736.0
2015-11-25 11:30:00,24.55,24.73,24.54,24.72,46075.0,24.55,24.73,24.54,24.72,46075.0
2015-11-25 12:00:00,24.73,24.81,24.7,24.73,34898.0,24.73,24.81,24.7,24.73,34898.0
2015-11-25 12:30:00,24.74,24.86,24.67,24.67,54059.0,24.74,24.86,24.67,24.67,54059.0
2015-11-25 13:00:00,24.67,24.69,24.59,24.62,65690.0,24.67,24.69,24.59,24.62,65690.0
2015-11-25 13:30:00,24.62,24.96,24.62,24.79,90924.0,24.62,24.96,24.62,24.79,90924.0
2015-11-25 14:00:00,24.78,24.92,24.69,24.9,82326.0,24.78,24.92,24.69,24.9,82326.0
2015-11-25 14:30:00,24.89,24.94,24.77,24.85,62342.0,24.89,24.94,24.77,24.85,62342.0
2015-11-25 15:00:00,24.84,24.99,24.82,24.93,118023.0,24.84,24.99,24.82,24.93,118023.0
2015-11-25 15:30:00,24.93,24.93,24.78,24.84,265865.0,24.93,24.93,24.78,24.84,265865.0
2015-11-27 09:30:00,24.77,24.97,24.53,24.64,45285.0,24.77,24.97,24.53,24.64,45285.0
2015-11-27 10:00:00,24.64,24.67,24.45,24.53,52073.0,24.64,24.67,24.45,24.53,52073.0
2015-11-27 10:30:00,24.53,24.75,24.5,24.72,67883.0,24.53,24.75,24.5,24.72,67883.0
2015-11-27 11:00:00,24.71,24.72,24.5,24.63,39758.0,24.71,24.72,24.5,24.63,39758.0
2015-11-27 11:30:00,24.62,24.74,24.6,24.62,32251.0,24.62,24.74,24.6,24.62,32251.0
2015-11-27 12:00:00,24.63,24.7,24.58,24.62,56386.0,24.63,24.7,24.58,24.62,56386.0
2015-11-27 12:30:00,24.62,24.65,24.49,24.62,127157.0,24.62,24.65,24.49,24.62,127157.0
2015-11-30 09:30:00,24.79,24.83,24.62,24.71,43245.0,24.79,24.83,24.62,24.71,43245.0
2015-11-30 10:00:00,24.74,24.77,24.52,24.64,45529.0,24.74,24.77,24.52,24.64,45529.0
2015-11-30 10:30:00,24.67,24.8,24.63,24.72,45405.0,24.67,24.8,24.63,24.72,45405.0
2015-11-30 11:00:00,24.74,24.78,24.61,24.63,38809.0,24.74,24.78,24.61,24.63,38809.0
2015-11-30 11:30:00,24.63,24.74,24.59,24.64,66837.0,24.63,24.74,24.59,24.64,66837.0
2015-11-30 12:00:00,24.64,24.64,24.38,24.41,91341.0,24.64,24.64,24.38,24.41,91341.0
2015-11-30 12:30:00,24.41,24.41,24.26,24.27,20249.0,24.41,24.41,24.26,24.27,20249.0
2015-11-30 13:00:00,24.27,24.37,24.24,24.28,26729.0,24.27,24.37,24.24,24.28,26729.0
2015-11-30 13:30:00,24.29,24.29,24.14,24.2,46367.0,24.29,24.29,24.14,24.2,46367.0
2015-11-30 14:00:00,24.2,24.26,24.2,24.21,28495.0,24.2,24.26,24.2,24.21,28495.0
2015-11-30 14:30:00,24.21,24.25,24.19,24.2,48035.0,24.21,24.25,24.19,24.2,48035.0
2015-11-30 15:00:00,24.21,24.25,24.2,24.24,53073.0,24.21,24.25,24.2,24.24,53073.0
2015-11-30 15:30:00,24.24,24.28,24.1,24.13,201466.0,24.24,24.28,24.1,24.13,201466.0
2015-12-01 09:30:00,24.34,24.82,24.18,24.8,98072.0,24.34,24.82,24.18,24.8,98072.0
2015-12-01 10:00:00,24.8,24.96,24.57,24.88,237522.0,24.8,24.96,24.57,24.88,237522.0
2015-12-01 10:30:00,24.86,24.99,24.68,24.69,71852.0,24.86,24.99,24.68,24.69,71852.0
2015-12-01 11:00:00,24.67,24.7,24.37,24.37,81306.0,24.67,24.7,24.37,24.37,81306.0
2015-12-01 11:30:00,24.38,24.54,24.37,24.45,111739.0,24.38,24.54,24.37,24.45,111739.0
2015-12-01 12:00:00,24.46,24.53,24.38,24.48,45887.0,24.46,24.53,24.38,24.48,45887.0
2015-12-01 12:30:00,24.47,24.6,24.42,24.59,44665.0,24.47,24.6,24.42,24.59,44665.0
2015-12-01 13:00:00,24.58,24.81,24.58,24.77,58569.0,24.58,24.81,24.58,24.77,58569.0
2015-12-01 13:30:00,24.78,24.8,24.61,24.62,56738.0,24.78,24.8,24.61,24.62,56738.0
2015-12-01 14:00:00,24.62,24.78,24.62,24.77,41710.0,24.62,24.78,24.62,24.77,41710.0
2015-12-01 14:30:00,24.76,24.76,24.65,24.73,50558.0,24.76,24.76,24.65,24.73,50558.0
2015-12-01 15:00:00,24.73,24.77,24.59,24.66,74355.0,24.73,24.77,24.59,24.66,74355.0
2015-12-01 15:30:00,24.66,24.72,24.64,24.7,134378.0,24.66,24.72,24.64,24.7,134378.0
2015-12-02 09:30:00,24.62,24.8,24.31,24.42,86115.0,24.62,24.8,24.31,24.42,86115.0
2015-12-02 10:00:00,24.42,24.55,24.34,24.39,108112.0,24.42,24.55,24.34,24.39,108112.0
2015-12-02 10:30:00,24.36,24.5,24.28,24.31,67783.0,24.36,24.5,24.28,24.31,67783.0
2015-12-02 11:00:00,24.31,24.34,24.18,24.21,67456.0,24.31,24.34,24.18,24.21,67456.0
2015-12-02 11:30:00,24.22,24.26,24.12,24.16,58067.0,24.22,24.26,24.12,24.16,58067.0
2015-12-02 12:00:00,24.17,24.24,24.16,24.21,44755.0,24.17,24.24,24.16,24.21,44755.0
2015-12-02 12:30:00,24.2,24.29,24.17,24.19,40060.0,24.2,24.29,24.17,24.19,40060.0
2015-12-02 13:00:00,24.2,24.32,24.19,24.26,52398.0,24.2,24.32,24.19,24.26,52398.0
2015-12-02 13:30:00,24.26,24.29,24.14,24.18,59735.0,24.26,24.29,24.14,24.18,59735.0
2015-12-02 14:00:00,24.19,24.23,24.01,24.05,109077.0,24.19,24.23,24.01,24.05,109077.0
2015-12-02 14:30:00,24.06,24.11,23.85,24.08,188562.0,24.06,24.11,23.85,24.08,188562.0
2015-12-02 15:00:00,24.09,24.37,24.09,24.32,111245.0,24.09,24.37,24.09,24.32,111245.0
2015-12-02 15:30:00,24.33,24.33,24.2,24.26,159959.0,24.33,24.33,24.2,24.26,159959.0
2015-12-03 09:30:00,24.29,24.5,24.19,24.45,124348.0,24.29,24.5,24.19,24.45,124348.0
2015-12-03 10:00:00,24.43,24.53,24.14,24.29,81124.0,24.43,24.53,24.14,24.29,81124.0
2015-12-03 10:30:00,24.29,24.67,24.28,24.64,59258.0,24.29,24.67,24.28,24.64,59258.0
2015-12-03 11:00:00,24.64,24.89,24.59,24.86,77669.0,24.64,24.89,24.59,24.86,77669.0
2015-12-03 11:30:00,24.87,24.87,24.69,24.78,52201.0,24.87,24.87,24.69,24.78,52201.0
2015-12-03 12:00:00,24.77,24.99,24.77,24.94,66207.0,24.77,24.99,24.77,24.94,66207.0
2015-12-03 12:30:00,24.93,25.19,24.77,25.09,90898.0,24.93,25.19,24.77,25.09,90898.0
2015-12-03 13:00:00,25.09,25.46,25.04,25.38,124668.0,25.09,25.46,25.04,25.38,124668.0
2015-12-03 13:30:00,25.38,25.38,25.09,25.11,139957.0,25.38,25.38,25.09,25.11,139957.0
2015-12-03 14:00:00,25.1,25.14,24.86,24.94,197801.0,25.1,25.14,24.86,24.94,197801.0
2015-12-03 14:30:00,24.92,25.02,24.79,25.0,123271.0,24.92,25.02,24.79,25.0,123271.0
2015-12-03 15:00:00,24.99,25.03,24.89,25.0,125100.0,24.99,25.03,24.89,25.0,125100.0
2015-12-03 15:30:00,25.0,25.05,24.93,25.01,276002.0,25.0,25.05,24.93,25.01,276002.0
2015-12-04 09:30:00,25.12,25.4,24.86,24.89,66425.0,25.12,25.4,24.86,24.89,66425.0
2015-12-04 10:00:00,24.89,24.99,24.69,24.96,84137.0,24.89,24.99,24.69,24.96,84137.0
2015-12-04 10:30:00,24.94,25.07,24.9,24.99,51178.0,24.94,25.07,24.9,24.99,51178.0
2015-12-04 11:00:00,24.97,25.18,24.87,24.88,56566.0,24.97,25.18,24.87,24.88,56566.0
2015-12-04 11:30:00,24.89,24.93,24.74,24.78,37778.0,24.89,24.93,24.74,24.78,37778.0
2015-12-04 12:00:00,24.78,25.06,24.75,25.06,79772.0,24.78,25.06,24.75,25.06,79772.0
2015-12-04 12:30:00,25.06,25.18,25.03,25.11,70925.0,25.06,25.18,25.03,25.11,70925.0
2015-12-04 13:00:00,25.11,25.14,25.05,25.1,72816.0,25.11,25.14,25.05,25.1,72816.0
2015-12-04 13:30:00,25.1,25.11,24.98,25.01,79156.0,25.1,25.11,24.98,25.01,79156.0
2015-12-04 14:00:00,25.01,25.07,24.91,24.98,99424.0,25.01,25.07,24.91,24.98,99424.0
2015-12-04 14:30:00,24.97,25.11,24.96,25.05,116050.0,24.97,25.11,24.96,25.05,116050.0
2015-12-04 15:00:00,25.05,25.09,24.94,25.01,140191.0,25.05,25.09,24.94,25.01,140191.0
2015-12-04 15:30:00,25.02,25.03,24.93,25.02,245452.0,25.02,25.03,24.93,25.02,245452.0
2015-12-07 09:30:00,24.7,25.04,24.55,25.04,109599.0,24.7,25.04,24.55,25.04,109599.0
2015-12-07 10:00:00,25.03,25.47,24.89,25.45,81338.0,25.03,25.47,24.89,25.45,81338.0
2015-12-07 10:30:00,25.43,25.43,25.16,25.26,59373.0,25.43,25.43,25.16,25.26,59373.0
2015-12-07 11:00:00,25.29,25.5,25.24,25.48,68638.0,25.29,25.5,25.24,25.48,68638.0
2015-12-07 11:30:00,25.49,25.68,25.49,25.64,86844.0,25.49,25.68,25.49,25.64,86844.0
2015-12-07 12:00:00,25.64,25.64,25.46,25.51,51240.0,25.64,25.64,25.46,25.51,51240.0
2015-12-07 12:30:00,25.51,25.55,25.47,25.49,46264.0,25.51,25.55,25.47,25.49,46264.0
2015-12-07 13:00:00,25.49,25.6,25.4,25.58,56538.0,25.49,25.6,25.4,25.58,56538.0
2015-12-07 13:30:00,25.6,25.71,25.5,25.71,61171.0,25.6,25.71,25.5,25.71,61171.0
2015-12-07 14:00:00,25.7,25.7,25.53,25.62,62277.0,25.7,25.7,25.53,25.62,62277.0
2015-12-07 14:30:00,25.61,25.69,25.58,25.66,64859.0,25.61,25.69,25.58,25.66,64859.0
2015-12-07 15:00:00,25.66,25.68,25.62,25.65,99083.0,25.66,25.68,25.62,25.65,99083.0
2015-12-07 15:30:00,25.65,25.67,25.51,25.57,277087.0,25.65,25.67,25.51,25.57,277087.0
2015-12-08 09:30:00,25.25,25.38,24.75,24.75,145332.0,25.25,25.38,24.75,24.75,145332.0
2015-12-08 10:00:00,24.72,24.88,24.62,24.87,65863.0,24.72,24.88,24.62,24.87,65863.0
2015-12-08 10:30:00,24.86,24.96,24.79,24.88,43203.0,24.86,24.96,24.79,24.88,43203.0
2015-12-08 11:00:00,24.9,25.07,24.89,25.02,96137.0,24.9,25.07,24.89,25.02,96137.0
2015-12-08 11:30:00,25.02,25.23,25.02,25.23,56837.0,25.02,25.23,25.02,25.23,56837.0
2015-12-08 12:00:00,25.23,25.25,25.06,25.1,40538.0,25.23,25.25,25.06,25.1,40538.0
2015-12-08 12:30:00,25.11,25.11,24.97,25.02,43740.0,25.11,25.11,24.97,25.02,43740.0
2015-12-08 13:00:00,25.03,25.06,24.85,24.94,46268.0,25.03,25.06,24.85,24.94,46268.0
2015-12-08 13:30:00,24.94,24.97,24.84,24.87,45445.0,24.94,24.97,24.84,24.87,45445.0
2015-12-08 14:00:00,24.86,25.03,24.81,24.92,59699.0,24.86,25.03,24.81,24.92,59699.0
2015-12-08 14:30:00,24.93,24.98,24.86,24.89,66928.0,24.93,24.98,24.86,24.89,66928.0
2015-12-08 15:00:00,24.89,24.96,24.85,24.92,101208.0,24.89,24.96,24.85,24.92,101208.0
2015-12-08 15:30:00,24.92,25.04,24.86,24.94,289696.0,24.92,25.04,24.86,24.94,289696.0
2015-12-09 09:30:00,24.93,25.35,24.93,25.01,37238.0,24.93,25.35,24.93,25.01,37238.0
2015-12-09 10:00:00,25.05,25.26,24.97,25.08,52370.0,25.05,25.26,24.97,25.08,52370.0
2015-12-09 10:30:00,25.09,25.29,25.02,25.07,36589.0,25.09,25.29,25.02,25.07,36589.0
2015-12-09 11:00:00,25.09,25.22,25.03,25.1,89837.0,25.09,25.22,25.03,25.1,89837.0
2015-12-09 11:30:00,25.1,25.17,24.97,25.01,64037.0,25.1,25.17,24.97,25.01,64037.0
2015-12-09 12:00:00,25.0,25.06,24.94,24.97,76668.0,25.0,25.06,24.94,24.97,76668.0
2015-12-09 12:30:00,24.96,24.98,24.84,24.96,52122.0,24.96,24.98,24.84,24.96,52122.0
2015-12-09 13:00:00,24.97,25.14,24.97,25.08,45001.0,24.97,25.14,24.97,25.08,45001.0
2015-12-09 13:30:00,25.07,25.31,25.06,25.28,60029.0,25.07,25.31,25.06,25.28,60029.0
2015-12-09 14:00:00,25.28,25.45,25.28,25.36,59685.0,25.28,25.45,25.28,25.36,59685.0
2015-12-09 14:30:00,25.36,25.5,25.35,25.44,129836.0,25.36,25.5,25.35,25.44,129836.0
2015-12-09 15:00:00,25.44,25.47,25.21,25.24,124957.0,25.44,25.47,25.21,25.24,124957.0
2015-12-09 15:30:00,25.24,25.39,25.23,25.34,176599.0,25.24,25.39,25.23,25.34,176599.0
2015-12-10 09:30:00,25.26,25.78,25.25,25.47,60030.0,25.26,25.78,25.25,25.47,60030.0
2015-12-10 10:00:00,25.47,25.94,25.45,25.94,88337.0,25.47,25.94,25.45,25.94,88337.0
2015-12-10 10:30:00,25.96,26.0,25.64,25.71,167017.0,25.96,26.0,25.64,25.71,167017.0
2015-12-10 11:00:00,25.72,25.86,25.68,25.69,72346.0,25.72,25.86,25.68,25.69,72346.0
2015-12-10 11:30:00,25.7,25.72,25.58,25.69,81424.0,25.7,25.72,25.58,25.69,81424.0
2015-12-10 12:00:00,25.69,25.72,25.61,25.69,63285.0,25.69,25.72,25.61,25.69,63285.0
2015-12-10 12:30:00,25.69,25.87,25.67,25.87,49066.0,25.69,25.87,25.67,25.87,49066.0
2015-12-10 13:00:00,25.89,25.89,25.75,25.79,39749.0,25.89,25.89,25.75,25.79,39749.0
2015-12-10 13:30:00,25.77,25.99,25.76,25.87,58898.0,25.77,25.99,25.76,25.87,58898.0
2015-12-10 14:00:00,25.87,25.99,25.85,25.92,82953.0,25.87,25.99,25.85,25.92,82953.0
2015-12-10 14:30:00,25.91,25.92,25.71,25.77,96277.0,25.91,25.92,25.71,25.77,96277.0
2015-12-10 15:00:00,25.79,25.84,25.65,25.69,104807.0,25.79,25.84,25.65,25.69,104807.0
2015-12-10 15:30:00,25.69,25.73,25.57,25.64,218135.0,25.69,25.73,25.57,25.64,218135.0
2015-12-11 09:30:00,25.3,25.95,25.21,25.74,95843.0,25.3,25.95,25.21,25.74,95843.0
2015-12-11 10:00:00,25.72,25.72,25.22,25.53,79745.0,25.72,25.72,25.22,25.53,79745.0
2015-12-11 10:30:00,25.54,25.69,25.45,25.46,65023.0,25.54,25.69,25.45,25.46,65023.0
2015-12-11 11:00:00,25.47,25.54,25.28,25.41,59761.0,25.47,25.54,25.28,25.41,59761.0
2015-12-11 11:30:00,25.39,25.59,25.33,25.49,42626.0,25.39,25.59,25.33,25.49,42626.0
2015-12-11 12:00:00,25.49,25.51,25.11,25.23,57118.0,25.49,25.51,25.11,25.23,57118.0
2015-12-11 12:30:00,25.22,25.26,25.14,25.24,50738.0,25.22,25.26,25.14,25.24,50738.0
2015-12-11 13:00:00,25.23,25.3,25.0,25.02,85850.0,25.23,25.3,25.0,25.02,85850.0
2015-12-11 13:30:00,25.03,25.12,24.97,25.0,74304.0,25.03,25.12,24.97,25.0,74304.0
2015-12-11 14:00:00,25.0,25.25,25.0,25.2,73675.0,25.0,25.25,25.0,25.2,73675.0
2015-12-11 14:30:00,25.2,25.39,25.18,25.36,79920.0,25.2,25.39,25.18,25.36,79920.0
2015-12-11 15:00:00,25.36,25.46,25.23,25.32,137960.0,25.36,25.46,25.23,25.32,137960.0
2015-12-11 15:30:00,25.32,25.51,25.3,25.5,317870.0,25.32,25.51,25.3,25.5,317870.0
2015-12-14 09:30:00,25.55,25.91,25.52,25.69,62751.0,25.55,25.91,25.52,25.69,62751.0
2015-12-14 10:00:00,25.68,25.69,25.38,25.42,57746.0,25.68,25.69,25.38,25.42,57746.0
2015-12-14 10:30:00,25.41,25.69,25.35,25.64,44328.0,25.41,25.69,25.35,25.64,44328.0
2015-12-14 11:00:00,25.63,25.64,25.29,25.36,74600.0,25.63,25.64,25.29,25.36,74600.0
2015-12-14 11:30:00,25.34,25.5,25.23,25.46,42748.0,25.34,25.5,25.23,25.46,42748.0
2015-12-14 12:00:00,25.46,25.55,25.37,25.54,52029.0,25.46,25.55,25.37,25.54,52029.0
2015-12-14 12:30:00,25.54,25.74,25.51,25.74,97623.0,25.54,25.74,25.51,25.74,97623.0
2015-12-14 13:00:00,25.73,25.76,25.39,25.42,41383.0,25.73,25.76,25.39,25.42,41383.0
2015-12-14 13:30:00,25.42,25.46,25.35,25.46,52581.0,25.42,25.46,25.35,25.46,52581.0
2015-12-14 14:00:00,25.49,25.52,25.4,25.47,52320.0,25.49,25.52,25.4,25.47,52320.0
2015-12-14 14:30:00,25.47,25.5,25.33,25.41,80581.0,25.47,25.5,25.33,25.41,80581.0
2015-12-14 15:00:00,25.4,25.42,25.3,25.38,86682.0,25.4,25.42,25.3,25.38,86682.0
2015-12-14 15:30:00,25.38,25.44,25.33,25.41,312122.0,25.38,25.44,25.33,25.41,312122.0
2015-12-15 09:30:00,25.61,25.86,25.42,25.7,35575.0,25.61,25.86,25.42,25.7,35575.0
2015-12-15 10:00:00,25.69,25.79,25.49,25.5,99261.0,25.69,25.79,25.49,25.5,99261.0
2015-12-15 10:30:00,25.5,25.56,25.27,25.36,48654.0,25.5,25.56,25.27,25.36,48654.0
2015-12-15 11:00:00,25.35,25.44,25.3,25.39,36852.0,25.35,25.44,25.3,25.39,36852.0
2015-12-15 11:30:00,25.39,25.55,25.37,25.46,56581.0,25.39,25.55,25.37,25.46,56581.0
2015-12-15 12:00:00,25.45,25.6,25.36,25.58,82979.0,25.45,25.6,25.36,25.58,82979.0
2015-12-15 12:30:00,25.58,25.69,25.56,25.58,41579.0,25.58,25.69,25.56,25.58,41579.0
2015-12-15 13:00:00,25.58,25.59,25.44,25.48,48449.0,25.58,25.59,25.44,25.48,48449.0
2015-12-15 13:30:00,25.49,25.7,25.48,25.68,81253.0,25.49,25.7,25.48,25.68,81253.0
2015-12-15 14:00:00,25.68,25.7,25.52,25.57,64815.0,25.68,25.7,25.52,25.57,64815.0
2015-12-15 14:30:00,25.57,25.59,25.35,25.37,66636.0,25.57,25.59,25.35,25.37,66636.0
2015-12-15 15:00:00,25.39,25.45,25.21,25.22,100072.0,25.39,25.45,25.21,25.22,100072.0
2015-12-15 15:30:00,25.21,25.27,25.12,25.21,208462.0,25.21,25.27,25.12,25.21,208462.0
2015-12-16 09:30:00,25.41,25.65,25.25,25.63,28514.0,25.41,25.65,25.25,25.63,28514.0
2015-12-16 10:00:00,25.6,25.79,25.5,25.63,59960.0,25.6,25.79,25.5,25.63,59960.0
2015-12-16 10:30:00,25.62,25.63,25.33,25.35,45128.0,25.62,25.63,25.33,25.35,45128.0
2015-12-16 11:00:00,25.34,25.41,25.33,25.38,33569.0,25.34,25.41,25.33,25.38,33569.0
2015-12-16 11:30:00,25.42,25.49,25.35,25.45,38176.0,25.42,25.49,25.35,25.45,38176.0
2015-12-16 12:00:00,25.46,25.53,25.42,25.46,37989.0,25.46,25.53,25.42,25.46,37989.0
2015-12-16 12:30:00,25.47,25.57,25.36,25.52,35627.0,25.47,25.57,25.36,25.52,35627.0
2015-12-16 13:00:00,25.51,25.69,25.51,25.64,40415.0,25.51,25.69,25.51,25.64,40415.0
2015-12-16 13:30:00,25.64,25.67,25.46,25.58,60338.0,25.64,25.67,25.46,25.58,60338.0
2015-12-16 14:00:00,25.58,25.67,25.51,25.57,35051.0,25.58,25.67,25.51,25.57,35051.0
2015-12-16 14:30:00,25.54,25.83,25.53,25.75,56431.0,25.54,25.83,25.53,25.75,56431.0
2015-12-16 15:00:00,25.76,25.8,25.66,25.79,79635.0,25.76,25.8,25.66,25.79,79635.0
2015-12-16 15:30:00,25.8,25.89,25.78,25.8,161821.0,25.8,25.89,25.78,25.8,161821.0
2015-12-17 09:30:00,25.84,25.84,25.3,25.4,53771.0,25.84,25.84,25.3,25.4,53771.0
2015-12-17 10:00:00,25.44,25.83,25.35,25.79,79071.0,25.44,25.83,25.35,25.79,79071.0
2015-12-17 10:30:00,25.78,25.8,25.48,25.51,175240.0,25.78,25.8,25.48,25.51,175240.0
2015-12-17 11:00:00,25.52,25.57,25.23,25.32,126203.0,25.52,25.57,25.23,25.32,126203.0
2015-12-17 11:30:00,25.31,25.78,25.28,25.78,119200.0,25.31,25.78,25.28,25.78,119200.0
2015-12-17 12:00:00,25.77,25.86,25.66,25.81,66550.0,25.77,25.86,25.66,25.81,66550.0
2015-12-17 12:30:00,25.83,25.97,25.75,25.82,50658.0,25.83,25.97,25.75,25.82,50658.0
2015-12-17 13:00:00,25.81,25.91,25.73,25.87,57313.0,25.81,25.91,25.73,25.87,57313.0
2015-12-17 13:30:00,25.88,26.22,25.87,25.96,107887.0,25.88,26.22,25.87,25.96,107887.0
2015-12-17 14:00:00,25.99,26.12,25.95,25.95,61396.0,25.99,26.12,25.95,25.95,61396.0
2015-12-17 14:30:00,25.96,26.04,25.89,26.0,64098.0,25.96,26.04,25.89,26.0,64098.0
2015-12-17 15:00:00,25.99,26.05,25.78,25.84,74613.0,25.99,26.05,25.78,25.84,74613.0
2015-12-17 15:30:00,25.82,25.97,25.69,25.7,247385.0,25.82,25.97,25.69,25.7,247385.0
2015-12-18 09:30:00,25.82,26.2,25.56,26.2,101702.0,25.82,26.2,25.56,26.2,101702.0
2015-12-18 10:00:00,26.21,26.26,25.81,25.87,163082.0,26.21,26.26,25.81,25.87,163082.0
2015-12-18 10:30:00,25.86,25.92,25.39,25.49,123339.0,25.86,25.92,25.39,25.49,123339.0
2015-12-18 11:00:00,25.48,25.5,25.19,25.29,172181.0,25.48,25.5,25.19,25.29,172181.0
2015-12-18 11:30:00,25.32,25.32,25.17,25.23,43594.0,25.32,25.32,25.17,25.23,43594.0
2015-12-18 12:00:00,25.25,25.25,24.93,25.06,89350.0,25.25,25.25,24.93,25.06,89350.0
2015-12-18 12:30:00,25.05,25.08,24.88,25.0,58667.0,25.05,25.08,24.88,25.0,58667.0
2015-12-18 13:00:00,24.99,25.0,24.85,24.95,74235.0,24.99,25.0,24.85,24.95,74235.0
2015-12-18 13:30:00,24.96,25.1,24.82,25.08,86929.0,24.96,25.1,24.82,25.08,86929.0
2015-12-18 14:00:00,25.06,25.18,25.06,25.09,74627.0,25.06,25.18,25.06,25.09,74627.0
2015-12-18 14:30:00,25.11,25.12,24.96,25.01,85687.0,25.11,25.12,24.96,25.01,85687.0
2015-12-18 15:00:00,25.02,25.06,24.89,24.95,147311.0,25.02,25.06,24.89,24.95,147311.0
2015-12-18 15:30:00,24.96,25.0,24.9,24.99,406601.0,24.96,25.0,24.9,24.99,406601.0
2015-12-21 09:30:00,25.06,25.38,24.73,25.15,83406.0,25.06,25.38,24.73,25.15,83406.0
2015-12-21 10:00:00,25.12,25.27,25.02,25.03,61249.0,25.12,25.27,25.02,25.03,61249.0
2015-12-21 10:30:00,25.06,25.39,25.06,25.39,50451.0,25.06,25.39,25.06,25.39,50451.0
2015-12-21 11:00:00,25.39,25.44,25.18,25.27,53389.0,25.39,25.44,25.18,25.27,53389.0
2015-12-21 11:30:00,25.27,25.28,25.13,25.23,45483.0,25.27,25.28,25.13,25.23,45483.0
2015-12-21 12:00:00,25.21,25.23,25.0,25.2,137966.0,25.21,25.23,25.0,25.2,137966.0
2015-12-21 12:30:00,25.2,25.23,25.11,25.16,75589.0,25.2,25.23,25.11,25.16,75589.0
2015-12-21 13:00:00,25.16,25.29,25.16,25.2,60001.0,25.16,25.29,25.16,25.2,60001.0
2015-12-21 13:30:00,25.19,25.2,25.13,25.15,57633.0,25.19,25.2,25.13,25.15,57633.0
2015-12-21 14:00:00,25.15,25.28,25.14,25.28,68866.0,25.15,25.28,25.14,25.28,68866.0
2015-12-21 14:30:00,25.28,25.39,25.18,25.37,283546.0,25.28,25.39,25.18,25.37,283546.0
2015-12-21 15:00:00,25.37,25.37,25.13,25.21,134087.0,25.37,25.37,25.13,25.21,134087.0
2015-12-21 15:30:00,25.23,25.31,25.15,25.3,331932.0,25.23,25.31,25.15,25.3,331932.0
2015-12-22 09:30:00,25.26,25.64,25.19,25.6,102323.0,25.26,25.64,25.19,25.6,102323.0
2015-12-22 10:00:00,25.65,25.82,25.47,25.49,68579.0,25.65,25.82,25.47,25.49,68579.0
2015-12-22 10:30:00,25.49,25.74,25.49,25.73,34637.0,25.49,25.74,25.49,25.73,34637.0
2015-12-22 11:00:00,25.73,25.81,25.63,25.7,78878.0,25.73,25.81,25.63,25.7,78878.0
2015-12-22 11:30:00,25.71,25.94,25.7,25.91,60225.0,25.71,25.94,25.7,25.91,60225.0
2015-12-22 12:00:00,25.91,26.05,25.91,26.02,54909.0,25.91,26.05,25.91,26.02,54909.0
2015-12-22 12:30:00,26.03,26.04,25.88,25.99,61419.0,26.03,26.04,25.88,25.99,61419.0
2015-12-22 13:00:00,26.0,26.13,25.98,26.13,63555.0,26.0,26.13,25.98,26.13,63555.0
2015-12-22 13:30:00,26.13,26.24,26.09,26.17,59529.0,26.13,26.24,26.09,26.17,59529.0
2015-12-22 14:00:00,26.18,26.22,26.01,26.22,85049.0,26.18,26.22,26.01,26.22,85049.0
2015-12-22 14:30:00,26.22,26.24,26.08,26.17,108494.0,26.22,26.24,26.08,26.17,108494.0
2015-12-22 15:00:00,26.18,26.25,26.16,26.2,82787.0,26.18,26.25,26.16,26.2,82787.0
2015-12-22 15:30:00,26.2,26.26,26.05,26.09,189841.0,26.2,26.26,26.05,26.09,189841.0
2015-12-23 09:30:00,26.3,26.43,26.2,26.31,40635.0,26.3,26.43,26.2,26.31,40635.0
2015-12-23 10:00:00,26.32,26.58,26.22,26.32,65200.0,26.32,26.58,26.22,26.32,65200.0
2015-12-23 10:30:00,26.35,26.67,26.34,26.55,68641.0,26.35,26.67,26.34,26.55,68641.0
2015-12-23 11:00:00,26.56,26.57,26.36,26.53,41199.0,26.56,26.57,26.36,26.53,41199.0
2015-12-23 11:30:00,26.52,26.89,26.52,26.62,160347.0,26.52,26.89,26.52,26.62,160347.0
2015-12-23 12:00:00,26.61,26.73,26.45,26.45,40073.0,26.61,26.73,26.45,26.45,40073.0
2015-12-23 12:30:00,26.45,26.59,26.41,26.49,35536.0,26.45,26.59,26.41,26.49,35536.0
2015-12-23 13:00:00,26.48,26.53,26.3,26.32,49186.0,26.48,26.53,26.3,26.32,49186.0
2015-12-23 13:30:00,26.32,26.52,26.24,26.3,48668.0,26.32,26.52,26.24,26.3,48668.0
2015-12-23 14:00:00,26.3,26.41,26.2,26.28,60764.0,26.3,26.41,26.2,26.28,60764.0
2015-12-23 14:30:00,26.3,26.41,26.25,26.3,68508.0,26.3,26.41,26.25,26.3,68508.0
2015-12-23 15:00:00,26.3,26.35,26.23,26.33,71243.0,26.3,26.35,26.23,26.33,71243.0
2015-12-23 15:30:00,26.33,26.38,26.24,26.33,191344.0,26.33,26.38,26.24,26.33,191344.0
2015-12-24 09:30:00,26.2,26.31,26.18,26.25,43829.0,26.2,26.31,26.18,26.25,43829.0
2015-12-24 10:00:00,26.25,26.26,26.12,26.26,29652.0,26.25,26.26,26.12,26.26,29652.0
2015-12-24 10:30:00,26.24,26.36,26.2,26.32,31834.0,26.24,26.36,26.2,26.32,31834.0
2015-12-24 11:00:00,26.31,26.38,26.29,26.38,34237.0,26.31,26.38,26.29,26.38,34237.0
2015-12-24 11:30:00,26.38,26.47,26.33,26.33,29095.0,26.38,26.47,26.33,26.33,29095.0
2015-12-24 12:00:00,26.32,26.46,26.3,26.46,28355.0,26.32,26.46,26.3,26.46,28355.0
2015-12-24 12:30:00,26.45,26.53,26.43,26.5,62836.0,26.45,26.53,26.43,26.5,62836.0
2015-12-28 09:30:00,26.3,26.62,26.3,26.56,45117.0,26.3,26.62,26.3,26.56,45117.0
2015-12-28 10:00:00,26.56,26.82,26.52,26.79,73878.0,26.56,26.82,26.52,26.79,73878.0
2015-12-28 10:30:00,26.77,26.81,26.61,26.71,44357.0,26.77,26.81,26.61,26.71,44357.0
2015-12-28 11:00:00,26.7,26.84,26.67,26.82,47387.0,26.7,26.84,26.67,26.82,47387.0
2015-12-28 11:30:00,26.82,26.94,26.65,26.65,126966.0,26.82,26.94,26.65,26.65,126966.0
2015-12-28 12:00:00,26.65,26.68,26.51,26.57,74682.0,26.65,26.68,26.51,26.57,74682.0
2015-12-28 12:30:00,26.59,26.73,26.56,26.6,151190.0,26.59,26.73,26.56,26.6,151190.0
2015-12-28 13:00:00,26.61,26.71,26.6,26.67,39238.0,26.61,26.71,26.6,26.67,39238.0
2015-12-28 13:30:00,26.66,26.72,26.55,26.63,55317.0,26.66,26.72,26.55,26.63,55317.0
2015-12-28 14:00:00,26.62,26.71,26.6,26.66,50009.0,26.62,26.71,26.6,26.66,50009.0
2015-12-28 14:30:00,26.64,26.7,26.61,26.64,50393.0,26.64,26.7,26.61,26.64,50393.0
2015-12-28 15:00:00,26.65,26.68,26.6,26.64,138018.0,26.65,26.68,26.6,26.64,138018.0
2015-12-28 15:30:00,26.64,26.66,26.62,26.64,243883.0,26.64,26.66,26.62,26.64,243883.0
2015-12-29 09:30:00,26.95,27.34,26.65,26.66,143721.0,26.95,27.34,26.65,26.66,143721.0
2015-12-29 10:00:00,26.62,26.73,26.53,26.58,50889.0,26.62,26.73,26.53,26.58,50889.0
2015-12-29 10:30:00,26.59,26.86,26.58,26.84,84576.0,26.59,26.86,26.58,26.84,84576.0
2015-12-29 11:00:00,26.82,26.84,26.61,26.62,53490.0,26.82,26.84,26.61,26.62,53490.0
2015-12-29 11:30:00,26.63,26.68,26.5,26.63,47932.0,26.63,26.68,26.5,26.63,47932.0
2015-12-29 12:00:00,26.62,26.77,26.61,26.71,69510.0,26.62,26.77,26.61,26.71,69510.0
2015-12-29 12:30:00,26.7,26.86,26.7,26.77,45127.0,26.7,26.86,26.7,26.77,45127.0
2015-12-29 13:00:00,26.76,26.9,26.71,26.82,55646.0,26.76,26.9,26.71,26.82,55646.0
2015-12-29 13:30:00,26.82,26.83,26.68,26.78,39656.0,26.82,26.83,26.68,26.78,39656.0
2015-12-29 14:00:00,26.77,26.8,26.69,26.78,41877.0,26.77,26.8,26.69,26.78,41877.0
2015-12-29 14:30:00,26.77,26.9,26.75,26.83,68711.0,26.77,26.9,26.75,26.83,68711.0
2015-12-29 15:00:00,26.82,26.96,26.82,26.93,72835.0,26.82,26.96,26.82,26.93,72835.0
2015-12-29 15:30:00,26.93,26.96,26.82,26.94,216782.0,26.93,26.96,26.82,26.94,216782.0
2015-12-30 09:30:00,26.51,26.65,26.2,26.26,171704.0,26.51,26.65,26.2,26.26,171704.0
2015-12-30 10:00:00,26.24,26.28,25.88,25.92,62538.0,26.24,26.28,25.88,25.92,62538.0
2015-12-30 10:30:00,25.91,26.24,25.9,26.19,52877.0,25.91,26.24,25.9,26.19,52877.0
2015-12-30 11:00:00,26.2,26.35,26.14,26.35,57528.0,26.2,26.35,26.14,26.35,57528.0
2015-12-30 11:30:00,26.35,26.54,26.31,26.54,38413.0,26.35,26.54,26.31,26.54,38413.0
2015-12-30 12:00:00,26.54,26.55,26.3,26.44,55575.0,26.54,26.55,26.3,26.44,55575.0
2015-12-30 12:30:00,26.42,26.56,26.36,26.41,42041.0,26.42,26.56,26.36,26.41,42041.0
2015-12-30 13:00:00,26.42,26.48,26.33,26.42,47333.0,26.42,26.48,26.33,26.42,47333.0
2015-12-30 13:30:00,26.42,26.55,26.4,26.49,36519.0,26.42,26.55,26.4,26.49,36519.0
2015-12-30 14:00:00,26.48,26.68,26.47,26.66,83613.0,26.48,26.68,26.47,26.66,83613.0
2015-12-30 14:30:00,26.65,26.73,26.57,26.62,89895.0,26.65,26.73,26.57,26.62,89895.0
2015-12-30 15:00:00,26.62,26.74,26.62,26.71,95218.0,26.62,26.74,26.62,26.71,95218.0
2015-12-30 15:30:00,26.72,26.73,26.63,26.63,249074.0,26.72,26.73,26.63,26.63,249074.0
2015-12-31 09:30:00,26.63,26.75,26.22,26.36,43002.0,26.63,26.75,26.22,26.36,43002.0
2015-12-31 10:00:00,26.38,26.59,26.33,26.37,43529.0,26.38,26.59,26.33,26.37,43529.0
2015-12-31 10:30:00,26.37,26.45,26.15,26.2,61124.0,26.37,26.45,26.15,26.2,61124.0
2015-12-31 11:00:00,26.2,26.46,26.19,26.33,48990.0,26.2,26.46,26.19,26.33,48990.0
2015-12-31 11:30:00,26.33,26.42,26.31,26.38,44174.0,26.33,26.42,26.31,26.38,44174.0
2015-12-31 12:00:00,26.35,26.61,26.29,26.58,64213.0,26.35,26.61,26.29,26.58,64213.0
2015-12-31 12:30:00,26.59,26.59,26.35,26.45,58255.0,26.59,26.59,26.35,26.45,58255.0
2015-12-31 13:00:00,26.42,26.56,26.38,26.45,38318.0,26.42,26.56,26.38,26.45,38318.0
2015-12-31 13:30:00,26.46,26.48,26.32,26.45,44319.0,26.46,26.48,26.32,26.45,44319.0
2015-12-31 14:00:00,26.44,26.64,26.44,26.47,49739.0,26.44,26.64,26.44,26.47,49739.0
2015-12-31 14:30:00,26.46,26.58,26.45,26.53,56865.0,26.46,26.58,26.45,26.53,56865.0
2015-12-31 15:00:00,26.52,26.7,26.52,26.61,61176.0,26.52,26.7,26.52,26.61,61176.0
2015-12-31 15:30:00,26.61,26.72,26.57,26.59,173331.0,26.61,26.72,26.57,26.59,173331.0
2016-01-04 09:30:00,25.99,26.2,25.81,26.14,160719.0,25.99,26.2,25.81,26.14,160719.0
2016-01-04 10:00:00,26.13,26.28,25.94,26.24,64793.0,26.13,26.28,25.94,26.24,64793.0
2016-01-04 10:30:00,26.25,26.34,26.18,26.26,153899.0,26.25,26.34,26.18,26.26,153899.0
2016-01-04 11:00:00,26.26,26.26,26.07,26.07,142891.0,26.26,26.26,26.07,26.07,142891.0
2016-01-04 11:30:00,26.07,26.3,26.07,26.21,79968.0,26.07,26.3,26.07,26.21,79968.0
2016-01-04 12:00:00,26.19,26.31,26.18,26.21,87586.0,26.19,26.31,26.18,26.21,87586.0
2016-01-04 12:30:00,26.2,26.3,26.16,26.28,78490.0,26.2,26.3,26.16,26.28,78490.0
2016-01-04 13:00:00,26.29,26.53,26.28,26.51,91332.0,26.29,26.53,26.28,26.51,91332.0
2016-01-04 13:30:00,26.5,26.51,26.34,26.35,123428.0,26.5,26.51,26.34,26.35,123428.0
2016-01-04 14:00:00,26.35,26.42,26.35,26.4,89932.0,26.35,26.42,26.35,26.4,89932.0
2016-01-04 14:30:00,26.39,26.49,26.27,26.42,199883.0,26.39,26.49,26.27,26.42,199883.0
2016-01-04 15:00:00,26.42,26.45,26.37,26.44,187164.0,26.42,26.45,26.37,26.44,187164.0
2016-01-04 15:30:00,26.44,26.8,26.38,26.79,541167.0,26.44,26.8,26.38,26.79,541167.0
2016-01-05 09:30:00,26.95,27.85,26.93,27.65,396340.0,26.95,27.85,26.93,27.65,396340.0
2016-01-05 10:00:00,27.63,27.65,27.4,27.6,350564.0,27.63,27.65,27.4,27.6,350564.0
2016-01-05 10:30:00,27.59,27.7,27.46,27.52,435662.0,27.59,27.7,27.46,27.52,435662.0
2016-01-05 11:00:00,27.5,27.5,27.1,27.34,379323.0,27.5,27.5,27.1,27.34,379323.0
2016-01-05 11:30:00,27.34,27.34,26.99,27.0,350404.0,27.34,27.34,26.99,27.0,350404.0
2016-01-05 12:00:00,27.01,27.14,26.97,27.06,232275.0,27.01,27.14,26.97,27.06,232275.0
2016-01-05 12:30:00,27.06,27.1,26.88,27.0,153664.0,27.06,27.1,26.88,27.0,153664.0
2016-01-05 13:00:00,27.01,27.06,26.87,26.93,97316.0,27.01,27.06,26.87,26.93,97316.0
2016-01-05 13:30:00,26.92,27.13,26.9,26.9,153613.0,26.92,27.13,26.9,26.9,153613.0
2016-01-05 14:00:00,26.91,27.07,26.85,27.0,145005.0,26.91,27.07,26.85,27.0,145005.0
2016-01-05 14:30:00,26.99,27.01,26.87,26.97,128145.0,26.99,27.01,26.87,26.97,128145.0
2016-01-05 15:00:00,26.97,27.0,26.85,26.97,170965.0,26.97,27.0,26.85,26.97,170965.0
2016-01-05 15:30:00,26.96,27.01,26.83,26.99,450260.0,26.96,27.01,26.83,26.99,450260.0
2016-01-06 09:30:00,26.49,27.29,26.49,27.06,149708.0,26.49,27.29,26.49,27.06,149708.0
2016-01-06 10:00:00,27.05,27.05,26.71,26.72,207467.0,27.05,27.05,26.71,26.72,207467.0
2016-01-06 10:30:00,26.72,26.73,26.4,26.62,146822.0,26.72,26.73,26.4,26.62,146822.0
2016-01-06 11:00:00,26.62,26.69,26.46,26.55,144236.0,26.62,26.69,26.46,26.55,144236.0
2016-01-06 11:30:00,26.55,26.7,26.55,26.59,150399.0,26.55,26.7,26.55,26.59,150399.0
2016-01-06 12:00:00,26.59,26.66,26.53,26.63,142090.0,26.59,26.66,26.53,26.63,142090.0
2016-01-06 12:30:00,26.63,26.74,26.59,26.6,149825.0,26.63,26.74,26.59,26.6,149825.0
2016-01-06 13:00:00,26.6,26.62,26.27,26.37,222467.0,26.6,26.62,26.27,26.37,222467.0
2016-01-06 13:30:00,26.37,26.37,26.09,26.12,184070.0,26.37,26.37,26.09,26.12,184070.0
2016-01-06 14:00:00,26.12,26.24,26.1,26.15,204904.0,26.12,26.24,26.1,26.15,204904.0
2016-01-06 14:30:00,26.14,26.14,25.81,25.83,195695.0,26.14,26.14,25.81,25.83,195695.0
2016-01-06 15:00:00,25.83,26.01,25.82,26.0,185191.0,25.83,26.01,25.82,26.0,185191.0
2016-01-06 15:30:00,25.99,26.02,25.49,25.94,2153784.0,25.99,26.02,25.49,25.94,2153784.0
2016-01-07 09:30:00,25.42,25.78,24.94,25.32,243070.0,25.42,25.78,24.94,25.32,243070.0
2016-01-07 10:00:00,25.32,25.41,25.04,25.08,249987.0,25.32,25.41,25.04,25.08,249987.0
2016-01-07 10:30:00,25.07,25.81,25.07,25.79,674353.0,25.07,25.81,25.07,25.79,674353.0
2016-01-07 11:00:00,25.78,26.05,25.65,25.68,268751.0,25.78,26.05,25.65,25.68,268751.0
2016-01-07 11:30:00,25.67,25.81,25.6,25.66,134230.0,25.67,25.81,25.6,25.66,134230.0
2016-01-07 12:00:00,25.65,25.76,25.6,25.64,140920.0,25.65,25.76,25.6,25.64,140920.0
2016-01-07 12:30:00,25.63,25.69,25.57,25.63,105534.0,25.63,25.69,25.57,25.63,105534.0
2016-01-07 13:00:00,25.64,25.73,25.53,25.53,158445.0,25.64,25.73,25.53,25.53,158445.0
2016-01-07 13:30:00,25.53,25.55,25.39,25.4,143600.0,25.53,25.55,25.39,25.4,143600.0
2016-01-07 14:00:00,25.39,25.51,25.27,25.44,139327.0,25.39,25.51,25.27,25.44,139327.0
2016-01-07 14:30:00,25.42,25.64,25.41,25.49,200960.0,25.42,25.64,25.41,25.49,200960.0
2016-01-07 15:00:00,25.49,25.51,25.39,25.45,268917.0,25.49,25.51,25.39,25.45,268917.0
2016-01-07 15:30:00,25.45,25.86,25.44,25.83,589229.0,25.45,25.86,25.44,25.83,589229.0
2016-01-08 09:30:00,25.87,26.22,25.69,25.88,96288.0,25.87,26.22,25.69,25.88,96288.0
2016-01-08 10:00:00,25.87,25.87,25.58,25.67,114927.0,25.87,25.87,25.58,25.67,114927.0
2016-01-08 10:30:00,25.67,25.93,25.67,25.68,142754.0,25.67,25.93,25.67,25.68,142754.0
2016-01-08 11:00:00,25.68,25.75,25.58,25.65,213238.0,25.68,25.75,25.58,25.65,213238.0
2016-01-08 11:30:00,25.66,25.72,25.53,25.53,111993.0,25.66,25.72,25.53,25.53,111993.0
2016-01-08 12:00:00,25.54,25.6,25.41,25.57,81920.0,25.54,25.6,25.41,25.57,81920.0
2016-01-08 12:30:00,25.57,25.61,25.48,25.59,108920.0,25.57,25.61,25.48,25.59,108920.0
2016-01-08 13:00:00,25.6,25.73,25.59,25.71,120545.0,25.6,25.73,25.59,25.71,120545.0
2016-01-08 13:30:00,25.71,25.98,25.71,25.98,86515.0,25.71,25.98,25.71,25.98,86515.0
2016-01-08 14:00:00,25.98,26.05,25.93,25.98,155557.0,25.98,26.05,25.93,25.98,155557.0
2016-01-08 14:30:00,25.98,26.01,25.74,25.78,208059.0,25.98,26.01,25.74,25.78,208059.0
2016-01-08 15:00:00,25.79,25.96,25.73,25.79,216162.0,25.79,25.96,25.73,25.79,216162.0
2016-01-08 15:30:00,25.78,25.79,25.44,25.53,400092.0,25.78,25.79,25.44,25.53,400092.0
2016-01-11 09:30:00,25.71,25.92,25.36,25.47,67967.0,25.71,25.92,25.36,25.47,67967.0
2016-01-11 10:00:00,25.43,25.59,25.39,25.48,137273.0,25.43,25.59,25.39,25.48,137273.0
2016-01-11 10:30:00,25.49,25.79,25.48,25.58,78124.0,25.49,25.79,25.48,25.58,78124.0
2016-01-11 11:00:00,25.54,25.61,25.43,25.46,120794.0,25.54,25.61,25.43,25.46,120794.0
2016-01-11 11:30:00,25.47,25.47,25.22,25.37,116579.0,25.47,25.47,25.22,25.37,116579.0
2016-01-11 12:00:00,25.36,25.41,25.23,25.24,85797.0,25.36,25.41,25.23,25.24,85797.0
2016-01-11 12:30:00,25.25,25.43,25.22,25.39,72122.0,25.25,25.43,25.22,25.39,72122.0
2016-01-11 13:00:00,25.39,25.42,25.27,25.33,66455.0,25.39,25.42,25.27,25.33,66455.0
2016-01-11 13:30:00,25.33,25.37,25.14,25.15,80414.0,25.33,25.37,25.14,25.15,80414.0
2016-01-11 14:00:00,25.16,25.27,25.11,25.22,155331.0,25.16,25.27,25.11,25.22,155331.0
2016-01-11 14:30:00,25.22,25.35,25.2,25.26,303655.0,25.22,25.35,25.2,25.26,303655.0
2016-01-11 15:00:00,25.26,25.34,25.17,25.3,329348.0,25.26,25.34,25.17,25.3,329348.0
2016-01-11 15:30:00,25.3,25.36,25.2,25.24,388862.0,25.3,25.36,25.2,25.24,388862.0
2016-01-12 09:30:00,25.47,25.94,25.43,25.62,137807.0,25.47,25.94,25.43,25.62,137807.0
2016-01-12 10:00:00,25.62,25.64,25.39,25.41,114607.0,25.62,25.64,25.39,25.41,114607.0
2016-01-12 10:30:00,25.43,25.56,25.28,25.28,88411.0,25.43,25.56,25.28,25.28,88411.0
2016-01-12 11:00:00,25.29,25.37,25.15,25.2,109488.0,25.29,25.37,25.15,25.2,109488.0
2016-01-12 11:30:00,25.21,25.36,25.1,25.35,120506.0,25.21,25.36,25.1,25.35,120506.0
2016-01-12 12:00:00,25.35,25.71,25.35,25.68,93877.0,25.35,25.71,25.35,25.68,93877.0
2016-01-12 12:30:00,25.68,25.73,25.56,25.65,79837.0,25.68,25.73,25.56,25.65,79837.0
2016-01-12 13:00:00,25.66,25.71,25.6,25.66,75903.0,25.66,25.71,25.6,25.66,75903.0
2016-01-12 13:30:00,25.66,25.73,25.61,25.7,87920.0,25.66,25.73,25.61,25.7,87920.0
2016-01-12 14:00:00,25.69,25.7,25.58,25.6,100789.0,25.69,25.7,25.58,25.6,100789.0
2016-01-12 14:30:00,25.6,25.78,25.59,25.7,148812.0,25.6,25.78,25.59,25.7,148812.0
2016-01-12 15:00:00,25.7,25.81,25.53,25.79,248588.0,25.7,25.81,25.53,25.79,248588.0
2016-01-12 15:30:00,25.79,25.98,25.76,25.92,398374.0,25.79,25.98,25.76,25.92,398374.0
2016-01-13 09:30:00,25.9,25.98,25.62,25.7,42335.0,25.9,25.98,25.62,25.7,42335.0
2016-01-13 10:00:00,25.7,25.76,25.45,25.6,71313.0,25.7,25.76,25.45,25.6,71313.0
2016-01-13 10:30:00,25.57,25.66,25.34,25.61,65490.0,25.57,25.66,25.34,25.61,65490.0
2016-01-13 11:00:00,25.61,25.68,25.46,25.68,38902.0,25.61,25.68,25.46,25.68,38902.0
2016-01-13 11:30:00,25.68,25.77,25.68,25.71,41600.0,25.68,25.77,25.68,25.71,41600.0
2016-01-13 12:00:00,25.72,25.83,25.72,25.79,58221.0,25.72,25.83,25.72,25.79,58221.0
2016-01-13 12:30:00,25.77,25.77,25.43,25.47,60193.0,25.77,25.77,25.43,25.47,60193.0
2016-01-13 13:00:00,25.47,25.57,25.47,25.51,74898.0,25.47,25.57,25.47,25.51,74898.0
2016-01-13 13:30:00,25.5,25.52,25.38,25.42,77134.0,25.5,25.52,25.38,25.42,77134.0
2016-01-13 14:00:00,25.43,25.52,25.43,25.5,110500.0,25.43,25.52,25.43,25.5,110500.0
2016-01-13 14:30:00,25.49,25.51,25.31,25.47,154143.0,25.49,25.51,25.31,25.47,154143.0
2016-01-13 15:00:00,25.47,25.52,25.3,25.41,213879.0,25.47,25.52,25.3,25.41,213879.0
2016-01-13 15:30:00,25.42,25.42,24.78,24.94,805567.0,25.42,25.42,24.78,24.94,805567.0
2016-01-14 09:30:00,24.97,24.97,24.14,24.2,99385.0,24.97,24.97,24.14,24.2,99385.0
2016-01-14 10:00:00,24.19,24.71,23.9,24.68,188391.0,24.19,24.71,23.9,24.68,188391.0
2016-01-14 10:30:00,24.67,24.79,24.62,24.68,148536.0,24.67,24.79,24.62,24.68,148536.0
2016-01-14 11:00:00,24.7,24.75,24.34,24.52,134799.0,24.7,24.75,24.34,24.52,134799.0
2016-01-14 11:30:00,24.51,24.6,24.35,24.53,87071.0,24.51,24.6,24.35,24.53,87071.0
2016-01-14 12:00:00,24.54,24.73,24.54,24.69,65211.0,24.54,24.73,24.54,24.69,65211.0
2016-01-14 12:30:00,24.69,24.72,24.62,24.68,74784.0,24.69,24.72,24.62,24.68,74784.0
2016-01-14 13:00:00,24.68,24.73,24.64,24.7,78589.0,24.68,24.73,24.64,24.7,78589.0
2016-01-14 13:30:00,24.7,24.79,24.64,24.74,105849.0,24.7,24.79,24.64,24.74,105849.0
2016-01-14 14:00:00,24.74,24.79,24.6,24.72,121621.0,24.74,24.79,24.6,24.72,121621.0
2016-01-14 14:30:00,24.74,24.85,24.68,24.8,137059.0,24.74,24.85,24.68,24.8,137059.0
2016-01-14 15:00:00,24.8,24.93,24.75,24.85,218231.0,24.8,24.93,24.75,24.85,218231.0
2016-01-14 15:30:00,24.84,24.85,24.7,24.73,341065.0,24.84,24.85,24.7,24.73,341065.0
2016-01-15 09:30:00,23.82,23.89,23.19,23.61,292735.0,23.82,23.89,23.19,23.61,292735.0
2016-01-15 10:00:00,23.62,23.67,23.3,23.45,176353.0,23.62,23.67,23.3,23.45,176353.0
2016-01-15 10:30:00,23.44,23.81,23.39,23.5,185614.0,23.44,23.81,23.39,23.5,185614.0
2016-01-15 11:00:00,23.5,23.65,23.42,23.5,154065.0,23.5,23.65,23.42,23.5,154065.0
2016-01-15 11:30:00,23.5,23.5,23.16,23.2,132429.0,23.5,23.5,23.16,23.2,132429.0
2016-01-15 12:00:00,23.2,23.23,22.7,22.7,239351.0,23.2,23.23,22.7,22.7,239351.0
2016-01-15 12:30:00,22.7,22.76,22.39,22.74,296634.0,22.7,22.76,22.39,22.74,296634.0
2016-01-15 13:00:00,22.74,22.89,22.51,22.89,255274.0,22.74,22.89,22.51,22.89,255274.0
2016-01-15 13:30:00,22.89,23.46,22.89,23.37,268615.0,22.89,23.46,22.89,23.37,268615.0
2016-01-15 14:00:00,23.36,23.46,23.21,23.22,274249.0,23.36,23.46,23.21,23.22,274249.0
2016-01-15 14:30:00,23.22,23.43,23.2,23.43,267676.0,23.22,23.43,23.2,23.43,267676.0
2016-01-15 15:00:00,23.44,23.65,23.27,23.29,443314.0,23.44,23.65,23.27,23.29,443314.0
2016-01-15 15:30:00,23.3,23.32,22.97,23.04,1313776.0,23.3,23.32,22.97,23.04,1313776.0
2016-01-19 09:30:00,23.43,23.57,22.88,23.12,293630.0,23.43,23.57,22.88,23.12,293630.0
2016-01-19 10:00:00,23.08,23.16,22.58,22.6,287960.0,23.08,23.16,22.58,22.6,287960.0
2016-01-19 10:30:00,22.6,22.8,22.42,22.42,237803.0,22.6,22.8,22.42,22.42,237803.0
2016-01-19 11:00:00,22.45,22.64,22.35,22.39,221266.0,22.45,22.64,22.35,22.39,221266.0
2016-01-19 11:30:00,22.4,22.6,22.4,22.5,220754.0,22.4,22.6,22.4,22.5,220754.0
2016-01-19 12:00:00,22.5,22.52,22.31,22.35,142421.0,22.5,22.52,22.31,22.35,142421.0
2016-01-19 12:30:00,22.36,22.46,22.16,22.3,229671.0,22.36,22.46,22.16,22.3,229671.0
2016-01-19 13:00:00,22.3,22.37,22.15,22.15,199647.0,22.3,22.37,22.15,22.15,199647.0
2016-01-19 13:30:00,22.16,22.2,21.93,21.95,185397.0,22.16,22.2,21.93,21.95,185397.0
2016-01-19 14:00:00,21.95,22.08,21.8,21.82,250239.0,21.95,22.08,21.8,21.82,250239.0
2016-01-19 14:30:00,21.83,21.93,21.55,21.59,408901.0,21.83,21.93,21.55,21.59,408901.0
2016-01-19 15:00:00,21.58,22.0,21.56,21.76,724302.0,21.58,22.0,21.56,21.76,724302.0
2016-01-19 15:30:00,21.77,22.12,21.74,21.83,1258199.0,21.77,22.12,21.74,21.83,1258199.0
2016-01-20 09:30:00,21.26,21.95,21.26,21.5,293292.0,21.26,21.95,21.26,21.5,293292.0
2016-01-20 10:00:00,21.51,21.78,21.51,21.78,168898.0,21.51,21.78,21.51,21.78,168898.0
2016-01-20 10:30:00,21.78,21.89,21.25,21.3,322481.0,21.78,21.89,21.25,21.3,322481.0
2016-01-20 11:00:00,21.3,21.98,21.25,21.96,148806.0,21.3,21.98,21.25,21.96,148806.0
2016-01-20 11:30:00,21.98,22.07,21.83,21.93,139259.0,21.98,22.07,21.83,21.93,139259.0
2016-01-20 12:00:00,21.93,22.13,21.86,21.88,134100.0,21.93,22.13,21.86,21.88,134100.0
2016-01-20 12:30:00,21.88,22.12,21.73,22.1,170006.0,21.88,22.12,21.73,22.1,170006.0
2016-01-20 13:00:00,22.08,22.47,22.08,22.42,218986.0,22.08,22.47,22.08,22.42,218986.0
2016-01-20 13:30:00,22.43,22.85,22.4,22.7,149114.0,22.43,22.85,22.4,22.7,149114.0
2016-01-20 14:00:00,22.69,22.8,22.34,22.7,166685.0,22.69,22.8,22.34,22.7,166685.0
2016-01-20 14:30:00,22.71,22.74,22.44,22.53,236134.0,22.71,22.74,22.44,22.53,236134.0
2016-01-20 15:00:00,22.52,22.86,22.5,22.82,285153.0,22.52,22.86,22.5,22.82,285153.0
2016-01-20 15:30:00,22.83,22.83,22.51,22.52,493015.0,22.83,22.83,22.51,22.52,493015.0
2016-01-21 09:30:00,22.45,22.99,22.29,22.36,78173.0,22.45,22.99,22.29,22.36,78173.0
2016-01-21 10:00:00,22.36,22.87,22.35,22.71,61619.0,22.36,22.87,22.35,22.71,61619.0
2016-01-21 10:30:00,22.74,23.05,22.66,22.73,248011.0,22.74,23.05,22.66,22.73,248011.0
2016-01-21 11:00:00,22.75,22.95,22.59,22.72,120815.0,22.75,22.95,22.59,22.72,120815.0
2016-01-21 11:30:00,22.75,22.97,22.75,22.9,63373.0,22.75,22.97,22.75,22.9,63373.0
2016-01-21 12:00:00,22.92,23.05,22.83,22.94,51492.0,22.92,23.05,22.83,22.94,51492.0
2016-01-21 12:30:00,22.95,22.97,22.9,22.93,53801.0,22.95,22.97,22.9,22.93,53801.0
2016-01-21 13:00:00,22.94,23.0,22.65,22.65,73336.0,22.94,23.0,22.65,22.65,73336.0
2016-01-21 13:30:00,22.67,22.8,22.57,22.75,64655.0,22.67,22.8,22.57,22.75,64655.0
2016-01-21 14:00:00,22.76,22.8,22.55,22.74,79799.0,22.76,22.8,22.55,22.74,79799.0
2016-01-21 14:30:00,22.75,22.83,22.59,22.69,292187.0,22.75,22.83,22.59,22.69,292187.0
2016-01-21 15:00:00,22.69,22.69,22.52,22.59,128885.0,22.69,22.69,22.52,22.59,128885.0
2016-01-21 15:30:00,22.61,22.74,22.45,22.45,501545.0,22.61,22.74,22.45,22.45,501545.0
2016-01-22 09:30:00,23.05,23.35,22.69,23.26,138001.0,23.05,23.35,22.69,23.26,138001.0
2016-01-22 10:00:00,23.27,23.4,23.07,23.34,169664.0,23.27,23.4,23.07,23.34,169664.0
2016-01-22 10:30:00,23.35,23.36,22.84,22.88,58903.0,23.35,23.36,22.84,22.88,58903.0
2016-01-22 11:00:00,22.89,22.95,22.73,22.87,45057.0,22.89,22.95,22.73,22.87,45057.0
2016-01-22 11:30:00,22.9,23.0,22.87,22.88,42237.0,22.9,23.0,22.87,22.88,42237.0
2016-01-22 12:00:00,22.89,22.99,22.83,22.83,35791.0,22.89,22.99,22.83,22.83,35791.0
2016-01-22 12:30:00,22.83,22.91,22.81,22.84,48584.0,22.83,22.91,22.81,22.84,48584.0
2016-01-22 13:00:00,22.84,22.86,22.68,22.81,41036.0,22.84,22.86,22.68,22.81,41036.0
2016-01-22 13:30:00,22.8,22.88,22.77,22.85,45763.0,22.8,22.88,22.77,22.85,45763.0
2016-01-22 14:00:00,22.85,22.86,22.7,22.73,66830.0,22.85,22.86,22.7,22.73,66830.0
2016-01-22 14:30:00,22.73,22.84,22.7,22.83,74402.0,22.73,22.84,22.7,22.83,74402.0
2016-01-22 15:00:00,22.83,22.84,22.71,22.75,72233.0,22.83,22.84,22.71,22.75,72233.0
2016-01-22 15:30:00,22.75,22.81,22.69,22.79,375790.0,22.75,22.81,22.69,22.79,375790.0
2016-01-25 09:30:00,22.72,22.75,22.42,22.62,55152.0,22.72,22.75,22.42,22.62,55152.0
2016-01-25 10:00:00,22.64,22.8,22.63,22.73,36332.0,22.64,22.8,22.63,22.73,36332.0
2016-01-25 10:30:00,22.74,22.9,22.69,22.87,65904.0,22.74,22.9,22.69,22.87,65904.0
2016-01-25 11:00:00,22.86,22.88,22.75,22.85,46677.0,22.86,22.88,22.75,22.85,46677.0
2016-01-25 11:30:00,22.84,22.96,22.7,22.87,70743.0,22.84,22.96,22.7,22.87,70743.0
2016-01-25 12:00:00,22.87,22.9,22.77,22.78,29058.0,22.87,22.9,22.77,22.78,29058.0
2016-01-25 12:30:00,22.78,22.86,22.76,22.84,45873.0,22.78,22.86,22.76,22.84,45873.0
2016-01-25 13:00:00,22.84,22.91,22.78,22.8,40035.0,22.84,22.91,22.78,22.8,40035.0
2016-01-25 13:30:00,22.8,22.87,22.71,22.74,45741.0,22.8,22.87,22.71,22.74,45741.0
2016-01-25 14:00:00,22.73,22.77,22.61,22.65,91428.0,22.73,22.77,22.61,22.65,91428.0
2016-01-25 14:30:00,22.66,22.73,22.63,22.68,45907.0,22.66,22.73,22.63,22.68,45907.0
2016-01-25 15:00:00,22.7,22.74,22.48,22.59,84902.0,22.7,22.74,22.48,22.59,84902.0
2016-01-25 15:30:00,22.59,22.62,22.5,22.53,125091.0,22.59,22.62,22.5,22.53,125091.0
2016-01-26 09:30:00,22.56,22.97,21.99,22.09,119822.0,22.56,22.97,21.99,22.09,119822.0
2016-01-26 10:00:00,22.09,22.46,22.09,22.37,79364.0,22.09,22.46,22.09,22.37,79364.0
2016-01-26 10:30:00,22.34,22.5,22.29,22.31,69985.0,22.34,22.5,22.29,22.31,69985.0
2016-01-26 11:00:00,22.34,22.53,22.34,22.49,40130.0,22.34,22.53,22.34,22.49,40130.0
2016-01-26 11:30:00,22.5,22.51,22.26,22.33,44055.0,22.5,22.51,22.26,22.33,44055.0
2016-01-26 12:00:00,22.34,22.51,22.32,22.49,29200.0,22.34,22.51,22.32,22.49,29200.0
2016-01-26 12:30:00,22.5,22.58,22.41,22.5,143209.0,22.5,22.58,22.41,22.5,143209.0
2016-01-26 13:00:00,22.5,22.51,22.39,22.49,47197.0,22.5,22.51,22.39,22.49,47197.0
2016-01-26 13:30:00,22.48,22.5,22.38,22.39,67332.0,22.48,22.5,22.38,22.39,67332.0
2016-01-26 14:00:00,22.38,22.4,22.14,22.16,57346.0,22.38,22.4,22.14,22.16,57346.0
2016-01-26 14:30:00,22.16,22.17,21.89,21.98,157938.0,22.16,22.17,21.89,21.98,157938.0
2016-01-26 15:00:00,21.99,22.13,21.92,22.1,243661.0,21.99,22.13,21.92,22.1,243661.0
2016-01-26 15:30:00,22.09,22.16,22.04,22.09,244728.0,22.09,22.16,22.04,22.09,244728.0
2016-01-27 09:30:00,22.64,22.88,22.32,22.64,143793.0,22.64,22.88,22.32,22.64,143793.0
2016-01-27 10:00:00,22.65,22.75,22.22,22.27,59166.0,22.65,22.75,22.22,22.27,59166.0
2016-01-27 10:30:00,22.28,22.3,22.18,22.23,45550.0,22.28,22.3,22.18,22.23,45550.0
2016-01-27 11:00:00,22.23,22.52,22.23,22.52,120641.0,22.23,22.52,22.23,22.52,120641.0
2016-01-27 11:30:00,22.54,22.76,22.52,22.73,127382.0,22.54,22.76,22.52,22.73,127382.0
2016-01-27 12:00:00,22.72,22.89,22.7,22.75,60140.0,22.72,22.89,22.7,22.75,60140.0
2016-01-27 12:30:00,22.75,22.76,22.47,22.48,89048.0,22.75,22.76,22.47,22.48,89048.0
2016-01-27 13:00:00,22.47,22.61,22.45,22.48,59916.0,22.47,22.61,22.45,22.48,59916.0
2016-01-27 13:30:00,22.48,22.58,22.25,22.48,108751.0,22.48,22.58,22.25,22.48,108751.0
2016-01-27 14:00:00,22.48,22.61,22.35,22.49,120833.0,22.48,22.61,22.35,22.49,120833.0
2016-01-27 14:30:00,22.49,22.49,22.26,22.3,70395.0,22.49,22.49,22.26,22.3,70395.0
2016-01-27 15:00:00,22.29,22.3,22.08,22.21,70042.0,22.29,22.3,22.08,22.21,70042.0
2016-01-27 15:30:00,22.22,22.31,22.17,22.2,217707.0,22.22,22.31,22.17,22.2,217707.0
2016-01-28 09:30:00,22.31,22.46,22.14,22.33,39126.0,22.31,22.46,22.14,22.33,39126.0
2016-01-28 10:00:00,22.33,22.33,22.0,22.0,27645.0,22.33,22.33,22.0,22.0,27645.0
2016-01-28 10:30:00,21.98,22.14,21.92,22.08,28330.0,21.98,22.14,21.92,22.08,28330.0
2016-01-28 11:00:00,22.09,22.33,22.08,22.21,31814.0,22.09,22.33,22.08,22.21,31814.0
2016-01-28 11:30:00,22.21,22.22,22.08,22.1,19685.0,22.21,22.22,22.08,22.1,19685.0
2016-01-28 12:00:00,22.07,22.32,22.07,22.29,27815.0,22.07,22.32,22.07,22.29,27815.0
2016-01-28 12:30:00,22.28,22.41,22.28,22.36,34746.0,22.28,22.41,22.28,22.36,34746.0
2016-01-28 13:00:00,22.35,22.47,22.28,22.45,116007.0,22.35,22.47,22.28,22.45,116007.0
2016-01-28 13:30:00,22.44,22.53,22.37,22.38,70019.0,22.44,22.53,22.37,22.38,70019.0
2016-01-28 14:00:00,22.4,22.46,22.19,22.29,37749.0,22.4,22.46,22.19,22.29,37749.0
2016-01-28 14:30:00,22.29,22.36,22.19,22.24,35088.0,22.29,22.36,22.19,22.24,35088.0
2016-01-28 15:00:00,22.23,22.27,22.13,22.19,48224.0,22.23,22.27,22.13,22.19,48224.0
2016-01-28 15:30:00,22.18,22.24,22.08,22.15,172529.0,22.18,22.24,22.08,22.15,172529.0
2016-01-29 09:30:00,22.24,22.79,22.24,22.69,112388.0,22.24,22.79,22.24,22.69,112388.0
2016-01-29 10:00:00,22.66,23.01,22.6,22.66,62327.0,22.66,23.01,22.6,22.66,62327.0
2016-01-29 10:30:00,22.65,22.8,22.6,22.62,101846.0,22.65,22.8,22.6,22.62,101846.0
2016-01-29 11:00:00,22.64,22.66,22.53,22.59,73552.0,22.64,22.66,22.53,22.59,73552.0
2016-01-29 11:30:00,22.56,22.66,22.45,22.63,92129.0,22.56,22.66,22.45,22.63,92129.0
2016-01-29 12:00:00,22.62,22.72,22.56,22.72,41048.0,22.62,22.72,22.56,22.72,41048.0
2016-01-29 12:30:00,22.71,22.79,22.67,22.68,47078.0,22.71,22.79,22.67,22.68,47078.0
2016-01-29 13:00:00,22.69,22.86,22.68,22.79,64924.0,22.69,22.86,22.68,22.79,64924.0
2016-01-29 13:30:00,22.8,22.86,22.69,22.82,64278.0,22.8,22.86,22.69,22.82,64278.0
2016-01-29 14:00:00,22.82,22.86,22.76,22.85,263083.0,22.82,22.86,22.76,22.85,263083.0
2016-01-29 14:30:00,22.84,22.85,22.76,22.78,100640.0,22.84,22.85,22.76,22.78,100640.0
2016-01-29 15:00:00,22.78,22.85,22.7,22.8,135906.0,22.78,22.85,22.7,22.8,135906.0
2016-01-29 15:30:00,22.8,22.85,22.74,22.8,339665.0,22.8,22.85,22.74,22.8,339665.0
2016-02-01 09:30:00,22.93,23.08,22.68,23.02,100361.0,22.93,23.08,22.68,23.02,100361.0
2016-02-01 10:00:00,23.01,23.29,22.87,23.27,256894.0,23.01,23.29,22.87,23.27,256894.0
2016-02-01 10:30:00,23.29,23.53,23.22,23.49,144449.0,23.29,23.53,23.22,23.49,144449.0
2016-02-01 11:00:00,23.48,23.71,23.48,23.61,84335.0,23.48,23.71,23.48,23.61,84335.0
2016-02-01 11:30:00,23.62,23.74,23.59,23.62,93454.0,23.62,23.74,23.59,23.62,93454.0
2016-02-01 12:00:00,23.64,23.72,23.55,23.69,107259.0,23.64,23.72,23.55,23.69,107259.0
2016-02-01 12:30:00,23.69,23.76,23.58,23.7,125789.0,23.69,23.76,23.58,23.7,125789.0
2016-02-01 13:00:00,23.71,23.72,23.45,23.52,92420.0,23.71,23.72,23.45,23.52,92420.0
2016-02-01 13:30:00,23.52,23.64,23.38,23.61,115609.0,23.52,23.64,23.38,23.61,115609.0
2016-02-01 14:00:00,23.61,23.64,23.47,23.56,74348.0,23.61,23.64,23.47,23.56,74348.0
2016-02-01 14:30:00,23.54,23.79,23.54,23.72,121083.0,23.54,23.79,23.54,23.72,121083.0
2016-02-01 15:00:00,23.72,23.76,23.64,23.72,163267.0,23.72,23.76,23.64,23.72,163267.0
2016-02-01 15:30:00,23.72,23.78,23.66,23.7,329929.0,23.72,23.78,23.66,23.7,329929.0
2016-02-02 09:30:00,23.47,23.47,22.98,23.07,71354.0,23.47,23.47,22.98,23.07,71354.0
2016-02-02 10:00:00,23.08,23.32,23.06,23.3,183929.0,23.08,23.32,23.06,23.3,183929.0
2016-02-02 10:30:00,23.3,23.38,23.23,23.36,77059.0,23.3,23.38,23.23,23.36,77059.0
2016-02-02 11:00:00,23.36,23.54,23.35,23.49,111088.0,23.36,23.54,23.35,23.49,111088.0
2016-02-02 11:30:00,23.53,23.75,23.5,23.54,145278.0,23.53,23.75,23.5,23.54,145278.0
2016-02-02 12:00:00,23.54,23.57,23.39,23.47,101508.0,23.54,23.57,23.39,23.47,101508.0
2016-02-02 12:30:00,23.48,23.73,23.44,23.73,99809.0,23.48,23.73,23.44,23.73,99809.0
2016-02-02 13:00:00,23.73,23.84,23.63,23.82,106275.0,23.73,23.84,23.63,23.82,106275.0
2016-02-02 13:30:00,23.82,23.82,23.69,23.74,91900.0,23.82,23.82,23.69,23.74,91900.0
2016-02-02 14:00:00,23.74,23.76,23.61,23.62,86098.0,23.74,23.76,23.61,23.62,86098.0
2016-02-02 14:30:00,23.62,23.76,23.6,23.71,150442.0,23.62,23.76,23.6,23.71,150442.0
2016-02-02 15:00:00,23.7,23.76,23.65,23.74,169394.0,23.7,23.76,23.65,23.74,169394.0
2016-02-02 15:30:00,23.75,23.82,23.72,23.74,341755.0,23.75,23.82,23.72,23.74,341755.0
2016-02-03 09:30:00,23.97,24.34,23.56,23.82,189052.0,23.97,24.34,23.56,23.82,189052.0
2016-02-03 10:00:00,23.76,23.82,23.21,23.23,107735.0,23.76,23.82,23.21,23.23,107735.0
2016-02-03 10:30:00,23.23,23.43,22.99,23.42,95142.0,23.23,23.43,22.99,23.42,95142.0
2016-02-03 11:00:00,23.43,23.47,23.18,23.43,40121.0,23.43,23.47,23.18,23.43,40121.0
2016-02-03 11:30:00,23.41,23.59,23.27,23.57,64952.0,23.41,23.59,23.27,23.57,64952.0
2016-02-03 12:00:00,23.59,23.63,23.53,23.57,55248.0,23.59,23.63,23.53,23.57,55248.0
2016-02-03 12:30:00,23.57,23.57,23.32,23.48,38538.0,23.57,23.57,23.32,23.48,38538.0
2016-02-03 13:00:00,23.48,23.6,23.41,23.48,42555.0,23.48,23.6,23.41,23.48,42555.0
2016-02-03 13:30:00,23.47,23.49,23.31,23.32,45395.0,23.47,23.49,23.31,23.32,45395.0
2016-02-03 14:00:00,23.3,23.63,23.29,23.62,65166.0,23.3,23.63,23.29,23.62,65166.0
2016-02-03 14:30:00,23.63,23.85,23.59,23.82,69497.0,23.63,23.85,23.59,23.82,69497.0
2016-02-03 15:00:00,23.85,23.86,23.63,23.65,79195.0,23.85,23.86,23.63,23.65,79195.0
2016-02-03 15:30:00,23.66,23.79,23.59,23.72,317826.0,23.66,23.79,23.59,23.72,317826.0
2016-02-04 09:30:00,23.45,23.45,22.68,23.07,128003.0,23.45,23.45,22.68,23.07,128003.0
2016-02-04 10:00:00,23.12,23.58,22.91,23.58,105834.0,23.12,23.58,22.91,23.58,105834.0
2016-02-04 10:30:00,23.6,23.96,23.51,23.92,105313.0,23.6,23.96,23.51,23.92,105313.0
2016-02-04 11:00:00,23.93,23.96,23.26,23.31,84192.0,23.93,23.96,23.26,23.31,84192.0
2016-02-04 11:30:00,23.28,23.35,23.1,23.22,45889.0,23.28,23.35,23.1,23.22,45889.0
2016-02-04 12:00:00,23.23,23.47,23.23,23.47,35971.0,23.23,23.47,23.23,23.47,35971.0
2016-02-04 12:30:00,23.48,23.6,23.35,23.46,42063.0,23.48,23.6,23.35,23.46,42063.0
2016-02-04 13:00:00,23.47,23.65,23.43,23.6,44018.0,23.47,23.65,23.43,23.6,44018.0
2016-02-04 13:30:00,23.61,23.69,23.4,23.53,42321.0,23.61,23.69,23.4,23.53,42321.0
2016-02-04 14:00:00,23.52,23.55,23.27,23.28,116514.0,23.52,23.55,23.27,23.28,116514.0
2016-02-04 14:30:00,23.3,23.5,23.3,23.46,98045.0,23.3,23.5,23.3,23.46,98045.0
2016-02-04 15:00:00,23.46,23.51,23.33,23.5,146234.0,23.46,23.51,23.33,23.5,146234.0
2016-02-04 15:30:00,23.51,23.67,23.44,23.57,435420.0,23.51,23.67,23.44,23.57,435420.0
2016-02-05 09:30:00,23.58,23.76,23.17,23.67,19809.0,23.58,23.76,23.17,23.67,19809.0
2016-02-05 10:00:00,23.67,23.8,23.49,23.53,47913.0,23.67,23.8,23.49,23.53,47913.0
2016-02-05 10:30:00,23.53,23.73,23.42,23.65,46864.0,23.53,23.73,23.42,23.65,46864.0
2016-02-05 11:00:00,23.69,23.69,23.42,23.45,46902.0,23.69,23.69,23.42,23.45,46902.0
2016-02-05 11:30:00,23.45,23.48,23.34,23.43,22742.0,23.45,23.48,23.34,23.43,22742.0
2016-02-05 12:00:00,23.42,23.55,23.4,23.51,45655.0,23.42,23.55,23.4,23.51,45655.0
2016-02-05 12:30:00,23.51,23.53,23.35,23.35,21391.0,23.51,23.53,23.35,23.35,21391.0
2016-02-05 13:00:00,23.38,23.4,23.23,23.28,24182.0,23.38,23.4,23.23,23.28,24182.0
2016-02-05 13:30:00,23.29,23.34,23.25,23.3,53251.0,23.29,23.34,23.25,23.3,53251.0
2016-02-05 14:00:00,23.3,23.38,23.25,23.32,69645.0,23.3,23.38,23.25,23.32,69645.0
2016-02-05 14:30:00,23.32,23.33,23.13,23.17,81119.0,23.32,23.33,23.13,23.17,81119.0
2016-02-05 15:00:00,23.16,23.16,22.93,22.95,72356.0,23.16,23.16,22.93,22.95,72356.0
2016-02-05 15:30:00,22.95,23.07,22.93,22.96,216092.0,22.95,23.07,22.93,22.96,216092.0
2016-02-08 09:30:00,24.23,24.23,23.18,23.86,1783325.0,24.23,24.23,23.18,23.86,1783325.0
2016-02-08 10:00:00,23.85,23.9,23.69,23.78,984859.0,23.85,23.9,23.69,23.78,984859.0
2016-02-08 10:30:00,23.77,23.77,23.56,23.64,715752.0,23.77,23.77,23.56,23.64,715752.0
2016-02-08 11:00:00,23.65,23.75,23.55,23.64,717784.0,23.65,23.75,23.55,23.64,717784.0
2016-02-08 11:30:00,23.64,23.67,23.48,23.6,651770.0,23.64,23.67,23.48,23.6,651770.0
2016-02-08 12:00:00,23.59,23.65,23.52,23.59,580921.0,23.59,23.65,23.52,23.59,580921.0
2016-02-08 12:30:00,23.59,23.86,23.58,23.84,431951.0,23.59,23.86,23.58,23.84,431951.0
2016-02-08 13:00:00,23.84,23.86,23.78,23.85,516453.0,23.84,23.86,23.78,23.85,516453.0
2016-02-08 13:30:00,23.85,23.85,23.54,23.54,442570.0,23.85,23.85,23.54,23.54,442570.0
2016-02-08 14:00:00,23.54,23.59,23.4,23.43,562385.0,23.54,23.59,23.4,23.43,562385.0
2016-02-08 14:30:00,23.43,23.74,23.36,23.61,590062.0,23.43,23.74,23.36,23.61,590062.0
2016-02-08 15:00:00,23.6,23.67,23.49,23.58,815894.0,23.6,23.67,23.49,23.58,815894.0
2016-02-08 15:30:00,23.58,23.75,23.5,23.65,2633774.0,23.58,23.75,23.5,23.65,2633774.0
2016-02-09 09:30:00,23.28,23.37,22.77,23.1,266878.0,23.28,23.37,22.77,23.1,266878.0
2016-02-09 10:00:00,23.1,23.44,23.02,23.29,129921.0,23.1,23.44,23.02,23.29,129921.0
2016-02-09 10:30:00,23.29,23.29,22.96,23.02,153448.0,23.29,23.29,22.96,23.02,153448.0
2016-02-09 11:00:00,23.01,23.07,22.78,22.84,198159.0,23.01,23.07,22.78,22.84,198159.0
2016-02-09 11:30:00,22.83,22.83,22.3,22.33,262139.0,22.83,22.83,22.3,22.33,262139.0
2016-02-09 12:00:00,22.32,22.49,22.13,22.16,282859.0,22.32,22.49,22.13,22.16,282859.0
2016-02-09 12:30:00,22.14,22.31,21.91,21.93,167555.0,22.14,22.31,21.91,21.93,167555.0
2016-02-09 13:00:00,21.94,22.29,21.86,22.28,191879.0,21.94,22.29,21.86,22.28,191879.0
2016-02-09 13:30:00,22.29,22.59,22.1,22.59,205646.0,22.29,22.59,22.1,22.59,205646.0
2016-02-09 14:00:00,22.58,22.78,22.55,22.63,250486.0,22.58,22.78,22.55,22.63,250486.0
2016-02-09 14:30:00,22.62,22.77,22.58,22.68,331100.0,22.62,22.77,22.58,22.68,331100.0
2016-02-09 15:00:00,22.69,22.78,22.49,22.53,314239.0,22.69,22.78,22.49,22.53,314239.0
2016-02-09 15:30:00,22.53,22.61,22.38,22.4,753952.0,22.53,22.61,22.38,22.4,753952.0
2016-02-10 09:30:00,22.44,22.67,22.18,22.55,262076.0,22.44,22.67,22.18,22.55,262076.0
2016-02-10 10:00:00,22.56,22.84,22.48,22.8,136708.0,22.56,22.84,22.48,22.8,136708.0
2016-02-10 10:30:00,22.81,22.92,22.65,22.67,148393.0,22.81,22.92,22.65,22.67,148393.0
2016-02-10 11:00:00,22.69,22.71,22.53,22.53,100487.0,22.69,22.71,22.53,22.53,100487.0
2016-02-10 11:30:00,22.52,22.56,22.26,22.32,137007.0,22.52,22.56,22.26,22.32,137007.0
2016-02-10 12:00:00,22.32,22.48,22.3,22.3,95292.0,22.32,22.48,22.3,22.3,95292.0
2016-02-10 12:30:00,22.3,22.34,22.2,22.29,119384.0,22.3,22.34,22.2,22.29,119384.0
2016-02-10 13:00:00,22.29,22.37,22.26,22.32,93902.0,22.29,22.37,22.26,22.32,93902.0
2016-02-10 13:30:00,22.31,22.34,22.18,22.2,60372.0,22.31,22.34,22.18,22.2,60372.0
2016-02-10 14:00:00,22.2,22.3,22.09,22.1,164899.0,22.2,22.3,22.09,22.1,164899.0
2016-02-10 14:30:00,22.1,22.32,22.1,22.19,207050.0,22.1,22.32,22.1,22.19,207050.0
2016-02-10 15:00:00,22.2,22.29,21.95,21.96,188958.0,22.2,22.29,21.95,21.96,188958.0
2016-02-10 15:30:00,21.96,22.04,21.93,21.99,412573.0,21.96,22.04,21.93,21.99,412573.0
2016-02-11 09:30:00,21.5,21.97,21.4,21.62,304218.0,21.5,21.97,21.4,21.62,304218.0
2016-02-11 10:00:00,21.63,21.86,21.52,21.54,193283.0,21.63,21.86,21.52,21.54,193283.0
2016-02-11 10:30:00,21.53,21.59,21.18,21.45,195143.0,21.53,21.59,21.18,21.45,195143.0
2016-02-11 11:00:00,21.5,21.57,21.35,21.38,117710.0,21.5,21.57,21.35,21.38,117710.0
2016-02-11 11:30:00,21.39,21.43,21.19,21.4,88494.0,21.39,21.43,21.19,21.4,88494.0
2016-02-11 12:00:00,21.4,21.42,21.24,21.3,120172.0,21.4,21.42,21.24,21.3,120172.0
2016-02-11 12:30:00,21.31,21.54,21.3,21.52,58520.0,21.31,21.54,21.3,21.52,58520.0
2016-02-11 13:00:00,21.51,21.65,21.47,21.57,93105.0,21.51,21.65,21.47,21.57,93105.0
2016-02-11 13:30:00,21.57,22.6,21.4,22.04,789921.0,21.57,22.6,21.4,22.04,789921.0
2016-02-11 14:00:00,22.04,22.65,21.9,22.0,512343.0,22.04,22.65,21.9,22.0,512343.0
2016-02-11 14:30:00,22.0,22.34,21.96,22.06,265712.0,22.0,22.34,21.96,22.06,265712.0
2016-02-11 15:00:00,22.09,22.28,22.06,22.17,338389.0,22.09,22.28,22.06,22.17,338389.0
2016-02-11 15:30:00,22.18,22.3,22.09,22.1,498230.0,22.18,22.3,22.09,22.1,498230.0
2016-02-12 09:30:00,22.61,22.74,22.08,22.23,110869.0,22.61,22.74,22.08,22.23,110869.0
2016-02-12 10:00:00,22.2,22.57,22.13,22.51,64169.0,22.2,22.57,22.13,22.51,64169.0
2016-02-12 10:30:00,22.55,22.68,22.43,22.65,118821.0,22.55,22.68,22.43,22.65,118821.0
2016-02-12 11:00:00,22.66,22.8,22.57,22.8,108811.0,22.66,22.8,22.57,22.8,108811.0
2016-02-12 11:30:00,22.8,22.82,22.66,22.76,80920.0,22.8,22.82,22.66,22.76,80920.0
2016-02-12 12:00:00,22.75,22.9,22.66,22.9,60565.0,22.75,22.9,22.66,22.9,60565.0
2016-02-12 12:30:00,22.9,23.0,22.86,22.99,59631.0,22.9,23.0,22.86,22.99,59631.0
2016-02-12 13:00:00,22.98,23.0,22.85,22.95,64543.0,22.98,23.0,22.85,22.95,64543.0
2016-02-12 13:30:00,22.94,23.03,22.87,22.9,54758.0,22.94,23.03,22.87,22.9,54758.0
2016-02-12 14:00:00,22.9,23.0,22.87,22.94,108799.0,22.9,23.0,22.87,22.94,108799.0
2016-02-12 14:30:00,22.94,23.16,22.93,23.12,106552.0,22.94,23.16,22.93,23.12,106552.0
2016-02-12 15:00:00,23.11,23.22,23.04,23.18,187247.0,23.11,23.22,23.04,23.18,187247.0
2016-02-12 15:30:00,23.19,23.38,23.14,23.34,386617.0,23.19,23.38,23.14,23.34,386617.0
2016-02-16 09:30:00,23.57,23.73,23.34,23.63,104927.0,23.57,23.73,23.34,23.63,104927.0
2016-02-16 10:00:00,23.63,23.87,23.63,23.77,152967.0,23.63,23.87,23.63,23.77,152967.0
2016-02-16 10:30:00,23.76,24.0,23.76,23.93,146286.0,23.76,24.0,23.76,23.93,146286.0
2016-02-16 11:00:00,23.91,24.09,23.87,24.06,86123.0,23.91,24.09,23.87,24.06,86123.0
2016-02-16 11:30:00,24.05,24.17,24.03,24.11,85986.0,24.05,24.17,24.03,24.11,85986.0
2016-02-16 12:00:00,24.13,24.47,24.13,24.47,124702.0,24.13,24.47,24.13,24.47,124702.0
2016-02-16 12:30:00,24.47,24.55,24.39,24.53,113850.0,24.47,24.55,24.39,24.53,113850.0
2016-02-16 13:00:00,24.54,24.54,24.39,24.41,115805.0,24.54,24.54,24.39,24.41,115805.0
2016-02-16 13:30:00,24.4,24.49,24.35,24.35,110821.0,24.4,24.49,24.35,24.35,110821.0
2016-02-16 14:00:00,24.36,24.44,24.22,24.23,97554.0,24.36,24.44,24.22,24.23,97554.0
2016-02-16 14:30:00,24.24,24.28,24.1,24.18,150295.0,24.24,24.28,24.1,24.18,150295.0
2016-02-16 15:00:00,24.18,24.18,24.03,24.1,183493.0,24.18,24.18,24.03,24.1,183493.0
2016-02-16 15:30:00,24.09,24.11,23.98,24.1,248494.0,24.09,24.11,23.98,24.1,248494.0
2016-02-17 09:30:00,24.25,24.63,24.09,24.54,62270.0,24.25,24.63,24.09,24.54,62270.0
2016-02-17 10:00:00,24.57,25.07,24.51,25.05,162890.0,24.57,25.07,24.51,25.05,162890.0
2016-02-17 10:30:00,25.05,25.07,24.86,24.86,177260.0,25.05,25.07,24.86,24.86,177260.0
2016-02-17 11:00:00,24.86,24.86,24.59,24.69,62970.0,24.86,24.86,24.59,24.69,62970.0
2016-02-17 11:30:00,24.7,24.92,24.7,24.89,43570.0,24.7,24.92,24.7,24.89,43570.0
2016-02-17 12:00:00,24.9,24.97,24.84,24.88,50777.0,24.9,24.97,24.84,24.88,50777.0
2016-02-17 12:30:00,24.89,24.94,24.74,24.8,42515.0,24.89,24.94,24.74,24.8,42515.0
2016-02-17 13:00:00,24.8,24.92,24.73,24.78,60297.0,24.8,24.92,24.73,24.78,60297.0
2016-02-17 13:30:00,24.8,24.9,24.73,24.84,84014.0,24.8,24.9,24.73,24.84,84014.0
2016-02-17 14:00:00,24.86,24.97,24.83,24.86,68153.0,24.86,24.97,24.83,24.86,68153.0
2016-02-17 14:30:00,24.87,24.9,24.75,24.81,65321.0,24.87,24.9,24.75,24.81,65321.0
2016-02-17 15:00:00,24.81,24.87,24.75,24.84,66554.0,24.81,24.87,24.75,24.84,66554.0
2016-02-17 15:30:00,24.84,24.87,24.75,24.83,187064.0,24.84,24.87,24.75,24.83,187064.0
2016-02-18 09:30:00,24.9,24.9,23.96,24.22,93909.0,24.9,24.9,23.96,24.22,93909.0
2016-02-18 10:00:00,24.2,24.37,24.04,24.24,77960.0,24.2,24.37,24.04,24.24,77960.0
2016-02-18 10:30:00,24.23,24.31,23.85,23.91,241174.0,24.23,24.31,23.85,23.91,241174.0
2016-02-18 11:00:00,23.89,24.01,23.7,23.75,394810.0,23.89,24.01,23.7,23.75,394810.0
2016-02-18 11:30:00,23.75,24.03,23.69,23.88,425777.0,23.75,24.03,23.69,23.88,425777.0
2016-02-18 12:00:00,23.89,24.25,23.88,24.13,202348.0,23.89,24.25,23.88,24.13,202348.0
2016-02-18 12:30:00,24.1,24.31,24.1,24.27,98661.0,24.1,24.31,24.1,24.27,98661.0
2016-02-18 13:00:00,24.27,24.44,24.18,24.35,148738.0,24.27,24.44,24.18,24.35,148738.0
2016-02-18 13:30:00,24.35,24.41,24.26,24.39,64987.0,24.35,24.41,24.26,24.39,64987.0
2016-02-18 14:00:00,24.39,24.52,24.39,24.44,74634.0,24.39,24.52,24.39,24.44,74634.0
2016-02-18 14:30:00,24.45,24.5,24.42,24.49,96673.0,24.45,24.5,24.42,24.49,96673.0
2016-02-18 15:00:00,24.49,24.54,24.42,24.48,128927.0,24.49,24.54,24.42,24.48,128927.0
2016-02-18 15:30:00,24.48,24.51,24.42,24.43,260044.0,24.48,24.51,24.42,24.43,260044.0
2016-02-19 09:30:00,24.27,24.48,23.97,24.33,46246.0,24.27,24.48,23.97,24.33,46246.0
2016-02-19 10:00:00,24.33,24.37,24.08,24.28,60293.0,24.33,24.37,24.08,24.28,60293.0
2016-02-19 10:30:00,24.29,24.42,24.27,24.32,62876.0,24.29,24.42,24.27,24.32,62876.0
2016-02-19 11:00:00,24.31,24.38,24.21,24.37,146117.0,24.31,24.38,24.21,24.37,146117.0
2016-02-19 11:30:00,24.37,24.4,24.17,24.24,184349.0,24.37,24.4,24.17,24.24,184349.0
2016-02-19 12:00:00,24.24,24.3,24.17,24.25,206247.0,24.24,24.3,24.17,24.25,206247.0
2016-02-19 12:30:00,24.25,24.33,24.21,24.22,58399.0,24.25,24.33,24.21,24.22,58399.0
2016-02-19 13:00:00,24.23,24.28,24.18,24.2,63143.0,24.23,24.28,24.18,24.2,63143.0
2016-02-19 13:30:00,24.2,24.27,24.19,24.23,109105.0,24.2,24.27,24.19,24.23,109105.0
2016-02-19 14:00:00,24.22,24.51,24.22,24.49,90830.0,24.22,24.51,24.22,24.49,90830.0
2016-02-19 14:30:00,24.5,24.54,24.42,24.47,83786.0,24.5,24.54,24.42,24.47,83786.0
2016-02-19 15:00:00,24.48,24.58,24.46,24.58,145439.0,24.48,24.58,24.46,24.58,145439.0
2016-02-19 15:30:00,24.57,24.69,24.51,24.68,417462.0,24.57,24.69,24.51,24.68,417462.0
2016-02-22 09:30:00,24.81,25.0,24.81,24.96,116358.0,24.81,25.0,24.81,24.96,116358.0
2016-02-22 10:00:00,24.96,24.97,24.74,24.75,162183.0,24.96,24.97,24.74,24.75,162183.0
2016-02-22 10:30:00,24.76,24.83,24.57,24.66,136468.0,24.76,24.83,24.57,24.66,136468.0
2016-02-22 11:00:00,24.66,24.77,24.59,24.74,100732.0,24.66,24.77,24.59,24.74,100732.0
2016-02-22 11:30:00,24.72,24.82,24.69,24.82,101963.0,24.72,24.82,24.69,24.82,101963.0
2016-02-22 12:00:00,24.81,24.89,24.71,24.79,86821.0,24.81,24.89,24.71,24.79,86821.0
2016-02-22 12:30:00,24.79,24.8,24.7,24.71,85065.0,24.79,24.8,24.7,24.71,85065.0
2016-02-22 13:00:00,24.71,24.78,24.69,24.71,83441.0,24.71,24.78,24.69,24.71,83441.0
2016-02-22 13:30:00,24.71,24.87,24.71,24.82,113498.0,24.71,24.87,24.71,24.82,113498.0
2016-02-22 14:00:00,24.82,24.86,24.73,24.77,137266.0,24.82,24.86,24.73,24.77,137266.0
2016-02-22 14:30:00,24.77,24.8,24.74,24.79,125591.0,24.77,24.8,24.74,24.79,125591.0
2016-02-22 15:00:00,24.78,24.81,24.69,24.76,166293.0,24.78,24.81,24.69,24.76,166293.0
2016-02-22 15:30:00,24.76,24.83,24.71,24.77,316625.0,24.76,24.83,24.71,24.77,316625.0
2016-02-23 09:30:00,24.83,24.95,24.69,24.69,63078.0,24.83,24.95,24.69,24.69,63078.0
2016-02-23 10:00:00,24.71,24.73,24.44,24.45,70383.0,24.71,24.73,24.44,24.45,70383.0
2016-02-23 10:30:00,24.43,24.5,24.3,24.35,56645.0,24.43,24.5,24.3,24.35,56645.0
2016-02-23 11:00:00,24.35,24.62,24.29,24.61,80422.0,24.35,24.62,24.29,24.61,80422.0
2016-02-23 11:30:00,24.61,24.88,24.55,24.82,95790.0,24.61,24.88,24.55,24.82,95790.0
2016-02-23 12:00:00,24.82,24.99,24.81,24.98,91435.0,24.82,24.99,24.81,24.98,91435.0
2016-02-23 12:30:00,24.98,25.12,24.91,24.95,111955.0,24.98,25.12,24.91,24.95,111955.0
2016-02-23 13:00:00,24.97,25.05,24.91,25.02,63056.0,24.97,25.05,24.91,25.02,63056.0
2016-02-23 13:30:00,25.02,25.02,24.82,24.88,85332.0,25.02,25.02,24.82,24.88,85332.0
2016-02-23 14:00:00,24.89,25.17,24.84,25.07,134293.0,24.89,25.17,24.84,25.07,134293.0
2016-02-23 14:30:00,25.07,25.1,25.01,25.04,76514.0,25.07,25.1,25.01,25.04,76514.0
2016-02-23 15:00:00,25.04,25.04,24.8,24.8,170983.0,25.04,25.04,24.8,24.8,170983.0
2016-02-23 15:30:00,24.8,24.98,24.75,24.79,325356.0,24.8,24.98,24.75,24.79,325356.0
2016-02-24 09:30:00,27.03,27.03,24.4,24.47,90711.0,27.03,27.03,24.4,24.47,90711.0
2016-02-24 10:00:00,24.44,24.57,24.25,24.52,116866.0,24.44,24.57,24.25,24.52,116866.0
2016-02-24 10:30:00,24.53,24.81,24.49,24.75,157781.0,24.53,24.81,24.49,24.75,157781.0
2016-02-24 11:00:00,24.75,24.81,24.48,24.73,162815.0,24.75,24.81,24.48,24.73,162815.0
2016-02-24 11:30:00,24.72,24.96,24.66,24.93,158625.0,24.72,24.96,24.66,24.93,158625.0
2016-02-24 12:00:00,24.93,25.09,24.7,24.7,246793.0,24.93,25.09,24.7,24.7,246793.0
2016-02-24 12:30:00,24.71,24.75,24.52,24.72,184366.0,24.71,24.75,24.52,24.72,184366.0
2016-02-24 13:00:00,24.71,24.87,24.66,24.67,117497.0,24.71,24.87,24.66,24.67,117497.0
2016-02-24 13:30:00,24.67,24.73,24.51,24.63,140466.0,24.67,24.73,24.51,24.63,140466.0
2016-02-24 14:00:00,24.63,24.92,24.62,24.83,151255.0,24.63,24.92,24.62,24.83,151255.0
2016-02-24 14:30:00,24.82,25.0,24.81,24.95,320832.0,24.82,25.0,24.81,24.95,320832.0
2016-02-24 15:00:00,24.96,25.38,24.95,25.27,308110.0,24.96,25.38,24.95,25.27,308110.0
2016-02-24 15:30:00,25.28,25.29,25.09,25.21,784922.0,25.28,25.29,25.09,25.21,784922.0
2016-02-25 09:30:00,26.18,28.0,26.07,27.17,1139285.0,26.18,28.0,26.07,27.17,1139285.0
2016-02-25 10:00:00,27.21,27.37,26.91,27.18,934106.0,27.21,27.37,26.91,27.18,934106.0
2016-02-25 10:30:00,27.17,27.23,26.01,26.21,579289.0,27.17,27.23,26.01,26.21,579289.0
2016-02-25 11:00:00,26.18,26.82,25.99,26.68,576361.0,26.18,26.82,25.99,26.68,576361.0
2016-02-25 11:30:00,26.71,27.33,26.39,27.27,494551.0,26.71,27.33,26.39,27.27,494551.0
2016-02-25 12:00:00,27.32,27.6,26.93,27.48,364527.0,27.32,27.6,26.93,27.48,364527.0
2016-02-25 12:30:00,27.48,27.52,27.23,27.5,297774.0,27.48,27.52,27.23,27.5,297774.0
2016-02-25 13:00:00,27.5,27.88,27.41,27.5,430670.0,27.5,27.88,27.41,27.5,430670.0
2016-02-25 13:30:00,27.5,28.04,27.48,27.96,640405.0,27.5,28.04,27.48,27.96,640405.0
2016-02-25 14:00:00,27.95,28.01,27.77,27.78,247211.0,27.95,28.01,27.77,27.78,247211.0
2016-02-25 14:30:00,27.78,27.79,27.43,27.51,439267.0,27.78,27.79,27.43,27.51,439267.0
2016-02-25 15:00:00,27.51,27.54,27.28,27.4,300703.0,27.51,27.54,27.28,27.4,300703.0
2016-02-25 15:30:00,27.4,27.53,27.37,27.38,827433.0,27.4,27.53,27.37,27.38,827433.0
2016-02-26 09:30:00,27.43,27.99,27.21,27.99,204807.0,27.43,27.99,27.21,27.99,204807.0
2016-02-26 10:00:00,27.98,27.99,27.77,27.97,321118.0,27.98,27.99,27.77,27.97,321118.0
2016-02-26 10:30:00,27.97,28.3,27.94,28.07,315879.0,27.97,28.3,27.94,28.07,315879.0
2016-02-26 11:00:00,28.1,28.16,27.89,27.98,182190.0,28.1,28.16,27.89,27.98,182190.0
2016-02-26 11:30:00,27.98,27.98,27.79,27.97,138530.0,27.98,27.98,27.79,27.97,138530.0
2016-02-26 12:00:00,27.98,28.12,27.89,28.12,106948.0,27.98,28.12,27.89,28.12,106948.0
2016-02-26 12:30:00,28.12,28.22,28.03,28.13,109751.0,28.12,28.22,28.03,28.13,109751.0
2016-02-26 13:00:00,28.15,28.17,28.02,28.04,108840.0,28.15,28.17,28.02,28.04,108840.0
2016-02-26 13:30:00,28.05,28.08,27.83,27.87,127151.0,28.05,28.08,27.83,27.87,127151.0
2016-02-26 14:00:00,27.87,28.05,27.79,28.01,194743.0,27.87,28.05,27.79,28.01,194743.0
2016-02-26 14:30:00,28.0,28.04,27.93,28.03,138889.0,28.0,28.04,27.93,28.03,138889.0
2016-02-26 15:00:00,28.03,28.03,27.93,27.95,208204.0,28.03,28.03,27.93,27.95,208204.0
2016-02-26 15:30:00,27.96,28.04,27.88,27.89,534082.0,27.96,28.04,27.88,27.89,534082.0
2016-02-29 09:30:00,27.68,28.18,27.62,28.16,290786.0,27.68,28.18,27.62,28.16,290786.0
2016-02-29 10:00:00,28.15,28.47,28.07,28.28,204652.0,28.15,28.47,28.07,28.28,204652.0
2016-02-29 10:30:00,28.29,28.46,27.95,28.44,258509.0,28.29,28.46,27.95,28.44,258509.0
2016-02-29 11:00:00,28.43,28.55,28.27,28.3,282260.0,28.43,28.55,28.27,28.3,282260.0
2016-02-29 11:30:00,28.3,28.55,28.27,28.54,157700.0,28.3,28.55,28.27,28.54,157700.0
2016-02-29 12:00:00,28.54,28.56,28.42,28.52,203043.0,28.54,28.56,28.42,28.52,203043.0
2016-02-29 12:30:00,28.53,28.59,28.39,28.56,168186.0,28.53,28.59,28.39,28.56,168186.0
2016-02-29 13:00:00,28.55,28.6,28.47,28.51,122438.0,28.55,28.6,28.47,28.51,122438.0
2016-02-29 13:30:00,28.51,28.57,28.45,28.57,128912.0,28.51,28.57,28.45,28.57,128912.0
2016-02-29 14:00:00,28.57,28.58,28.34,28.37,171360.0,28.57,28.58,28.34,28.37,171360.0
2016-02-29 14:30:00,28.37,28.55,28.33,28.49,207601.0,28.37,28.55,28.33,28.49,207601.0
2016-02-29 15:00:00,28.49,28.54,28.31,28.51,444686.0,28.49,28.54,28.31,28.51,444686.0
2016-02-29 15:30:00,28.51,28.6,28.45,28.49,714460.0,28.51,28.6,28.45,28.49,714460.0
2016-03-01 09:30:00,28.65,28.84,28.5,28.84,132500.0,28.65,28.84,28.5,28.84,132500.0
2016-03-01 10:00:00,28.84,28.98,28.72,28.73,185317.0,28.84,28.98,28.72,28.73,185317.0
2016-03-01 10:30:00,28.73,28.88,28.72,28.82,184027.0,28.73,28.88,28.72,28.82,184027.0
2016-03-01 11:00:00,28.81,28.87,28.74,28.78,221207.0,28.81,28.87,28.74,28.78,221207.0
2016-03-01 11:30:00,28.79,28.79,28.47,28.55,273095.0,28.79,28.79,28.47,28.55,273095.0
2016-03-01 12:00:00,28.56,28.67,28.54,28.67,126594.0,28.56,28.67,28.54,28.67,126594.0
2016-03-01 12:30:00,28.67,28.77,28.6,28.6,157714.0,28.67,28.77,28.6,28.6,157714.0
2016-03-01 13:00:00,28.6,28.73,28.56,28.7,119110.0,28.6,28.73,28.56,28.7,119110.0
2016-03-01 13:30:00,28.7,28.78,28.64,28.75,110974.0,28.7,28.78,28.64,28.75,110974.0
2016-03-01 14:00:00,28.75,28.77,28.62,28.65,176010.0,28.75,28.77,28.62,28.65,176010.0
2016-03-01 14:30:00,28.66,28.66,28.53,28.6,151902.0,28.66,28.66,28.53,28.6,151902.0
2016-03-01 15:00:00,28.6,28.7,28.5,28.51,169208.0,28.6,28.7,28.5,28.51,169208.0
2016-03-01 15:30:00,28.5,28.65,28.44,28.61,555509.0,28.5,28.65,28.44,28.61,555509.0
2016-03-02 09:30:00,28.65,28.77,28.39,28.53,108636.0,28.65,28.77,28.39,28.53,108636.0
2016-03-02 10:00:00,28.52,28.75,28.48,28.74,143245.0,28.52,28.75,28.48,28.74,143245.0
2016-03-02 10:30:00,28.75,28.92,28.61,28.91,128353.0,28.75,28.92,28.61,28.91,128353.0
2016-03-02 11:00:00,28.9,28.99,28.82,28.99,106103.0,28.9,28.99,28.82,28.99,106103.0
2016-03-02 11:30:00,28.99,29.06,28.88,28.89,167828.0,28.99,29.06,28.88,28.89,167828.0
2016-03-02 12:00:00,28.9,29.04,28.89,28.93,80971.0,28.9,29.04,28.89,28.93,80971.0
2016-03-02 12:30:00,28.94,28.99,28.87,28.89,69513.0,28.94,28.99,28.87,28.89,69513.0
2016-03-02 13:00:00,28.89,28.93,28.84,28.92,84393.0,28.89,28.93,28.84,28.92,84393.0
2016-03-02 13:30:00,28.92,28.94,28.8,28.8,83095.0,28.92,28.94,28.8,28.8,83095.0
2016-03-02 14:00:00,28.8,28.89,28.79,28.86,97788.0,28.8,28.89,28.79,28.86,97788.0
2016-03-02 14:30:00,28.87,28.89,28.82,28.84,106303.0,28.87,28.89,28.82,28.84,106303.0
2016-03-02 15:00:00,28.84,28.88,28.7,28.76,128015.0,28.84,28.88,28.7,28.76,128015.0
2016-03-02 15:30:00,28.75,28.88,28.75,28.88,415592.0,28.75,28.88,28.75,28.88,415592.0
2016-03-03 09:30:00,28.39,28.54,28.04,28.2,187226.0,28.39,28.54,28.04,28.2,187226.0
2016-03-03 10:00:00,28.21,28.4,28.19,28.29,129053.0,28.21,28.4,28.19,28.29,129053.0
2016-03-03 10:30:00,28.3,28.58,28.3,28.51,260233.0,28.3,28.58,28.3,28.51,260233.0
2016-03-03 11:00:00,28.51,28.54,28.34,28.34,197982.0,28.51,28.54,28.34,28.34,197982.0
2016-03-03 11:30:00,28.34,28.43,28.3,28.4,93022.0,28.34,28.43,28.3,28.4,93022.0
2016-03-03 12:00:00,28.41,28.51,28.4,28.43,78960.0,28.41,28.51,28.4,28.43,78960.0
2016-03-03 12:30:00,28.44,28.62,28.43,28.57,192485.0,28.44,28.62,28.43,28.57,192485.0
2016-03-03 13:00:00,28.57,28.64,28.57,28.63,70898.0,28.57,28.64,28.57,28.63,70898.0
2016-03-03 13:30:00,28.64,28.67,28.58,28.63,96160.0,28.64,28.67,28.58,28.63,96160.0
2016-03-03 14:00:00,28.64,28.64,28.46,28.48,94424.0,28.64,28.64,28.46,28.48,94424.0
2016-03-03 14:30:00,28.5,28.51,28.39,28.39,152607.0,28.5,28.51,28.39,28.39,152607.0
2016-03-03 15:00:00,28.4,28.51,28.35,28.51,105125.0,28.4,28.51,28.35,28.51,105125.0
2016-03-03 15:30:00,28.51,28.68,28.49,28.67,810666.0,28.51,28.68,28.49,28.67,810666.0
2016-03-04 09:30:00,28.74,28.81,28.12,28.16,86438.0,28.74,28.81,28.12,28.16,86438.0
2016-03-04 10:00:00,28.16,28.34,28.14,28.23,97108.0,28.16,28.34,28.14,28.23,97108.0
2016-03-04 10:30:00,28.23,28.51,28.22,28.41,97399.0,28.23,28.51,28.22,28.41,97399.0
2016-03-04 11:00:00,28.42,28.49,28.27,28.45,102355.0,28.42,28.49,28.27,28.45,102355.0
2016-03-04 11:30:00,28.45,28.59,28.44,28.51,116074.0,28.45,28.59,28.44,28.51,116074.0
2016-03-04 12:00:00,28.52,28.6,28.37,28.44,113419.0,28.52,28.6,28.37,28.44,113419.0
2016-03-04 12:30:00,28.45,28.5,28.33,28.33,60197.0,28.45,28.5,28.33,28.33,60197.0
2016-03-04 13:00:00,28.33,28.36,28.17,28.22,93168.0,28.33,28.36,28.17,28.22,93168.0
2016-03-04 13:30:00,28.23,28.39,28.17,28.37,70989.0,28.23,28.39,28.17,28.37,70989.0
2016-03-04 14:00:00,28.38,28.4,28.07,28.09,134817.0,28.38,28.4,28.07,28.09,134817.0
2016-03-04 14:30:00,28.08,28.18,27.94,28.04,99407.0,28.08,28.18,27.94,28.04,99407.0
2016-03-04 15:00:00,28.04,28.33,27.97,28.25,258631.0,28.04,28.33,27.97,28.25,258631.0
2016-03-04 15:30:00,28.25,28.31,28.15,28.21,311109.0,28.25,28.31,28.15,28.21,311109.0
2016-03-07 09:30:00,27.93,28.6,27.91,28.22,231726.0,27.93,28.6,27.91,28.22,231726.0
2016-03-07 10:00:00,28.21,28.55,28.21,28.5,152743.0,28.21,28.55,28.21,28.5,152743.0
2016-03-07 10:30:00,28.5,28.54,28.36,28.41,131267.0,28.5,28.54,28.36,28.41,131267.0
2016-03-07 11:00:00,28.4,28.48,28.31,28.37,85607.0,28.4,28.48,28.31,28.37,85607.0
2016-03-07 11:30:00,28.38,28.6,28.36,28.6,81519.0,28.38,28.6,28.36,28.6,81519.0
2016-03-07 12:00:00,28.59,28.65,28.53,28.57,78812.0,28.59,28.65,28.53,28.57,78812.0
2016-03-07 12:30:00,28.56,28.58,28.45,28.46,70348.0,28.56,28.58,28.45,28.46,70348.0
2016-03-07 13:00:00,28.45,28.51,28.41,28.46,51868.0,28.45,28.51,28.41,28.46,51868.0
2016-03-07 13:30:00,28.45,28.45,28.32,28.33,69548.0,28.45,28.45,28.32,28.33,69548.0
2016-03-07 14:00:00,28.31,28.37,28.27,28.3,60295.0,28.31,28.37,28.27,28.3,60295.0
2016-03-07 14:30:00,28.29,28.3,28.14,28.17,119860.0,28.29,28.3,28.14,28.17,119860.0
2016-03-07 15:00:00,28.19,28.2,28.11,28.18,115637.0,28.19,28.2,28.11,28.18,115637.0
2016-03-07 15:30:00,28.19,28.2,28.06,28.18,389303.0,28.19,28.2,28.06,28.18,389303.0
2016-03-08 09:30:00,28.0,28.43,27.85,28.14,100360.0,28.0,28.43,27.85,28.14,100360.0
2016-03-08 10:00:00,28.14,28.25,27.91,27.91,169478.0,28.14,28.25,27.91,27.91,169478.0
2016-03-08 10:30:00,27.91,28.04,27.82,27.88,74696.0,27.91,28.04,27.82,27.88,74696.0
2016-03-08 11:00:00,27.87,28.03,27.85,27.94,149270.0,27.87,28.03,27.85,27.94,149270.0
2016-03-08 11:30:00,27.94,28.03,27.87,27.98,146866.0,27.94,28.03,27.87,27.98,146866.0
2016-03-08 12:00:00,27.98,28.04,27.94,27.95,61070.0,27.98,28.04,27.94,27.95,61070.0
2016-03-08 12:30:00,27.96,28.02,27.89,28.0,53928.0,27.96,28.02,27.89,28.0,53928.0
2016-03-08 13:00:00,28.0,28.07,27.88,27.98,53067.0,28.0,28.07,27.88,27.98,53067.0
2016-03-08 13:30:00,27.99,28.17,27.96,28.15,41145.0,27.99,28.17,27.96,28.15,41145.0
2016-03-08 14:00:00,28.14,28.16,27.96,27.96,62026.0,28.14,28.16,27.96,27.96,62026.0
2016-03-08 14:30:00,27.98,28.08,27.96,27.99,57306.0,27.98,28.08,27.96,27.99,57306.0
2016-03-08 15:00:00,28.0,28.04,27.77,27.78,119880.0,28.0,28.04,27.77,27.78,119880.0
2016-03-08 15:30:00,27.78,27.79,27.54,27.57,470839.0,27.78,27.79,27.54,27.57,470839.0
2016-03-09 09:30:00,27.81,27.88,27.59,27.74,75910.0,27.81,27.88,27.59,27.74,75910.0
2016-03-09 10:00:00,27.75,27.79,27.57,27.67,150335.0,27.75,27.79,27.57,27.67,150335.0
2016-03-09 10:30:00,27.68,27.81,27.59,27.61,128940.0,27.68,27.81,27.59,27.61,128940.0
2016-03-09 11:00:00,27.63,27.75,27.61,27.64,84488.0,27.63,27.75,27.61,27.64,84488.0
2016-03-09 11:30:00,27.65,27.71,27.54,27.71,83307.0,27.65,27.71,27.54,27.71,83307.0
2016-03-09 12:00:00,27.7,27.7,27.55,27.55,56179.0,27.7,27.7,27.55,27.55,56179.0
2016-03-09 12:30:00,27.56,27.59,27.51,27.54,82392.0,27.56,27.59,27.51,27.54,82392.0
2016-03-09 13:00:00,27.55,27.67,27.53,27.56,82374.0,27.55,27.67,27.53,27.56,82374.0
2016-03-09 13:30:00,27.57,27.73,27.51,27.69,183367.0,27.57,27.73,27.51,27.69,183367.0
2016-03-09 14:00:00,27.69,27.82,27.65,27.78,111220.0,27.69,27.82,27.65,27.78,111220.0
2016-03-09 14:30:00,27.78,27.91,27.78,27.84,96810.0,27.78,27.91,27.78,27.84,96810.0
2016-03-09 15:00:00,27.84,27.84,27.74,27.8,75936.0,27.84,27.84,27.74,27.8,75936.0
2016-03-09 15:30:00,27.8,27.81,27.69,27.7,306998.0,27.8,27.81,27.69,27.7,306998.0
2016-03-10 09:30:00,27.75,27.98,27.57,27.64,34157.0,27.75,27.98,27.57,27.64,34157.0
2016-03-10 10:00:00,27.64,27.73,27.52,27.55,46424.0,27.64,27.73,27.52,27.55,46424.0
2016-03-10 10:30:00,27.55,27.55,27.25,27.27,56313.0,27.55,27.55,27.25,27.27,56313.0
2016-03-10 11:00:00,27.26,27.28,26.85,26.97,105902.0,27.26,27.28,26.85,26.97,105902.0
2016-03-10 11:30:00,26.98,27.13,26.95,27.0,103112.0,26.98,27.13,26.95,27.0,103112.0
2016-03-10 12:00:00,27.02,27.1,26.89,26.91,63539.0,27.02,27.1,26.89,26.91,63539.0
2016-03-10 12:30:00,26.92,26.95,26.83,26.89,73936.0,26.92,26.95,26.83,26.89,73936.0
2016-03-10 13:00:00,26.89,27.01,26.83,27.01,72517.0,26.89,27.01,26.83,27.01,72517.0
2016-03-10 13:30:00,27.01,27.16,26.94,26.98,123988.0,27.01,27.16,26.94,26.98,123988.0
2016-03-10 14:00:00,26.98,27.1,26.83,27.08,145007.0,26.98,27.1,26.83,27.08,145007.0
2016-03-10 14:30:00,27.08,27.18,27.0,27.14,64430.0,27.08,27.18,27.0,27.14,64430.0
2016-03-10 15:00:00,27.15,27.33,27.07,27.33,97148.0,27.15,27.33,27.07,27.33,97148.0
2016-03-10 15:30:00,27.32,27.46,27.31,27.34,419309.0,27.32,27.46,27.31,27.34,419309.0
2016-03-11 09:30:00,27.6,27.91,27.41,27.82,44895.0,27.6,27.91,27.41,27.82,44895.0
2016-03-11 10:00:00,27.82,28.1,27.81,28.09,48958.0,27.82,28.1,27.81,28.09,48958.0
2016-03-11 10:30:00,28.09,28.24,28.03,28.03,90026.0,28.09,28.24,28.03,28.03,90026.0
2016-03-11 11:00:00,28.04,28.21,28.03,28.11,52889.0,28.04,28.21,28.03,28.11,52889.0
2016-03-11 11:30:00,28.11,28.18,28.03,28.11,64811.0,28.11,28.18,28.03,28.11,64811.0
2016-03-11 12:00:00,28.12,28.17,28.09,28.11,32944.0,28.12,28.17,28.09,28.11,32944.0
2016-03-11 12:30:00,28.12,28.12,28.06,28.06,35422.0,28.12,28.12,28.06,28.06,35422.0
2016-03-11 13:00:00,28.05,28.07,27.9,27.96,35296.0,28.05,28.07,27.9,27.96,35296.0
2016-03-11 13:30:00,27.96,28.01,27.92,27.94,30349.0,27.96,28.01,27.92,27.94,30349.0
2016-03-11 14:00:00,27.94,28.04,27.94,27.99,28620.0,27.94,28.04,27.94,27.99,28620.0
2016-03-11 14:30:00,27.98,28.0,27.89,27.9,50775.0,27.98,28.0,27.89,27.9,50775.0
2016-03-11 15:00:00,27.9,28.07,27.9,28.06,50620.0,27.9,28.07,27.9,28.06,50620.0
2016-03-11 15:30:00,28.05,28.06,27.94,27.98,156929.0,28.05,28.06,27.94,27.98,156929.0
2016-03-14 09:30:00,28.36,28.49,28.0,28.01,159697.0,28.36,28.49,28.0,28.01,159697.0
2016-03-14 10:00:00,28.0,28.16,27.98,28.13,89819.0,28.0,28.16,27.98,28.13,89819.0
2016-03-14 10:30:00,28.13,28.25,28.02,28.08,122780.0,28.13,28.25,28.02,28.08,122780.0
2016-03-14 11:00:00,28.08,28.14,28.01,28.07,43682.0,28.08,28.14,28.01,28.07,43682.0
2016-03-14 11:30:00,28.08,28.19,28.07,28.18,58227.0,28.08,28.19,28.07,28.18,58227.0
2016-03-14 12:00:00,28.16,28.18,28.12,28.17,55002.0,28.16,28.18,28.12,28.17,55002.0
2016-03-14 12:30:00,28.16,28.19,28.07,28.09,55094.0,28.16,28.19,28.07,28.09,55094.0
2016-03-14 13:00:00,28.1,28.15,28.02,28.14,67925.0,28.1,28.15,28.02,28.14,67925.0
2016-03-14 13:30:00,28.14,28.18,28.07,28.1,63534.0,28.14,28.18,28.07,28.1,63534.0
2016-03-14 14:00:00,28.11,28.12,27.98,28.02,66752.0,28.11,28.12,27.98,28.02,66752.0
2016-03-14 14:30:00,28.02,28.15,28.02,28.11,46370.0,28.02,28.15,28.02,28.11,46370.0
2016-03-14 15:00:00,28.12,28.12,28.01,28.07,76150.0,28.12,28.12,28.01,28.07,76150.0
2016-03-14 15:30:00,28.07,28.16,28.05,28.05,180685.0,28.07,28.16,28.05,28.05,180685.0
2016-03-15 09:30:00,28.0,28.06,27.65,28.0,124819.0,28.0,28.06,27.65,28.0,124819.0
2016-03-15 10:00:00,27.95,28.09,27.86,28.09,47761.0,27.95,28.09,27.86,28.09,47761.0
2016-03-15 10:30:00,28.09,28.2,27.99,28.01,105064.0,28.09,28.2,27.99,28.01,105064.0
2016-03-15 11:00:00,28.04,28.15,27.98,28.14,46719.0,28.04,28.15,27.98,28.14,46719.0
2016-03-15 11:30:00,28.14,28.15,28.04,28.06,122497.0,28.14,28.15,28.04,28.06,122497.0
2016-03-15 12:00:00,28.07,28.14,28.05,28.11,76829.0,28.07,28.14,28.05,28.11,76829.0
2016-03-15 12:30:00,28.1,28.14,28.08,28.09,84781.0,28.1,28.14,28.08,28.09,84781.0
2016-03-15 13:00:00,28.08,28.14,28.07,28.07,74601.0,28.08,28.14,28.07,28.07,74601.0
2016-03-15 13:30:00,28.06,28.1,27.96,28.1,76432.0,28.06,28.1,27.96,28.1,76432.0
2016-03-15 14:00:00,28.09,28.11,28.04,28.08,70247.0,28.09,28.11,28.04,28.08,70247.0
2016-03-15 14:30:00,28.07,28.16,27.99,28.14,218191.0,28.07,28.16,27.99,28.14,218191.0
2016-03-15 15:00:00,28.13,28.31,28.1,28.26,168898.0,28.13,28.31,28.1,28.26,168898.0
2016-03-15 15:30:00,28.25,28.35,28.18,28.28,399286.0,28.25,28.35,28.18,28.28,399286.0
2016-03-16 09:30:00,28.36,28.92,28.04,28.52,214914.0,28.36,28.92,28.04,28.52,214914.0
2016-03-16 10:00:00,28.51,28.71,28.42,28.47,166698.0,28.51,28.71,28.42,28.47,166698.0
2016-03-16 10:30:00,28.47,28.57,28.45,28.56,97894.0,28.47,28.57,28.45,28.56,97894.0
2016-03-16 11:00:00,28.56,28.72,28.52,28.71,91350.0,28.56,28.72,28.52,28.71,91350.0
2016-03-16 11:30:00,28.71,28.76,28.26,28.27,126551.0,28.71,28.76,28.26,28.27,126551.0
2016-03-16 12:00:00,28.27,28.3,28.1,28.24,110720.0,28.27,28.3,28.1,28.24,110720.0
2016-03-16 12:30:00,28.23,28.41,28.22,28.34,48219.0,28.23,28.41,28.22,28.34,48219.0
2016-03-16 13:00:00,28.33,28.46,28.27,28.32,74794.0,28.33,28.46,28.27,28.32,74794.0
2016-03-16 13:30:00,28.31,28.37,28.2,28.24,93787.0,28.31,28.37,28.2,28.24,93787.0
2016-03-16 14:00:00,28.25,28.39,28.08,28.29,72423.0,28.25,28.39,28.08,28.29,72423.0
2016-03-16 14:30:00,28.29,28.38,28.22,28.26,99938.0,28.29,28.38,28.22,28.26,99938.0
2016-03-16 15:00:00,28.24,28.38,28.24,28.33,66002.0,28.24,28.38,28.24,28.33,66002.0
2016-03-16 15:30:00,28.32,28.49,28.32,28.45,205636.0,28.32,28.49,28.32,28.45,205636.0
2016-03-17 09:30:00,28.35,28.78,28.25,28.59,46539.0,28.35,28.78,28.25,28.59,46539.0
2016-03-17 10:00:00,28.57,28.64,28.39,28.59,32736.0,28.57,28.64,28.39,28.59,32736.0
2016-03-17 10:30:00,28.57,28.68,28.52,28.61,73055.0,28.57,28.68,28.52,28.61,73055.0
2016-03-17 11:00:00,28.61,28.63,28.51,28.52,36059.0,28.61,28.63,28.51,28.52,36059.0
2016-03-17 11:30:00,28.52,28.6,28.48,28.48,33511.0,28.52,28.6,28.48,28.48,33511.0
2016-03-17 12:00:00,28.48,28.49,28.34,28.46,96105.0,28.48,28.49,28.34,28.46,96105.0
2016-03-17 12:30:00,28.47,28.75,28.45,28.74,156713.0,28.47,28.75,28.45,28.74,156713.0
2016-03-17 13:00:00,28.74,28.9,28.73,28.9,100394.0,28.74,28.9,28.73,28.9,100394.0
2016-03-17 13:30:00,28.89,28.91,28.86,28.87,64415.0,28.89,28.91,28.86,28.87,64415.0
2016-03-17 14:00:00,28.87,29.09,28.86,29.08,181300.0,28.87,29.09,28.86,29.08,181300.0
2016-03-17 14:30:00,29.07,29.1,28.88,28.9,154466.0,29.07,29.1,28.88,28.9,154466.0
2016-03-17 15:00:00,28.9,28.97,28.89,28.96,167581.0,28.9,28.97,28.89,28.96,167581.0
2016-03-17 15:30:00,28.96,29.03,28.82,28.86,401447.0,28.96,29.03,28.82,28.86,401447.0
2016-03-18 09:30:00,28.54,29.27,28.53,29.22,273759.0,28.54,29.27,28.53,29.22,273759.0
2016-03-18 10:00:00,29.21,29.43,29.14,29.35,126640.0,29.21,29.43,29.14,29.35,126640.0
2016-03-18 10:30:00,29.35,29.74,29.35,29.73,128367.0,29.35,29.74,29.35,29.73,128367.0
2016-03-18 11:00:00,29.73,29.86,29.66,29.66,232286.0,29.73,29.86,29.66,29.66,232286.0
2016-03-18 11:30:00,29.67,29.83,29.67,29.82,63702.0,29.67,29.83,29.67,29.82,63702.0
2016-03-18 12:00:00,29.83,30.0,29.74,29.95,221906.0,29.83,30.0,29.74,29.95,221906.0
2016-03-18 12:30:00,29.96,29.98,29.89,29.93,162191.0,29.96,29.98,29.89,29.93,162191.0
2016-03-18 13:00:00,29.94,29.96,29.9,29.95,140056.0,29.94,29.96,29.9,29.95,140056.0
2016-03-18 13:30:00,29.95,29.95,29.79,29.9,288934.0,29.95,29.95,29.79,29.9,288934.0
2016-03-18 14:00:00,29.9,29.94,29.81,29.88,211367.0,29.9,29.94,29.81,29.88,211367.0
2016-03-18 14:30:00,29.87,29.88,29.81,29.84,104635.0,29.87,29.88,29.81,29.84,104635.0
2016-03-18 15:00:00,29.84,29.85,29.65,29.66,145921.0,29.84,29.85,29.65,29.66,145921.0
2016-03-18 15:30:00,29.66,29.81,29.58,29.76,515796.0,29.66,29.81,29.58,29.76,515796.0
2016-03-21 09:30:00,29.78,29.93,29.41,29.62,106644.0,29.78,29.93,29.41,29.62,106644.0
2016-03-21 10:00:00,29.63,29.8,29.48,29.48,93325.0,29.63,29.8,29.48,29.48,93325.0
2016-03-21 10:30:00,29.48,29.56,29.41,29.45,75019.0,29.48,29.56,29.41,29.45,75019.0
2016-03-21 11:00:00,29.47,29.56,29.39,29.46,105028.0,29.47,29.56,29.39,29.46,105028.0
2016-03-21 11:30:00,29.46,29.51,29.31,29.38,74402.0,29.46,29.51,29.31,29.38,74402.0
2016-03-21 12:00:00,29.37,29.45,29.32,29.43,50684.0,29.37,29.45,29.32,29.43,50684.0
2016-03-21 12:30:00,29.44,29.47,29.37,29.43,44660.0,29.44,29.47,29.37,29.43,44660.0
2016-03-21 13:00:00,29.43,29.5,29.42,29.5,63081.0,29.43,29.5,29.42,29.5,63081.0
2016-03-21 13:30:00,29.5,29.56,29.48,29.48,60097.0,29.5,29.56,29.48,29.48,60097.0
2016-03-21 14:00:00,29.48,29.48,29.38,29.48,56312.0,29.48,29.48,29.38,29.48,56312.0
2016-03-21 14:30:00,29.48,29.7,29.47,29.7,79942.0,29.48,29.7,29.47,29.7,79942.0
2016-03-21 15:00:00,29.7,29.71,29.53,29.54,122836.0,29.7,29.71,29.53,29.54,122836.0
2016-03-21 15:30:00,29.53,29.55,29.47,29.47,205379.0,29.53,29.55,29.47,29.47,205379.0
2016-03-22 09:30:00,29.43,29.92,29.39,29.9,91546.0,29.43,29.92,29.39,29.9,91546.0
2016-03-22 10:00:00,29.92,29.92,29.68,29.73,73985.0,29.92,29.92,29.68,29.73,73985.0
2016-03-22 10:30:00,29.72,29.75,29.62,29.69,68343.0,29.72,29.75,29.62,29.69,68343.0
2016-03-22 11:00:00,29.69,29.76,29.63,29.69,57680.0,29.69,29.76,29.63,29.69,57680.0
2016-03-22 11:30:00,29.7,29.7,29.56,29.6,89462.0,29.7,29.7,29.56,29.6,89462.0
2016-03-22 12:00:00,29.62,29.85,29.6,29.85,19150.0,29.62,29.85,29.6,29.85,19150.0
2016-03-22 12:30:00,29.83,29.92,29.79,29.89,38892.0,29.83,29.92,29.79,29.89,38892.0
2016-03-22 13:00:00,29.9,29.9,29.75,29.76,33779.0,29.9,29.9,29.75,29.76,33779.0
2016-03-22 13:30:00,29.78,29.8,29.63,29.63,64607.0,29.78,29.8,29.63,29.63,64607.0
2016-03-22 14:00:00,29.62,29.7,29.57,29.62,50419.0,29.62,29.7,29.57,29.62,50419.0
2016-03-22 14:30:00,29.61,29.63,29.4,29.4,92148.0,29.61,29.63,29.4,29.4,92148.0
2016-03-22 15:00:00,29.41,29.51,29.39,29.47,59978.0,29.41,29.51,29.39,29.47,59978.0
2016-03-22 15:30:00,29.47,29.57,29.47,29.52,145147.0,29.47,29.57,29.47,29.52,145147.0
2016-03-23 09:30:00,29.37,29.37,28.93,29.03,92112.0,29.37,29.37,28.93,29.03,92112.0
2016-03-23 10:00:00,29.03,29.1,28.85,28.92,139951.0,29.03,29.1,28.85,28.92,139951.0
2016-03-23 10:30:00,28.91,29.22,28.89,29.22,101690.0,28.91,29.22,28.89,29.22,101690.0
2016-03-23 11:00:00,29.21,29.22,29.04,29.07,60608.0,29.21,29.22,29.04,29.07,60608.0
2016-03-23 11:30:00,29.05,29.31,29.0,29.16,94942.0,29.05,29.31,29.0,29.16,94942.0
2016-03-23 12:00:00,29.17,29.22,29.14,29.21,51797.0,29.17,29.22,29.14,29.21,51797.0
2016-03-23 12:30:00,29.22,29.25,29.15,29.25,39734.0,29.22,29.25,29.15,29.25,39734.0
2016-03-23 13:00:00,29.25,29.26,29.16,29.22,39075.0,29.25,29.26,29.16,29.22,39075.0
2016-03-23 13:30:00,29.22,29.25,28.96,28.96,87312.0,29.22,29.25,28.96,28.96,87312.0
2016-03-23 14:00:00,28.96,29.1,28.95,29.04,71417.0,28.96,29.1,28.95,29.04,71417.0
2016-03-23 14:30:00,29.04,29.07,28.95,29.0,96085.0,29.04,29.07,28.95,29.0,96085.0
2016-03-23 15:00:00,28.99,29.03,28.83,28.84,129397.0,28.99,29.03,28.83,28.84,129397.0
2016-03-23 15:30:00,28.84,28.88,28.73,28.75,248892.0,28.84,28.88,28.73,28.75,248892.0
2016-03-24 09:30:00,28.6,28.61,28.3,28.34,86195.0,28.6,28.61,28.3,28.34,86195.0
2016-03-24 10:00:00,28.36,28.46,28.22,28.41,62012.0,28.36,28.46,28.22,28.41,62012.0
2016-03-24 10:30:00,28.41,28.55,28.41,28.46,41099.0,28.41,28.55,28.41,28.46,41099.0
2016-03-24 11:00:00,28.48,28.59,28.43,28.45,60773.0,28.48,28.59,28.43,28.45,60773.0
2016-03-24 11:30:00,28.44,28.58,28.41,28.57,83114.0,28.44,28.58,28.41,28.57,83114.0
2016-03-24 12:00:00,28.56,28.78,28.56,28.76,28163.0,28.56,28.78,28.56,28.76,28163.0
2016-03-24 12:30:00,28.76,29.03,28.74,29.0,156480.0,28.76,29.03,28.74,29.0,156480.0
2016-03-24 13:00:00,28.98,28.98,28.83,28.87,26971.0,28.98,28.98,28.83,28.87,26971.0
2016-03-24 13:30:00,28.87,28.87,28.74,28.83,31250.0,28.87,28.87,28.74,28.83,31250.0
2016-03-24 14:00:00,28.83,28.84,28.75,28.84,20073.0,28.83,28.84,28.75,28.84,20073.0
2016-03-24 14:30:00,28.84,28.9,28.83,28.88,90455.0,28.84,28.9,28.83,28.88,90455.0
2016-03-24 15:00:00,28.87,29.02,28.86,28.94,152095.0,28.87,29.02,28.86,28.94,152095.0
2016-03-24 15:30:00,28.94,29.03,28.93,29.0,301944.0,28.94,29.03,28.93,29.0,301944.0
2016-03-28 09:30:00,29.0,29.03,28.71,28.99,57088.0,29.0,29.03,28.71,28.99,57088.0
2016-03-28 10:00:00,28.99,29.04,28.92,28.93,40708.0,28.99,29.04,28.92,28.93,40708.0
2016-03-28 10:30:00,28.92,29.05,28.9,28.96,49217.0,28.92,29.05,28.9,28.96,49217.0
2016-03-28 11:00:00,28.96,29.04,28.86,28.95,46287.0,28.96,29.04,28.86,28.95,46287.0
2016-03-28 11:30:00,28.96,29.01,28.81,28.88,39373.0,28.96,29.01,28.81,28.88,39373.0
2016-03-28 12:00:00,28.88,28.99,28.82,28.94,25636.0,28.88,28.99,28.82,28.94,25636.0
2016-03-28 12:30:00,28.95,29.02,28.9,28.99,23911.0,28.95,29.02,28.9,28.99,23911.0
2016-03-28 13:00:00,29.0,29.05,28.97,28.98,68421.0,29.0,29.05,28.97,28.98,68421.0
2016-03-28 13:30:00,28.98,29.0,28.96,28.98,35773.0,28.98,29.0,28.96,28.98,35773.0
2016-03-28 14:00:00,28.97,28.99,28.84,28.85,84412.0,28.97,28.99,28.84,28.85,84412.0
2016-03-28 14:30:00,28.85,28.87,28.76,28.8,81088.0,28.85,28.87,28.76,28.8,81088.0
2016-03-28 15:00:00,28.8,28.91,28.8,28.9,81848.0,28.8,28.91,28.8,28.9,81848.0
2016-03-28 15:30:00,28.9,28.91,28.8,28.87,120594.0,28.9,28.91,28.8,28.87,120594.0
2016-03-29 09:30:00,28.73,28.73,28.29,28.51,87869.0,28.73,28.73,28.29,28.51,87869.0
2016-03-29 10:00:00,28.51,28.54,28.45,28.46,37157.0,28.51,28.54,28.45,28.46,37157.0
2016-03-29 10:30:00,28.47,28.55,28.47,28.5,60696.0,28.47,28.55,28.47,28.5,60696.0
2016-03-29 11:00:00,28.5,28.79,28.48,28.74,53432.0,28.5,28.79,28.48,28.74,53432.0
2016-03-29 11:30:00,28.77,28.78,28.54,28.54,58639.0,28.77,28.78,28.54,28.54,58639.0
2016-03-29 12:00:00,28.54,28.67,28.51,28.67,80653.0,28.54,28.67,28.51,28.67,80653.0
2016-03-29 12:30:00,28.66,28.91,28.64,28.9,43918.0,28.66,28.91,28.64,28.9,43918.0
2016-03-29 13:00:00,28.89,28.92,28.73,28.9,43227.0,28.89,28.92,28.73,28.9,43227.0
2016-03-29 13:30:00,28.92,28.94,28.82,28.9,50348.0,28.92,28.94,28.82,28.9,50348.0
2016-03-29 14:00:00,28.91,29.01,28.91,28.99,63149.0,28.91,29.01,28.91,28.99,63149.0
2016-03-29 14:30:00,28.99,29.07,28.96,29.05,90520.0,28.99,29.07,28.96,29.05,90520.0
2016-03-29 15:00:00,29.05,29.11,29.02,29.1,106598.0,29.05,29.11,29.02,29.1,106598.0
2016-03-29 15:30:00,29.1,29.18,29.06,29.17,193789.0,29.1,29.18,29.06,29.17,193789.0
2016-03-30 09:30:00,29.16,29.25,28.86,28.88,65872.0,29.16,29.25,28.86,28.88,65872.0
2016-03-30 10:00:00,28.89,28.98,28.8,28.89,49785.0,28.89,28.98,28.8,28.89,49785.0
2016-03-30 10:30:00,28.9,29.02,28.9,28.96,43030.0,28.9,29.02,28.9,28.96,43030.0
2016-03-30 11:00:00,28.95,29.1,28.95,28.99,36983.0,28.95,29.1,28.95,28.99,36983.0
2016-03-30 11:30:00,28.96,29.19,28.96,29.18,37220.0,28.96,29.19,28.96,29.18,37220.0
2016-03-30 12:00:00,29.17,29.25,29.1,29.16,23923.0,29.17,29.25,29.1,29.16,23923.0
2016-03-30 12:30:00,29.18,29.22,29.03,29.13,37378.0,29.18,29.22,29.03,29.13,37378.0
2016-03-30 13:00:00,29.17,29.2,29.09,29.18,22639.0,29.17,29.2,29.09,29.18,22639.0
2016-03-30 13:30:00,29.17,29.26,29.17,29.23,80583.0,29.17,29.26,29.17,29.23,80583.0
2016-03-30 14:00:00,29.22,29.27,29.17,29.26,88163.0,29.22,29.27,29.17,29.26,88163.0
2016-03-30 14:30:00,29.29,29.3,29.24,29.28,54008.0,29.29,29.3,29.24,29.28,54008.0
2016-03-30 15:00:00,29.28,29.31,29.26,29.29,62549.0,29.28,29.31,29.26,29.29,62549.0
2016-03-30 15:30:00,29.29,29.34,29.2,29.23,174117.0,29.29,29.34,29.2,29.23,174117.0
2016-03-31 09:30:00,29.23,29.25,28.77,28.88,42265.0,29.23,29.25,28.77,28.88,42265.0
2016-03-31 10:00:00,28.87,29.05,28.81,28.98,59325.0,28.87,29.05,28.81,28.98,59325.0
2016-03-31 10:30:00,28.95,29.07,28.86,29.05,43350.0,28.95,29.07,28.86,29.05,43350.0
2016-03-31 11:00:00,29.05,29.21,29.03,29.12,53270.0,29.05,29.21,29.03,29.12,53270.0
2016-03-31 11:30:00,29.12,29.17,29.1,29.12,28751.0,29.12,29.17,29.1,29.12,28751.0
2016-03-31 12:00:00,29.12,29.36,29.1,29.34,35138.0,29.12,29.36,29.1,29.34,35138.0
2016-03-31 12:30:00,29.33,29.35,29.18,29.21,32710.0,29.33,29.35,29.18,29.21,32710.0
2016-03-31 13:00:00,29.2,29.26,29.1,29.11,43090.0,29.2,29.26,29.1,29.11,43090.0
2016-03-31 13:30:00,29.12,29.15,29.07,29.1,30350.0,29.12,29.15,29.07,29.1,30350.0
2016-03-31 14:00:00,29.09,29.12,28.98,29.07,53457.0,29.09,29.12,28.98,29.07,53457.0
2016-03-31 14:30:00,29.06,29.12,29.05,29.08,43915.0,29.06,29.12,29.05,29.08,43915.0
2016-03-31 15:00:00,29.1,29.16,29.07,29.16,58338.0,29.1,29.16,29.07,29.16,58338.0
2016-03-31 15:30:00,29.16,29.2,29.01,29.04,283291.0,29.16,29.2,29.01,29.04,283291.0
2016-04-01 09:30:00,28.78,28.82,28.34,28.36,102083.0,28.78,28.82,28.34,28.36,102083.0
2016-04-01 10:00:00,28.38,28.55,28.34,28.44,83693.0,28.38,28.55,28.34,28.44,83693.0
2016-04-01 10:30:00,28.45,28.63,28.44,28.55,89690.0,28.45,28.63,28.44,28.55,89690.0
2016-04-01 11:00:00,28.56,28.66,28.44,28.46,87246.0,28.56,28.66,28.44,28.46,87246.0
2016-04-01 11:30:00,28.47,28.48,28.28,28.3,86892.0,28.47,28.48,28.28,28.3,86892.0
2016-04-01 12:00:00,28.3,28.5,28.29,28.48,61237.0,28.3,28.5,28.29,28.48,61237.0
2016-04-01 12:30:00,28.47,28.67,28.46,28.65,60723.0,28.47,28.67,28.46,28.65,60723.0
2016-04-01 13:00:00,28.65,28.79,28.64,28.65,66604.0,28.65,28.79,28.64,28.65,66604.0
2016-04-01 13:30:00,28.64,28.7,28.58,28.6,64182.0,28.64,28.7,28.58,28.6,64182.0
2016-04-01 14:00:00,28.59,28.69,28.46,28.47,75086.0,28.59,28.69,28.46,28.47,75086.0
2016-04-01 14:30:00,28.48,28.5,28.37,28.43,122755.0,28.48,28.5,28.37,28.43,122755.0
2016-04-01 15:00:00,28.43,28.44,28.35,28.41,171410.0,28.43,28.44,28.35,28.41,171410.0
2016-04-01 15:30:00,28.41,28.5,28.35,28.46,484430.0,28.41,28.5,28.35,28.46,484430.0
2016-04-04 09:30:00,28.38,28.6,28.25,28.56,98346.0,28.38,28.6,28.25,28.56,98346.0
2016-04-04 10:00:00,28.55,28.78,28.47,28.61,77490.0,28.55,28.78,28.47,28.61,77490.0
2016-04-04 10:30:00,28.62,28.69,28.5,28.59,65356.0,28.62,28.69,28.5,28.59,65356.0
2016-04-04 11:00:00,28.57,28.63,28.4,28.42,59963.0,28.57,28.63,28.4,28.42,59963.0
2016-04-04 11:30:00,28.43,28.55,28.43,28.55,69140.0,28.43,28.55,28.43,28.55,69140.0
2016-04-04 12:00:00,28.56,28.67,28.56,28.62,47122.0,28.56,28.67,28.56,28.62,47122.0
2016-04-04 12:30:00,28.61,28.85,28.59,28.84,57780.0,28.61,28.85,28.59,28.84,57780.0
2016-04-04 13:00:00,28.85,28.85,28.7,28.71,46965.0,28.85,28.85,28.7,28.71,46965.0
2016-04-04 13:30:00,28.71,28.74,28.64,28.64,65310.0,28.71,28.74,28.64,28.64,65310.0
2016-04-04 14:00:00,28.64,28.75,28.6,28.74,51532.0,28.64,28.75,28.6,28.74,51532.0
2016-04-04 14:30:00,28.74,28.76,28.69,28.7,70039.0,28.74,28.76,28.69,28.7,70039.0
2016-04-04 15:00:00,28.69,28.69,28.54,28.57,71319.0,28.69,28.69,28.54,28.57,71319.0
2016-04-04 15:30:00,28.58,28.64,28.57,28.63,154013.0,28.58,28.64,28.57,28.63,154013.0
2016-04-05 09:30:00,28.42,28.46,28.35,28.41,34699.0,28.42,28.46,28.35,28.41,34699.0
2016-04-05 10:00:00,28.4,28.6,28.4,28.6,66829.0,28.4,28.6,28.4,28.6,66829.0
2016-04-05 10:30:00,28.59,28.63,28.45,28.56,49825.0,28.59,28.63,28.45,28.56,49825.0
2016-04-05 11:00:00,28.58,28.77,28.54,28.71,45427.0,28.58,28.77,28.54,28.71,45427.0
2016-04-05 11:30:00,28.73,28.74,28.44,28.53,68628.0,28.73,28.74,28.44,28.53,68628.0
2016-04-05 12:00:00,28.52,28.53,28.37,28.37,91819.0,28.52,28.53,28.37,28.37,91819.0
2016-04-05 12:30:00,28.37,28.37,28.16,28.18,93667.0,28.37,28.37,28.16,28.18,93667.0
2016-04-05 13:00:00,28.18,28.33,28.18,28.31,38673.0,28.18,28.33,28.18,28.31,38673.0
2016-04-05 13:30:00,28.32,28.32,28.22,28.24,47400.0,28.32,28.32,28.22,28.24,47400.0
2016-04-05 14:00:00,28.24,28.33,28.15,28.33,64487.0,28.24,28.33,28.15,28.33,64487.0
2016-04-05 14:30:00,28.33,28.4,28.27,28.32,46659.0,28.33,28.4,28.27,28.32,46659.0
2016-04-05 15:00:00,28.31,28.39,28.2,28.37,98644.0,28.31,28.39,28.2,28.37,98644.0
2016-04-05 15:30:00,28.38,28.4,28.17,28.23,236545.0,28.38,28.4,28.17,28.23,236545.0
2016-04-06 09:30:00,28.3,28.69,28.13,28.59,68925.0,28.3,28.69,28.13,28.59,68925.0
2016-04-06 10:00:00,28.58,28.78,28.54,28.78,70701.0,28.58,28.78,28.54,28.78,70701.0
2016-04-06 10:30:00,28.78,28.96,28.56,28.96,98026.0,28.78,28.96,28.56,28.96,98026.0
2016-04-06 11:00:00,28.95,28.97,28.64,28.67,113377.0,28.95,28.97,28.64,28.67,113377.0
2016-04-06 11:30:00,28.67,28.84,28.67,28.67,36844.0,28.67,28.84,28.67,28.67,36844.0
2016-04-06 12:00:00,28.67,28.71,28.6,28.68,62695.0,28.67,28.71,28.6,28.68,62695.0
2016-04-06 12:30:00,28.69,28.92,28.68,28.88,34058.0,28.69,28.92,28.68,28.88,34058.0
2016-04-06 13:00:00,28.88,28.9,28.83,28.9,27215.0,28.88,28.9,28.83,28.9,27215.0
2016-04-06 13:30:00,28.9,28.93,28.8,28.83,74458.0,28.9,28.93,28.8,28.83,74458.0
2016-04-06 14:00:00,28.84,28.93,28.8,28.9,65466.0,28.84,28.93,28.8,28.9,65466.0
2016-04-06 14:30:00,28.9,28.95,28.86,28.94,82146.0,28.9,28.95,28.86,28.94,82146.0
2016-04-06 15:00:00,28.93,28.96,28.9,28.93,115737.0,28.93,28.96,28.9,28.93,115737.0
2016-04-06 15:30:00,28.94,29.05,28.92,29.03,243303.0,28.94,29.05,28.92,29.03,243303.0
2016-04-07 09:30:00,28.96,29.3,28.85,29.29,45404.0,28.96,29.3,28.85,29.29,45404.0
2016-04-07 10:00:00,29.27,29.35,28.92,28.94,51000.0,29.27,29.35,28.92,28.94,51000.0
2016-04-07 10:30:00,28.91,29.11,28.81,29.1,79733.0,28.91,29.11,28.81,29.1,79733.0
2016-04-07 11:00:00,29.1,29.1,28.85,28.85,89541.0,29.1,29.1,28.85,28.85,89541.0
2016-04-07 11:30:00,28.85,29.2,28.85,29.11,71647.0,28.85,29.2,28.85,29.11,71647.0
2016-04-07 12:00:00,29.12,29.21,29.11,29.17,100673.0,29.12,29.21,29.11,29.17,100673.0
2016-04-07 12:30:00,29.17,29.18,29.03,29.08,63516.0,29.17,29.18,29.03,29.08,63516.0
2016-04-07 13:00:00,29.07,29.21,29.05,29.21,57852.0,29.07,29.21,29.05,29.21,57852.0
2016-04-07 13:30:00,29.2,29.22,28.98,29.02,67201.0,29.2,29.22,28.98,29.02,67201.0
2016-04-07 14:00:00,29.01,29.12,28.98,29.02,111260.0,29.01,29.12,28.98,29.02,111260.0
2016-04-07 14:30:00,29.01,29.15,28.92,29.04,172029.0,29.01,29.15,28.92,29.04,172029.0
2016-04-07 15:00:00,29.04,29.3,29.02,29.25,251182.0,29.04,29.3,29.02,29.25,251182.0
2016-04-07 15:30:00,29.25,29.29,29.0,29.1,365744.0,29.25,29.29,29.0,29.1,365744.0
2016-04-08 09:30:00,29.16,29.28,28.88,29.24,81134.0,29.16,29.28,28.88,29.24,81134.0
2016-04-08 10:00:00,29.24,29.27,29.14,29.15,59331.0,29.24,29.27,29.14,29.15,59331.0
2016-04-08 10:30:00,29.15,29.33,29.15,29.2,101668.0,29.15,29.33,29.15,29.2,101668.0
2016-04-08 11:00:00,29.2,29.24,29.14,29.15,59664.0,29.2,29.24,29.14,29.15,59664.0
2016-04-08 11:30:00,29.15,29.25,29.13,29.24,67293.0,29.15,29.25,29.13,29.24,67293.0
2016-04-08 12:00:00,29.23,29.3,29.18,29.23,62526.0,29.23,29.3,29.18,29.23,62526.0
2016-04-08 12:30:00,29.23,29.32,29.23,29.3,68568.0,29.23,29.32,29.23,29.3,68568.0
2016-04-08 13:00:00,29.29,29.37,29.26,29.26,102576.0,29.29,29.37,29.26,29.26,102576.0
2016-04-08 13:30:00,29.26,29.27,29.06,29.17,166710.0,29.26,29.27,29.06,29.17,166710.0
2016-04-08 14:00:00,29.18,29.35,29.18,29.28,125666.0,29.18,29.35,29.18,29.28,125666.0
2016-04-08 14:30:00,29.29,29.3,29.08,29.11,113750.0,29.29,29.3,29.08,29.11,113750.0
2016-04-08 15:00:00,29.1,29.19,29.05,29.19,87615.0,29.1,29.19,29.05,29.19,87615.0
2016-04-08 15:30:00,29.17,29.2,28.8,28.85,485840.0,29.17,29.2,28.8,28.85,485840.0
2016-04-11 09:30:00,28.92,28.99,28.28,28.53,98940.0,28.92,28.99,28.28,28.53,98940.0
2016-04-11 10:00:00,28.53,28.67,28.37,28.38,148865.0,28.53,28.67,28.37,28.38,148865.0
2016-04-11 10:30:00,28.39,28.5,28.21,28.23,105596.0,28.39,28.5,28.21,28.23,105596.0
2016-04-11 11:00:00,28.23,28.23,27.98,28.18,105214.0,28.23,28.23,27.98,28.18,105214.0
2016-04-11 11:30:00,28.18,28.18,27.85,27.93,93691.0,28.18,28.18,27.85,27.93,93691.0
2016-04-11 12:00:00,27.93,27.94,27.83,27.89,70872.0,27.93,27.94,27.83,27.89,70872.0
2016-04-11 12:30:00,27.9,28.01,27.86,27.99,62554.0,27.9,28.01,27.86,27.99,62554.0
2016-04-11 13:00:00,27.99,28.04,27.89,27.9,79700.0,27.99,28.04,27.89,27.9,79700.0
2016-04-11 13:30:00,27.9,27.92,27.67,27.68,76044.0,27.9,27.92,27.67,27.68,76044.0
2016-04-11 14:00:00,27.69,27.88,27.65,27.87,82416.0,27.69,27.88,27.65,27.87,82416.0
2016-04-11 14:30:00,27.87,27.91,27.81,27.89,58139.0,27.87,27.91,27.81,27.89,58139.0
2016-04-11 15:00:00,27.89,27.89,27.7,27.73,88404.0,27.89,27.89,27.7,27.73,88404.0
2016-04-11 15:30:00,27.72,27.75,27.64,27.68,237034.0,27.72,27.75,27.64,27.68,237034.0
2016-04-12 09:30:00,27.85,28.31,27.43,27.53,169960.0,27.85,28.31,27.43,27.53,169960.0
2016-04-12 10:00:00,27.54,27.68,27.49,27.61,47457.0,27.54,27.68,27.49,27.61,47457.0
2016-04-12 10:30:00,27.62,27.83,27.58,27.78,39111.0,27.62,27.83,27.58,27.78,39111.0
2016-04-12 11:00:00,27.8,28.02,27.79,27.89,74284.0,27.8,28.02,27.79,27.89,74284.0
2016-04-12 11:30:00,27.88,27.91,27.83,27.87,28140.0,27.88,27.91,27.83,27.87,28140.0
2016-04-12 12:00:00,27.87,28.0,27.86,28.0,41681.0,27.87,28.0,27.86,28.0,41681.0
2016-04-12 12:30:00,28.0,28.03,27.91,27.92,44094.0,28.0,28.03,27.91,27.92,44094.0
2016-04-12 13:00:00,27.91,27.92,27.72,27.8,42473.0,27.91,27.92,27.72,27.8,42473.0
2016-04-12 13:30:00,27.79,27.83,27.75,27.81,38732.0,27.79,27.83,27.75,27.81,38732.0
2016-04-12 14:00:00,27.81,27.92,27.78,27.88,114901.0,27.81,27.92,27.78,27.88,114901.0
2016-04-12 14:30:00,27.88,28.01,27.87,28.0,105294.0,27.88,28.01,27.87,28.0,105294.0
2016-04-12 15:00:00,27.99,28.12,27.98,28.07,109515.0,27.99,28.12,27.98,28.07,109515.0
2016-04-12 15:30:00,28.06,28.1,28.0,28.06,300793.0,28.06,28.1,28.0,28.06,300793.0
2016-04-13 09:30:00,28.26,28.6,28.12,28.48,37903.0,28.26,28.6,28.12,28.48,37903.0
2016-04-13 10:00:00,28.48,28.58,28.42,28.54,33005.0,28.48,28.58,28.42,28.54,33005.0
2016-04-13 10:30:00,28.56,28.6,28.37,28.41,68586.0,28.56,28.6,28.37,28.41,68586.0
2016-04-13 11:00:00,28.4,28.51,28.36,28.51,57601.0,28.4,28.51,28.36,28.51,57601.0
2016-04-13 11:30:00,28.51,28.56,28.45,28.47,56373.0,28.51,28.56,28.45,28.47,56373.0
2016-04-13 12:00:00,28.45,28.58,28.42,28.54,43940.0,28.45,28.58,28.42,28.54,43940.0
2016-04-13 12:30:00,28.53,28.57,28.49,28.56,29917.0,28.53,28.57,28.49,28.56,29917.0
2016-04-13 13:00:00,28.58,28.6,28.54,28.58,49750.0,28.58,28.6,28.54,28.58,49750.0
2016-04-13 13:30:00,28.58,28.6,28.45,28.51,37822.0,28.58,28.6,28.45,28.51,37822.0
2016-04-13 14:00:00,28.52,28.6,28.51,28.57,44294.0,28.52,28.6,28.51,28.57,44294.0
2016-04-13 14:30:00,28.58,28.61,28.51,28.6,56822.0,28.58,28.61,28.51,28.6,56822.0
2016-04-13 15:00:00,28.59,28.64,28.58,28.61,70927.0,28.59,28.64,28.58,28.61,70927.0
2016-04-13 15:30:00,28.61,28.63,28.51,28.57,164455.0,28.61,28.63,28.51,28.57,164455.0
2016-04-14 09:30:00,28.51,28.69,28.21,28.34,60473.0,28.51,28.69,28.21,28.34,60473.0
2016-04-14 10:00:00,28.36,28.44,28.24,28.27,38153.0,28.36,28.44,28.24,28.27,38153.0
2016-04-14 10:30:00,28.27,28.27,28.08,28.08,51272.0,28.27,28.27,28.08,28.08,51272.0
2016-04-14 11:00:00,28.08,28.1,27.72,27.86,176679.0,28.08,28.1,27.72,27.86,176679.0
2016-04-14 11:30:00,27.87,28.23,27.87,28.17,72898.0,27.87,28.23,27.87,28.17,72898.0
2016-04-14 12:00:00,28.18,28.23,28.11,28.17,43564.0,28.18,28.23,28.11,28.17,43564.0
2016-04-14 12:30:00,28.17,28.19,28.11,28.15,41644.0,28.17,28.19,28.11,28.15,41644.0
2016-04-14 13:00:00,28.15,28.19,28.05,28.11,34827.0,28.15,28.19,28.05,28.11,34827.0
2016-04-14 13:30:00,28.11,28.13,28.06,28.06,44922.0,28.11,28.13,28.06,28.06,44922.0
2016-04-14 14:00:00,28.05,28.07,28.0,28.05,65956.0,28.05,28.07,28.0,28.05,65956.0
2016-04-14 14:30:00,28.05,28.06,27.95,28.03,80068.0,28.05,28.06,27.95,28.03,80068.0
2016-04-14 15:00:00,28.03,28.08,27.99,28.02,79903.0,28.03,28.08,27.99,28.02,79903.0
2016-04-14 15:30:00,28.01,28.05,27.98,28.04,193826.0,28.01,28.05,27.98,28.04,193826.0
2016-04-15 09:30:00,28.08,28.29,27.97,28.14,95490.0,28.08,28.29,27.97,28.14,95490.0
2016-04-15 10:00:00,28.13,28.3,28.08,28.25,112976.0,28.13,28.3,28.08,28.25,112976.0
2016-04-15 10:30:00,28.25,28.4,28.2,28.28,68561.0,28.25,28.4,28.2,28.28,68561.0
2016-04-15 11:00:00,28.26,28.28,28.2,28.26,49630.0,28.26,28.28,28.2,28.26,49630.0
2016-04-15 11:30:00,28.25,28.36,28.23,28.33,63368.0,28.25,28.36,28.23,28.33,63368.0
2016-04-15 12:00:00,28.34,28.35,28.15,28.16,75644.0,28.34,28.35,28.15,28.16,75644.0
2016-04-15 12:30:00,28.17,28.19,28.07,28.12,44334.0,28.17,28.19,28.07,28.12,44334.0
2016-04-15 13:00:00,28.13,28.23,28.09,28.22,41395.0,28.13,28.23,28.09,28.22,41395.0
2016-04-15 13:30:00,28.23,28.23,28.1,28.17,35237.0,28.23,28.23,28.1,28.17,35237.0
2016-04-15 14:00:00,28.17,28.22,28.1,28.11,39309.0,28.17,28.22,28.1,28.11,39309.0
2016-04-15 14:30:00,28.11,28.17,28.09,28.17,39806.0,28.11,28.17,28.09,28.17,39806.0
2016-04-15 15:00:00,28.17,28.23,28.15,28.2,76480.0,28.17,28.23,28.15,28.2,76480.0
2016-04-15 15:30:00,28.2,28.23,28.16,28.2,300192.0,28.2,28.23,28.16,28.2,300192.0
2016-04-18 09:30:00,28.06,28.1,27.81,27.88,40710.0,28.06,28.1,27.81,27.88,40710.0
2016-04-18 10:00:00,27.88,27.93,27.54,27.61,180670.0,27.88,27.93,27.54,27.61,180670.0
2016-04-18 10:30:00,27.64,27.91,27.63,27.86,64064.0,27.64,27.91,27.63,27.86,64064.0
2016-04-18 11:00:00,27.85,27.92,27.72,27.79,102398.0,27.85,27.92,27.72,27.79,102398.0
2016-04-18 11:30:00,27.79,27.88,27.77,27.85,93370.0,27.79,27.88,27.77,27.85,93370.0
2016-04-18 12:00:00,27.84,27.99,27.75,27.96,64162.0,27.84,27.99,27.75,27.96,64162.0
2016-04-18 12:30:00,27.94,27.96,27.86,27.87,69441.0,27.94,27.96,27.86,27.87,69441.0
2016-04-18 13:00:00,27.87,27.97,27.79,27.97,55976.0,27.87,27.97,27.79,27.97,55976.0
2016-04-18 13:30:00,27.96,28.08,27.91,28.06,51894.0,27.96,28.08,27.91,28.06,51894.0
2016-04-18 14:00:00,28.06,28.06,27.9,27.95,65024.0,28.06,28.06,27.9,27.95,65024.0
2016-04-18 14:30:00,27.94,27.97,27.88,27.9,56904.0,27.94,27.97,27.88,27.9,56904.0
2016-04-18 15:00:00,27.9,27.96,27.89,27.96,71590.0,27.9,27.96,27.89,27.96,71590.0
2016-04-18 15:30:00,27.96,28.04,27.95,27.97,211428.0,27.96,28.04,27.95,27.97,211428.0
2016-04-19 09:30:00,28.08,28.18,27.9,28.12,25627.0,28.08,28.18,27.9,28.12,25627.0
2016-04-19 10:00:00,28.14,28.21,28.1,28.11,50074.0,28.14,28.21,28.1,28.11,50074.0
2016-04-19 10:30:00,28.11,28.16,28.04,28.15,38074.0,28.11,28.16,28.04,28.15,38074.0
2016-04-19 11:00:00,28.15,28.18,28.07,28.08,37613.0,28.15,28.18,28.07,28.08,37613.0
2016-04-19 11:30:00,28.09,28.2,28.07,28.11,51665.0,28.09,28.2,28.07,28.11,51665.0
2016-04-19 12:00:00,28.11,28.14,27.98,28.02,55304.0,28.11,28.14,27.98,28.02,55304.0
2016-04-19 12:30:00,28.02,28.06,28.0,28.01,27899.0,28.02,28.06,28.0,28.01,27899.0
2016-04-19 13:00:00,28.02,28.06,28.01,28.02,16302.0,28.02,28.06,28.01,28.02,16302.0
2016-04-19 13:30:00,28.02,28.04,27.96,27.97,37729.0,28.02,28.04,27.96,27.97,37729.0
2016-04-19 14:00:00,27.97,28.01,27.95,27.96,35559.0,27.97,28.01,27.95,27.96,35559.0
2016-04-19 14:30:00,27.95,27.96,27.85,27.85,32178.0,27.95,27.96,27.85,27.85,32178.0
2016-04-19 15:00:00,27.85,27.92,27.83,27.89,86622.0,27.85,27.92,27.83,27.89,86622.0
2016-04-19 15:30:00,27.89,27.95,27.86,27.9,210117.0,27.89,27.95,27.86,27.9,210117.0
2016-04-20 09:30:00,27.99,28.25,27.83,28.22,49473.0,27.99,28.25,27.83,28.22,49473.0
2016-04-20 10:00:00,28.23,28.52,28.23,28.46,37764.0,28.23,28.52,28.23,28.46,37764.0
2016-04-20 10:30:00,28.46,28.6,28.42,28.53,97876.0,28.46,28.6,28.42,28.53,97876.0
2016-04-20 11:00:00,28.53,28.75,28.46,28.75,159082.0,28.53,28.75,28.46,28.75,159082.0
2016-04-20 11:30:00,28.76,28.96,28.7,28.94,104982.0,28.76,28.96,28.7,28.94,104982.0
2016-04-20 12:00:00,28.94,28.96,28.81,28.91,82898.0,28.94,28.96,28.81,28.91,82898.0
2016-04-20 12:30:00,28.91,29.11,28.89,29.1,127409.0,28.91,29.11,28.89,29.1,127409.0
2016-04-20 13:00:00,29.09,29.1,28.91,28.95,117032.0,29.09,29.1,28.91,28.95,117032.0
2016-04-20 13:30:00,28.94,28.95,28.83,28.84,74302.0,28.94,28.95,28.83,28.84,74302.0
2016-04-20 14:00:00,28.85,29.02,28.85,28.99,114319.0,28.85,29.02,28.85,28.99,114319.0
2016-04-20 14:30:00,28.99,29.15,28.95,29.13,74192.0,28.99,29.15,28.95,29.13,74192.0
2016-04-20 15:00:00,29.14,29.16,28.96,29.03,176657.0,29.14,29.16,28.96,29.03,176657.0
2016-04-20 15:30:00,29.02,29.09,28.98,29.02,299132.0,29.02,29.09,28.98,29.02,299132.0
2016-04-21 09:30:00,28.79,29.08,27.34,27.4,487457.0,28.79,29.08,27.34,27.4,487457.0
2016-04-21 10:00:00,27.39,28.3,27.19,28.23,431298.0,27.39,28.3,27.19,28.23,431298.0
2016-04-21 10:30:00,28.23,28.3,27.91,27.95,205668.0,28.23,28.3,27.91,27.95,205668.0
2016-04-21 11:00:00,27.96,27.96,27.59,27.66,83471.0,27.96,27.96,27.59,27.66,83471.0
2016-04-21 11:30:00,27.63,27.75,27.6,27.63,82938.0,27.63,27.75,27.6,27.63,82938.0
2016-04-21 12:00:00,27.62,27.64,27.54,27.62,94424.0,27.62,27.64,27.54,27.62,94424.0
2016-04-21 12:30:00,27.62,27.83,27.62,27.8,70791.0,27.62,27.83,27.62,27.8,70791.0
2016-04-21 13:00:00,27.78,27.89,27.77,27.79,140924.0,27.78,27.89,27.77,27.79,140924.0
2016-04-21 13:30:00,27.78,28.03,27.77,27.87,111994.0,27.78,28.03,27.77,27.87,111994.0
2016-04-21 14:00:00,27.87,27.92,27.77,27.86,81067.0,27.87,27.92,27.77,27.86,81067.0
2016-04-21 14:30:00,27.87,27.87,27.75,27.77,89351.0,27.87,27.87,27.75,27.77,89351.0
2016-04-21 15:00:00,27.77,27.83,27.7,27.7,85496.0,27.77,27.83,27.7,27.7,85496.0
2016-04-21 15:30:00,27.71,27.76,27.67,27.69,285086.0,27.71,27.76,27.67,27.69,285086.0
2016-04-22 09:30:00,27.61,28.0,27.47,27.68,76113.0,27.61,28.0,27.47,27.68,76113.0
2016-04-22 10:00:00,27.7,27.71,27.5,27.52,100824.0,27.7,27.71,27.5,27.52,100824.0
2016-04-22 10:30:00,27.54,27.55,27.26,27.34,98058.0,27.54,27.55,27.26,27.34,98058.0
2016-04-22 11:00:00,27.35,27.38,27.28,27.36,69037.0,27.35,27.38,27.28,27.36,69037.0
2016-04-22 11:30:00,27.37,27.61,27.37,27.61,49243.0,27.37,27.61,27.37,27.61,49243.0
2016-04-22 12:00:00,27.61,27.69,27.52,27.55,45842.0,27.61,27.69,27.52,27.55,45842.0
2016-04-22 12:30:00,27.55,27.63,27.54,27.61,34028.0,27.55,27.63,27.54,27.61,34028.0
2016-04-22 13:00:00,27.62,27.65,27.56,27.61,40588.0,27.62,27.65,27.56,27.61,40588.0
2016-04-22 13:30:00,27.61,27.64,27.58,27.59,41174.0,27.61,27.64,27.58,27.59,41174.0
2016-04-22 14:00:00,27.59,27.78,27.59,27.77,52773.0,27.59,27.78,27.59,27.77,52773.0
2016-04-22 14:30:00,27.78,27.9,27.77,27.84,52816.0,27.78,27.9,27.77,27.84,52816.0
2016-04-22 15:00:00,27.84,27.85,27.7,27.71,57088.0,27.84,27.85,27.7,27.71,57088.0
2016-04-22 15:30:00,27.71,27.75,27.62,27.75,191936.0,27.71,27.75,27.62,27.75,191936.0
2016-04-25 09:30:00,27.76,28.22,27.72,28.1,89138.0,27.76,28.22,27.72,28.1,89138.0
2016-04-25 10:00:00,28.14,28.35,28.12,28.34,60191.0,28.14,28.35,28.12,28.34,60191.0
2016-04-25 10:30:00,28.33,28.49,28.32,28.47,73192.0,28.33,28.49,28.32,28.47,73192.0
2016-04-25 11:00:00,28.46,28.49,28.21,28.23,189263.0,28.46,28.49,28.21,28.23,189263.0
2016-04-25 11:30:00,28.23,28.25,27.97,28.03,65120.0,28.23,28.25,27.97,28.03,65120.0
2016-04-25 12:00:00,28.04,28.3,28.02,28.19,110516.0,28.04,28.3,28.02,28.19,110516.0
2016-04-25 12:30:00,28.2,28.23,28.13,28.22,11418.0,28.2,28.23,28.13,28.22,11418.0
2016-04-25 13:00:00,28.23,28.29,28.2,28.24,28301.0,28.23,28.29,28.2,28.24,28301.0
2016-04-25 13:30:00,28.24,28.26,28.16,28.2,25734.0,28.24,28.26,28.16,28.2,25734.0
2016-04-25 14:00:00,28.21,28.26,28.18,28.22,29232.0,28.21,28.26,28.18,28.22,29232.0
2016-04-25 14:30:00,28.22,28.27,28.21,28.25,30584.0,28.22,28.27,28.21,28.25,30584.0
2016-04-25 15:00:00,28.25,28.26,28.12,28.13,42346.0,28.25,28.26,28.12,28.13,42346.0
2016-04-25 15:30:00,28.14,28.19,28.12,28.18,121390.0,28.14,28.19,28.12,28.18,121390.0
2016-04-26 09:30:00,28.29,28.34,28.13,28.34,47044.0,28.29,28.34,28.13,28.34,47044.0
2016-04-26 10:00:00,28.31,28.42,28.24,28.24,40422.0,28.31,28.42,28.24,28.24,40422.0
2016-04-26 10:30:00,28.23,28.33,28.2,28.21,40972.0,28.23,28.33,28.2,28.21,40972.0
2016-04-26 11:00:00,28.21,28.37,28.2,28.34,76762.0,28.21,28.37,28.2,28.34,76762.0
2016-04-26 11:30:00,28.35,28.36,28.26,28.31,45304.0,28.35,28.36,28.26,28.31,45304.0
2016-04-26 12:00:00,28.31,28.35,28.26,28.27,34379.0,28.31,28.35,28.26,28.27,34379.0
2016-04-26 12:30:00,28.27,28.28,28.18,28.23,36538.0,28.27,28.28,28.18,28.23,36538.0
2016-04-26 13:00:00,28.23,28.3,28.23,28.29,30248.0,28.23,28.3,28.23,28.29,30248.0
2016-04-26 13:30:00,28.29,28.33,28.16,28.2,31195.0,28.29,28.33,28.16,28.2,31195.0
2016-04-26 14:00:00,28.2,28.26,28.14,28.19,37119.0,28.2,28.26,28.14,28.19,37119.0
2016-04-26 14:30:00,28.2,28.27,28.18,28.22,37568.0,28.2,28.27,28.18,28.22,37568.0
2016-04-26 15:00:00,28.23,28.26,28.18,28.21,49076.0,28.23,28.26,28.18,28.21,49076.0
2016-04-26 15:30:00,28.2,28.31,28.2,28.3,224481.0,28.2,28.31,28.2,28.3,224481.0
2016-04-27 09:30:00,28.21,28.45,28.06,28.17,42588.0,28.21,28.45,28.06,28.17,42588.0
2016-04-27 10:00:00,28.19,28.23,28.08,28.09,57453.0,28.19,28.23,28.08,28.09,57453.0
2016-04-27 10:30:00,28.09,28.16,28.07,28.12,33619.0,28.09,28.16,28.07,28.12,33619.0
2016-04-27 11:00:00,28.12,28.2,28.1,28.11,43641.0,28.12,28.2,28.1,28.11,43641.0
2016-04-27 11:30:00,28.11,28.13,28.08,28.08,34631.0,28.11,28.13,28.08,28.08,34631.0
2016-04-27 12:00:00,28.09,28.17,27.95,28.14,148828.0,28.09,28.17,27.95,28.14,148828.0
2016-04-27 12:30:00,28.14,28.26,28.13,28.26,50214.0,28.14,28.26,28.13,28.26,50214.0
2016-04-27 13:00:00,28.26,28.27,28.18,28.18,47835.0,28.26,28.27,28.18,28.18,47835.0
2016-04-27 13:30:00,28.19,28.27,28.0,28.25,68990.0,28.19,28.27,28.0,28.25,68990.0
2016-04-27 14:00:00,28.22,28.29,28.19,28.24,53540.0,28.22,28.29,28.19,28.24,53540.0
2016-04-27 14:30:00,28.24,28.3,28.21,28.29,66549.0,28.24,28.3,28.21,28.29,66549.0
2016-04-27 15:00:00,28.29,28.41,28.28,28.38,68403.0,28.29,28.41,28.28,28.38,68403.0
2016-04-27 15:30:00,28.37,28.38,28.27,28.33,172123.0,28.37,28.38,28.27,28.33,172123.0
2016-04-28 09:30:00,28.28,28.4,28.14,28.29,75876.0,28.28,28.4,28.14,28.29,75876.0
2016-04-28 10:00:00,28.29,28.47,28.28,28.4,15421.0,28.29,28.47,28.28,28.4,15421.0
2016-04-28 10:30:00,28.43,28.57,28.41,28.54,36055.0,28.43,28.57,28.41,28.54,36055.0
2016-04-28 11:00:00,28.55,28.76,28.55,28.73,48182.0,28.55,28.76,28.55,28.73,48182.0
2016-04-28 11:30:00,28.72,28.86,28.7,28.8,56879.0,28.72,28.86,28.7,28.8,56879.0
2016-04-28 12:00:00,28.79,28.8,28.6,28.64,26150.0,28.79,28.8,28.6,28.64,26150.0
2016-04-28 12:30:00,28.64,28.67,28.59,28.64,27124.0,28.64,28.67,28.59,28.64,27124.0
2016-04-28 13:00:00,28.61,28.61,28.51,28.53,15819.0,28.61,28.61,28.51,28.53,15819.0
2016-04-28 13:30:00,28.53,28.58,28.51,28.53,18055.0,28.53,28.58,28.51,28.53,18055.0
2016-04-28 14:00:00,28.53,28.55,28.48,28.5,17607.0,28.53,28.55,28.48,28.5,17607.0
2016-04-28 14:30:00,28.49,28.5,28.43,28.46,22386.0,28.49,28.5,28.43,28.46,22386.0
2016-04-28 15:00:00,28.46,28.49,28.21,28.23,56422.0,28.46,28.49,28.21,28.23,56422.0
2016-04-28 15:30:00,28.24,28.28,28.13,28.17,175932.0,28.24,28.28,28.13,28.17,175932.0
2016-04-29 09:30:00,28.14,28.46,27.68,27.82,98774.0,28.14,28.46,27.68,27.82,98774.0
2016-04-29 10:00:00,27.81,28.1,27.79,28.1,80666.0,27.81,28.1,27.79,28.1,80666.0
2016-04-29 10:30:00,28.08,28.22,27.97,28.05,109046.0,28.08,28.22,27.97,28.05,109046.0
2016-04-29 11:00:00,28.05,28.08,27.97,28.04,43539.0,28.05,28.08,27.97,28.04,43539.0
2016-04-29 11:30:00,28.03,28.14,27.89,27.96,61731.0,28.03,28.14,27.89,27.96,61731.0
2016-04-29 12:00:00,27.95,28.03,27.89,27.9,43934.0,27.95,28.03,27.89,27.9,43934.0
2016-04-29 12:30:00,27.89,27.92,27.82,27.84,34697.0,27.89,27.92,27.82,27.84,34697.0
2016-04-29 13:00:00,27.83,28.0,27.82,27.89,54065.0,27.83,28.0,27.82,27.89,54065.0
2016-04-29 13:30:00,27.89,27.89,27.81,27.83,94424.0,27.89,27.89,27.81,27.83,94424.0
2016-04-29 14:00:00,27.84,27.92,27.83,27.9,53771.0,27.84,27.92,27.83,27.9,53771.0
2016-04-29 14:30:00,27.89,27.94,27.82,27.84,40926.0,27.89,27.94,27.82,27.84,40926.0
2016-04-29 15:00:00,27.84,27.93,27.83,27.83,41880.0,27.84,27.93,27.83,27.83,41880.0
2016-04-29 15:30:00,27.83,28.13,27.81,28.08,259052.0,27.83,28.13,27.81,28.08,259052.0
2016-05-02 09:30:00,28.03,28.78,27.79,28.34,193073.0,28.03,28.78,27.79,28.34,193073.0
2016-05-02 10:00:00,28.34,28.58,28.29,28.39,117571.0,28.34,28.58,28.29,28.39,117571.0
2016-05-02 10:30:00,28.4,28.44,28.19,28.19,129205.0,28.4,28.44,28.19,28.19,129205.0
2016-05-02 11:00:00,28.21,28.39,28.2,28.34,80531.0,28.21,28.39,28.2,28.34,80531.0
2016-05-02 11:30:00,28.33,28.56,28.33,28.46,81741.0,28.33,28.56,28.33,28.46,81741.0
2016-05-02 12:00:00,28.46,28.53,28.41,28.53,52558.0,28.46,28.53,28.41,28.53,52558.0
2016-05-02 12:30:00,28.53,28.56,28.48,28.54,64962.0,28.53,28.56,28.48,28.54,64962.0
2016-05-02 13:00:00,28.55,28.55,28.26,28.29,119128.0,28.55,28.55,28.26,28.29,119128.0
2016-05-02 13:30:00,28.29,28.45,28.24,28.25,71405.0,28.29,28.45,28.24,28.25,71405.0
2016-05-02 14:00:00,28.26,28.33,28.22,28.25,96215.0,28.26,28.33,28.22,28.25,96215.0
2016-05-02 14:30:00,28.25,28.28,28.14,28.19,95870.0,28.25,28.28,28.14,28.19,95870.0
2016-05-02 15:00:00,28.19,28.29,28.18,28.22,97903.0,28.19,28.29,28.18,28.22,97903.0
2016-05-02 15:30:00,28.23,28.3,28.22,28.25,370528.0,28.23,28.3,28.22,28.25,370528.0
2016-05-03 09:30:00,28.12,28.34,28.0,28.13,61827.0,28.12,28.34,28.0,28.13,61827.0
2016-05-03 10:00:00,28.14,28.28,27.96,28.26,104338.0,28.14,28.28,27.96,28.26,104338.0
2016-05-03 10:30:00,28.26,28.26,27.88,27.95,214306.0,28.26,28.26,27.88,27.95,214306.0
2016-05-03 11:00:00,27.96,28.01,27.91,27.93,74464.0,27.96,28.01,27.91,27.93,74464.0
2016-05-03 11:30:00,27.93,27.93,27.81,27.84,124857.0,27.93,27.93,27.81,27.84,124857.0
2016-05-03 12:00:00,27.85,27.87,27.52,27.52,79201.0,27.85,27.87,27.52,27.52,79201.0
2016-05-03 12:30:00,27.52,27.52,27.4,27.4,107951.0,27.52,27.52,27.4,27.4,107951.0
2016-05-03 13:00:00,27.4,27.48,27.32,27.46,156871.0,27.4,27.48,27.32,27.46,156871.0
2016-05-03 13:30:00,27.46,27.75,27.44,27.57,107451.0,27.46,27.75,27.44,27.57,107451.0
2016-05-03 14:00:00,27.58,27.67,27.42,27.5,172603.0,27.58,27.67,27.42,27.5,172603.0
2016-05-03 14:30:00,27.5,27.55,27.38,27.43,85022.0,27.5,27.55,27.38,27.43,85022.0
2016-05-03 15:00:00,27.44,27.46,27.34,27.34,105770.0,27.44,27.46,27.34,27.34,105770.0
2016-05-03 15:30:00,27.34,27.36,27.16,27.27,460885.0,27.34,27.36,27.16,27.27,460885.0
2016-05-04 09:30:00,27.21,27.31,26.71,27.19,160941.0,27.21,27.31,26.71,27.19,160941.0
2016-05-04 10:00:00,27.25,27.33,27.17,27.28,157098.0,27.25,27.33,27.17,27.28,157098.0
2016-05-04 10:30:00,27.27,27.58,27.19,27.47,125839.0,27.27,27.58,27.19,27.47,125839.0
2016-05-04 11:00:00,27.46,27.58,27.26,27.38,135009.0,27.46,27.58,27.26,27.38,135009.0
2016-05-04 11:30:00,27.37,27.57,27.34,27.55,89818.0,27.37,27.57,27.34,27.55,89818.0
2016-05-04 12:00:00,27.55,27.56,27.4,27.5,54952.0,27.55,27.56,27.4,27.5,54952.0
2016-05-04 12:30:00,27.5,27.61,27.5,27.55,114456.0,27.5,27.61,27.5,27.55,114456.0
2016-05-04 13:00:00,27.55,27.57,27.45,27.55,150466.0,27.55,27.57,27.45,27.55,150466.0
2016-05-04 13:30:00,27.55,27.56,27.43,27.46,91626.0,27.55,27.56,27.43,27.46,91626.0
2016-05-04 14:00:00,27.47,27.52,27.38,27.47,108813.0,27.47,27.52,27.38,27.47,108813.0
2016-05-04 14:30:00,27.48,27.55,27.46,27.55,130139.0,27.48,27.55,27.46,27.55,130139.0
2016-05-04 15:00:00,27.55,27.55,27.41,27.44,214344.0,27.55,27.55,27.41,27.44,214344.0
2016-05-04 15:30:00,27.44,27.44,27.3,27.38,547124.0,27.44,27.44,27.3,27.38,547124.0
2016-05-05 09:30:00,25.0,25.1,24.0,24.79,1255924.0,25.0,25.1,24.0,24.79,1255924.0
2016-05-05 10:00:00,24.79,25.0,24.5,24.54,660973.0,24.79,25.0,24.5,24.54,660973.0
2016-05-05 10:30:00,24.54,24.77,24.31,24.75,719199.0,24.54,24.77,24.31,24.75,719199.0
2016-05-05 11:00:00,24.75,24.77,24.51,24.67,361265.0,24.75,24.77,24.51,24.67,361265.0
2016-05-05 11:30:00,24.67,24.71,24.52,24.54,261306.0,24.67,24.71,24.52,24.54,261306.0
2016-05-05 12:00:00,24.53,24.9,24.5,24.87,326587.0,24.53,24.9,24.5,24.87,326587.0
2016-05-05 12:30:00,24.88,24.95,24.84,24.88,209078.0,24.88,24.95,24.84,24.88,209078.0
2016-05-05 13:00:00,24.87,24.9,24.77,24.78,197269.0,24.87,24.9,24.77,24.78,197269.0
2016-05-05 13:30:00,24.77,24.91,24.55,24.9,345022.0,24.77,24.91,24.55,24.9,345022.0
2016-05-05 14:00:00,24.9,25.45,24.89,25.0,772597.0,24.9,25.45,24.89,25.0,772597.0
2016-05-05 14:30:00,25.02,25.24,24.88,25.16,418505.0,25.02,25.24,24.88,25.16,418505.0
2016-05-05 15:00:00,25.17,25.51,25.16,25.46,637288.0,25.17,25.51,25.16,25.46,637288.0
2016-05-05 15:30:00,25.46,25.56,25.27,25.47,1209240.0,25.46,25.56,25.27,25.47,1209240.0
2016-05-06 09:30:00,25.73,25.98,25.31,25.7,602163.0,25.73,25.98,25.31,25.7,602163.0
2016-05-06 10:00:00,25.7,25.7,25.5,25.62,194266.0,25.7,25.7,25.5,25.62,194266.0
2016-05-06 10:30:00,25.62,25.83,25.59,25.71,333395.0,25.62,25.83,25.59,25.71,333395.0
2016-05-06 11:00:00,25.71,25.85,25.66,25.81,120100.0,25.71,25.85,25.66,25.81,120100.0
2016-05-06 11:30:00,25.8,25.81,25.68,25.8,185918.0,25.8,25.81,25.68,25.8,185918.0
2016-05-06 12:00:00,25.8,25.99,25.79,25.96,167799.0,25.8,25.99,25.79,25.96,167799.0
2016-05-06 12:30:00,25.96,26.05,25.92,25.96,251568.0,25.96,26.05,25.92,25.96,251568.0
2016-05-06 13:00:00,25.96,26.09,25.93,26.05,201480.0,25.96,26.09,25.93,26.05,201480.0
2016-05-06 13:30:00,26.05,26.18,26.05,26.18,229656.0,26.05,26.18,26.05,26.18,229656.0
2016-05-06 14:00:00,26.18,26.28,26.16,26.22,225645.0,26.18,26.28,26.16,26.22,225645.0
2016-05-06 14:30:00,26.22,26.23,26.01,26.1,322079.0,26.22,26.23,26.01,26.1,322079.0
2016-05-06 15:00:00,26.1,26.11,26.0,26.08,215927.0,26.1,26.11,26.0,26.08,215927.0
2016-05-06 15:30:00,26.09,26.24,26.06,26.21,478022.0,26.09,26.24,26.06,26.21,478022.0
2016-05-09 09:30:00,26.1,26.61,25.63,26.59,182670.0,26.1,26.61,25.63,26.59,182670.0
2016-05-09 10:00:00,26.6,26.71,26.45,26.7,94396.0,26.6,26.71,26.45,26.7,94396.0
2016-05-09 10:30:00,26.69,26.7,26.48,26.57,103658.0,26.69,26.7,26.48,26.57,103658.0
2016-05-09 11:00:00,26.58,26.7,26.52,26.59,118297.0,26.58,26.7,26.52,26.59,118297.0
2016-05-09 11:30:00,26.6,26.69,26.54,26.57,69552.0,26.6,26.69,26.54,26.57,69552.0
2016-05-09 12:00:00,26.55,26.71,26.53,26.64,92115.0,26.55,26.71,26.53,26.64,92115.0
2016-05-09 12:30:00,26.64,26.7,26.55,26.59,79189.0,26.64,26.7,26.55,26.59,79189.0
2016-05-09 13:00:00,26.6,26.69,26.58,26.66,78163.0,26.6,26.69,26.58,26.66,78163.0
2016-05-09 13:30:00,26.66,26.75,26.56,26.58,89755.0,26.66,26.75,26.56,26.58,89755.0
2016-05-09 14:00:00,26.58,26.7,26.55,26.67,66819.0,26.58,26.7,26.55,26.67,66819.0
2016-05-09 14:30:00,26.67,26.81,26.61,26.77,78329.0,26.67,26.81,26.61,26.77,78329.0
2016-05-09 15:00:00,26.77,26.8,26.66,26.69,80519.0,26.77,26.8,26.66,26.69,80519.0
2016-05-09 15:30:00,26.7,26.76,26.59,26.65,318737.0,26.7,26.76,26.59,26.65,318737.0
2016-05-10 09:30:00,25.18,25.51,24.75,25.26,692967.0,25.18,25.51,24.75,25.26,692967.0
2016-05-10 10:00:00,25.27,25.7,25.25,25.51,537089.0,25.27,25.7,25.25,25.51,537089.0
2016-05-10 10:30:00,25.52,25.77,25.51,25.75,181191.0,25.52,25.77,25.51,25.75,181191.0
2016-05-10 11:00:00,25.75,25.8,25.65,25.79,113472.0,25.75,25.8,25.65,25.79,113472.0
2016-05-10 11:30:00,25.78,26.0,25.7,25.83,237228.0,25.78,26.0,25.7,25.83,237228.0
2016-05-10 12:00:00,25.83,26.01,25.75,26.0,152819.0,25.83,26.01,25.75,26.0,152819.0
2016-05-10 12:30:00,26.0,26.05,25.97,26.04,83484.0,26.0,26.05,25.97,26.04,83484.0
2016-05-10 13:00:00,26.03,26.04,25.89,26.01,126135.0,26.03,26.04,25.89,26.01,126135.0
2016-05-10 13:30:00,26.01,26.02,25.98,26.01,77719.0,26.01,26.02,25.98,26.01,77719.0
2016-05-10 14:00:00,26.02,26.03,25.92,25.99,163470.0,26.02,26.03,25.92,25.99,163470.0
2016-05-10 14:30:00,25.98,26.02,25.92,26.01,117106.0,25.98,26.02,25.92,26.01,117106.0
2016-05-10 15:00:00,26.01,26.02,25.94,25.99,194937.0,26.01,26.02,25.94,25.99,194937.0
2016-05-10 15:30:00,25.98,26.01,25.86,26.0,395988.0,25.98,26.01,25.86,26.0,395988.0
2016-05-11 09:30:00,26.39,26.67,25.75,26.04,134791.0,26.39,26.67,25.75,26.04,134791.0
2016-05-11 10:00:00,26.04,26.09,25.99,26.01,116389.0,26.04,26.09,25.99,26.01,116389.0
2016-05-11 10:30:00,26.02,26.04,25.93,25.94,103594.0,26.02,26.04,25.93,25.94,103594.0
2016-05-11 11:00:00,25.95,25.98,25.82,25.89,85712.0,25.95,25.98,25.82,25.89,85712.0
2016-05-11 11:30:00,25.89,25.92,25.84,25.91,99653.0,25.89,25.92,25.84,25.91,99653.0
2016-05-11 12:00:00,25.91,26.15,25.91,26.13,86571.0,25.91,26.15,25.91,26.13,86571.0
2016-05-11 12:30:00,26.13,26.27,26.12,26.16,52877.0,26.13,26.27,26.12,26.16,52877.0
2016-05-11 13:00:00,26.17,26.19,26.06,26.16,65751.0,26.17,26.19,26.06,26.16,65751.0
2016-05-11 13:30:00,26.17,26.22,26.11,26.13,43862.0,26.17,26.22,26.11,26.13,43862.0
2016-05-11 14:00:00,26.11,26.11,25.96,26.04,50225.0,26.11,26.11,25.96,26.04,50225.0
2016-05-11 14:30:00,26.05,26.06,25.95,26.02,44323.0,26.05,26.06,25.95,26.02,44323.0
2016-05-11 15:00:00,26.01,26.09,25.94,26.01,66069.0,26.01,26.09,25.94,26.01,66069.0
2016-05-11 15:30:00,26.0,26.07,25.85,25.87,174928.0,26.0,26.07,25.85,25.87,174928.0
2016-05-12 09:30:00,26.01,26.24,25.99,26.13,32576.0,26.01,26.24,25.99,26.13,32576.0
2016-05-12 10:00:00,26.11,26.18,26.0,26.07,41339.0,26.11,26.18,26.0,26.07,41339.0
2016-05-12 10:30:00,26.06,26.07,25.94,26.01,95510.0,26.06,26.07,25.94,26.01,95510.0
2016-05-12 11:00:00,26.01,26.01,25.91,25.92,79751.0,26.01,26.01,25.91,25.92,79751.0
2016-05-12 11:30:00,25.92,25.94,25.9,25.92,37271.0,25.92,25.94,25.9,25.92,37271.0
2016-05-12 12:00:00,25.91,26.01,25.88,25.96,167416.0,25.91,26.01,25.88,25.96,167416.0
2016-05-12 12:30:00,25.96,26.04,25.94,26.04,42917.0,25.96,26.04,25.94,26.04,42917.0
2016-05-12 13:00:00,26.04,26.04,25.95,26.03,43016.0,26.04,26.04,25.95,26.03,43016.0
2016-05-12 13:30:00,26.03,26.12,25.98,26.12,40782.0,26.03,26.12,25.98,26.12,40782.0
2016-05-12 14:00:00,26.12,26.24,26.12,26.18,61505.0,26.12,26.24,26.12,26.18,61505.0
2016-05-12 14:30:00,26.19,26.22,26.11,26.14,67613.0,26.19,26.22,26.11,26.14,67613.0
2016-05-12 15:00:00,26.15,26.18,26.01,26.07,100895.0,26.15,26.18,26.01,26.07,100895.0
2016-05-12 15:30:00,26.07,26.09,26.0,26.07,264327.0,26.07,26.09,26.0,26.07,264327.0
2016-05-13 09:30:00,26.04,26.16,25.52,25.58,129829.0,26.04,26.16,25.52,25.58,129829.0
2016-05-13 10:00:00,25.59,25.69,25.34,25.41,274186.0,25.59,25.69,25.34,25.41,274186.0
2016-05-13 10:30:00,25.39,25.56,25.31,25.46,266799.0,25.39,25.56,25.31,25.46,266799.0
2016-05-13 11:00:00,25.47,25.8,25.45,25.79,210665.0,25.47,25.8,25.45,25.79,210665.0
2016-05-13 11:30:00,25.79,25.79,25.52,25.56,136570.0,25.79,25.79,25.52,25.56,136570.0
2016-05-13 12:00:00,25.56,25.64,25.46,25.6,163441.0,25.56,25.64,25.46,25.6,163441.0
2016-05-13 12:30:00,25.61,25.71,25.52,25.57,105731.0,25.61,25.71,25.52,25.57,105731.0
2016-05-13 13:00:00,25.57,25.7,25.55,25.62,107834.0,25.57,25.7,25.55,25.62,107834.0
2016-05-13 13:30:00,25.61,25.7,25.4,25.4,163824.0,25.61,25.7,25.4,25.4,163824.0
2016-05-13 14:00:00,25.41,25.42,25.15,25.32,364344.0,25.41,25.42,25.15,25.32,364344.0
2016-05-13 14:30:00,25.32,25.43,25.22,25.3,244911.0,25.32,25.43,25.22,25.3,244911.0
2016-05-13 15:00:00,25.3,25.31,25.21,25.24,281540.0,25.3,25.31,25.21,25.24,281540.0
2016-05-13 15:30:00,25.25,25.35,25.2,25.27,419241.0,25.25,25.35,25.2,25.27,419241.0
2016-05-16 09:30:00,25.42,25.62,25.1,25.2,229476.0,25.42,25.62,25.1,25.2,229476.0
2016-05-16 10:00:00,25.2,25.28,24.85,24.98,394724.0,25.2,25.28,24.85,24.98,394724.0
2016-05-16 10:30:00,24.98,25.07,24.82,24.83,345102.0,24.98,25.07,24.82,24.83,345102.0
2016-05-16 11:00:00,24.85,24.97,24.74,24.92,225405.0,24.85,24.97,24.74,24.92,225405.0
2016-05-16 11:30:00,24.92,25.03,24.78,24.79,273282.0,24.92,25.03,24.78,24.79,273282.0
2016-05-16 12:00:00,24.79,24.83,24.63,24.63,261465.0,24.79,24.83,24.63,24.63,261465.0
2016-05-16 12:30:00,24.64,24.93,24.63,24.83,259900.0,24.64,24.93,24.63,24.83,259900.0
2016-05-16 13:00:00,24.84,25.02,24.78,24.95,204501.0,24.84,25.02,24.78,24.95,204501.0
2016-05-16 13:30:00,24.95,25.11,24.85,25.07,196966.0,24.95,25.11,24.85,25.07,196966.0
2016-05-16 14:00:00,25.07,25.13,24.99,25.03,178880.0,25.07,25.13,24.99,25.03,178880.0
2016-05-16 14:30:00,25.03,25.11,25.0,25.05,139610.0,25.03,25.11,25.0,25.05,139610.0
2016-05-16 15:00:00,25.06,25.06,24.91,24.96,219799.0,25.06,25.06,24.91,24.96,219799.0
2016-05-16 15:30:00,24.96,24.96,24.82,24.88,479500.0,24.96,24.96,24.82,24.88,479500.0
2016-05-17 09:30:00,24.76,24.95,24.39,24.76,211213.0,24.76,24.95,24.39,24.76,211213.0
2016-05-17 10:00:00,24.75,24.75,24.5,24.57,157464.0,24.75,24.75,24.5,24.57,157464.0
2016-05-17 10:30:00,24.57,24.64,24.51,24.61,161711.0,24.57,24.64,24.51,24.61,161711.0
2016-05-17 11:00:00,24.61,24.64,24.43,24.5,176058.0,24.61,24.64,24.43,24.5,176058.0
2016-05-17 11:30:00,24.5,24.67,24.49,24.6,120098.0,24.5,24.67,24.49,24.6,120098.0
2016-05-17 12:00:00,24.6,24.62,24.52,24.55,69332.0,24.6,24.62,24.52,24.55,69332.0
2016-05-17 12:30:00,24.55,24.6,24.51,24.55,76402.0,24.55,24.6,24.51,24.55,76402.0
2016-05-17 13:00:00,24.55,24.55,24.39,24.39,89150.0,24.55,24.55,24.39,24.39,89150.0
2016-05-17 13:30:00,24.4,24.46,24.34,24.36,83940.0,24.4,24.46,24.34,24.36,83940.0
2016-05-17 14:00:00,24.34,24.36,24.18,24.27,175378.0,24.34,24.36,24.18,24.27,175378.0
2016-05-17 14:30:00,24.27,24.41,24.25,24.35,236349.0,24.27,24.41,24.25,24.35,236349.0
2016-05-17 15:00:00,24.35,24.46,24.3,24.42,369208.0,24.35,24.46,24.3,24.42,369208.0
2016-05-17 15:30:00,24.42,24.53,24.39,24.45,454030.0,24.42,24.53,24.39,24.45,454030.0
2016-05-18 09:30:00,24.4,24.4,24.09,24.27,70963.0,24.4,24.4,24.09,24.27,70963.0
2016-05-18 10:00:00,24.27,24.39,24.2,24.35,69406.0,24.27,24.39,24.2,24.35,69406.0
2016-05-18 10:30:00,24.34,24.38,24.03,24.04,80132.0,24.34,24.38,24.03,24.04,80132.0
2016-05-18 11:00:00,24.04,24.16,23.99,24.15,108682.0,24.04,24.16,23.99,24.15,108682.0
2016-05-18 11:30:00,24.14,24.21,24.11,24.16,84571.0,24.14,24.21,24.11,24.16,84571.0
2016-05-18 12:00:00,24.15,24.15,23.99,24.06,86767.0,24.15,24.15,23.99,24.06,86767.0
2016-05-18 12:30:00,24.07,24.19,24.05,24.18,96837.0,24.07,24.19,24.05,24.18,96837.0
2016-05-18 13:00:00,24.19,24.34,24.18,24.24,84214.0,24.19,24.34,24.18,24.24,84214.0
2016-05-18 13:30:00,24.24,24.3,24.18,24.21,43705.0,24.24,24.3,24.18,24.21,43705.0
2016-05-18 14:00:00,24.18,24.19,23.88,23.91,169147.0,24.18,24.19,23.88,23.91,169147.0
2016-05-18 14:30:00,23.91,24.11,23.85,24.1,62139.0,23.91,24.11,23.85,24.1,62139.0
2016-05-18 15:00:00,24.1,24.17,23.99,24.0,76552.0,24.1,24.17,23.99,24.0,76552.0
2016-05-18 15:30:00,24.01,24.06,23.95,24.02,247688.0,24.01,24.06,23.95,24.02,247688.0
2016-05-19 09:30:00,24.01,24.55,23.9,24.19,83576.0,24.01,24.55,23.9,24.19,83576.0
2016-05-19 10:00:00,24.21,24.32,23.99,24.19,105408.0,24.21,24.32,23.99,24.19,105408.0
2016-05-19 10:30:00,24.17,24.31,24.08,24.26,165424.0,24.17,24.31,24.08,24.26,165424.0
2016-05-19 11:00:00,24.23,24.3,24.13,24.23,161189.0,24.23,24.3,24.13,24.23,161189.0
2016-05-19 11:30:00,24.23,24.26,24.16,24.25,47168.0,24.23,24.26,24.16,24.25,47168.0
2016-05-19 12:00:00,24.25,24.34,24.24,24.26,53927.0,24.25,24.34,24.24,24.26,53927.0
2016-05-19 12:30:00,24.26,24.31,24.22,24.27,98941.0,24.26,24.31,24.22,24.27,98941.0
2016-05-19 13:00:00,24.26,24.36,24.24,24.32,120775.0,24.26,24.36,24.24,24.32,120775.0
2016-05-19 13:30:00,24.32,24.42,24.31,24.39,62702.0,24.32,24.42,24.31,24.39,62702.0
2016-05-19 14:00:00,24.39,24.45,24.36,24.4,116726.0,24.39,24.45,24.36,24.4,116726.0
2016-05-19 14:30:00,24.4,24.43,24.35,24.41,175683.0,24.4,24.43,24.35,24.41,175683.0
2016-05-19 15:00:00,24.4,24.53,24.39,24.52,149729.0,24.4,24.53,24.39,24.52,149729.0
2016-05-19 15:30:00,24.53,24.58,24.49,24.53,238558.0,24.53,24.58,24.49,24.53,238558.0
2016-05-20 09:30:00,24.64,24.67,24.42,24.59,93912.0,24.64,24.67,24.42,24.59,93912.0
2016-05-20 10:00:00,24.59,24.68,24.48,24.65,94838.0,24.59,24.68,24.48,24.65,94838.0
2016-05-20 10:30:00,24.64,24.69,24.58,24.67,75780.0,24.64,24.69,24.58,24.67,75780.0
2016-05-20 11:00:00,24.67,24.75,24.61,24.65,81799.0,24.67,24.75,24.61,24.65,81799.0
2016-05-20 11:30:00,24.65,24.77,24.65,24.72,110170.0,24.65,24.77,24.65,24.72,110170.0
2016-05-20 12:00:00,24.72,24.72,24.57,24.69,63079.0,24.72,24.72,24.57,24.69,63079.0
2016-05-20 12:30:00,24.69,24.86,24.69,24.86,80990.0,24.69,24.86,24.69,24.86,80990.0
2016-05-20 13:00:00,24.85,24.87,24.7,24.71,61484.0,24.85,24.87,24.7,24.71,61484.0
2016-05-20 13:30:00,24.71,24.79,24.7,24.71,71617.0,24.71,24.79,24.7,24.71,71617.0
2016-05-20 14:00:00,24.71,24.75,24.67,24.74,60317.0,24.71,24.75,24.67,24.74,60317.0
2016-05-20 14:30:00,24.74,24.78,24.7,24.71,87468.0,24.74,24.78,24.7,24.71,87468.0
2016-05-20 15:00:00,24.72,24.73,24.67,24.72,100083.0,24.72,24.73,24.67,24.72,100083.0
2016-05-20 15:30:00,24.72,24.79,24.68,24.77,357573.0,24.72,24.79,24.68,24.77,357573.0
2016-05-23 09:30:00,24.72,24.95,24.53,24.6,86486.0,24.72,24.95,24.53,24.6,86486.0
2016-05-23 10:00:00,24.6,24.68,24.53,24.61,95664.0,24.6,24.68,24.53,24.61,95664.0
2016-05-23 10:30:00,24.61,24.64,24.59,24.6,73530.0,24.61,24.64,24.59,24.6,73530.0
2016-05-23 11:00:00,24.59,24.63,24.57,24.6,57404.0,24.59,24.63,24.57,24.6,57404.0
2016-05-23 11:30:00,24.6,24.6,24.46,24.46,142090.0,24.6,24.6,24.46,24.46,142090.0
2016-05-23 12:00:00,24.46,24.56,24.45,24.52,56770.0,24.46,24.56,24.45,24.52,56770.0
2016-05-23 12:30:00,24.53,24.56,24.5,24.55,42782.0,24.53,24.56,24.5,24.55,42782.0
2016-05-23 13:00:00,24.56,24.65,24.56,24.59,59326.0,24.56,24.65,24.56,24.59,59326.0
2016-05-23 13:30:00,24.59,24.59,24.46,24.47,77170.0,24.59,24.59,24.46,24.47,77170.0
2016-05-23 14:00:00,24.48,24.59,24.47,24.57,129060.0,24.48,24.59,24.47,24.57,129060.0
2016-05-23 14:30:00,24.57,24.58,24.53,24.55,57311.0,24.57,24.58,24.53,24.55,57311.0
2016-05-23 15:00:00,24.55,24.59,24.44,24.45,106557.0,24.55,24.59,24.44,24.45,106557.0
2016-05-23 15:30:00,24.45,24.49,24.44,24.48,241439.0,24.45,24.49,24.44,24.48,241439.0
2016-05-24 09:30:00,24.66,24.73,24.43,24.49,117064.0,24.66,24.73,24.43,24.49,117064.0
2016-05-24 10:00:00,24.49,24.51,24.35,24.43,123762.0,24.49,24.51,24.35,24.43,123762.0
2016-05-24 10:30:00,24.43,24.44,24.31,24.4,203255.0,24.43,24.44,24.31,24.4,203255.0
2016-05-24 11:00:00,24.39,24.43,24.33,24.33,344876.0,24.39,24.43,24.33,24.33,344876.0
2016-05-24 11:30:00,24.34,24.37,24.29,24.32,264906.0,24.34,24.37,24.29,24.32,264906.0
2016-05-24 12:00:00,24.32,24.41,24.32,24.35,208157.0,24.32,24.41,24.32,24.35,208157.0
2016-05-24 12:30:00,24.35,24.37,24.31,24.36,169730.0,24.35,24.37,24.31,24.36,169730.0
2016-05-24 13:00:00,24.36,24.39,24.34,24.36,108684.0,24.36,24.39,24.34,24.36,108684.0
2016-05-24 13:30:00,24.37,24.43,24.33,24.38,125850.0,24.37,24.43,24.33,24.38,125850.0
2016-05-24 14:00:00,24.38,24.43,24.35,24.36,98913.0,24.38,24.43,24.35,24.36,98913.0
2016-05-24 14:30:00,24.36,24.38,24.28,24.36,128307.0,24.36,24.38,24.28,24.36,128307.0
2016-05-24 15:00:00,24.35,24.44,24.33,24.4,186792.0,24.35,24.44,24.33,24.4,186792.0
2016-05-24 15:30:00,24.4,24.4,24.31,24.32,499754.0,24.4,24.4,24.31,24.32,499754.0
2016-05-25 09:30:00,24.45,24.49,24.18,24.39,78718.0,24.45,24.49,24.18,24.39,78718.0
2016-05-25 10:00:00,24.39,24.51,24.38,24.46,79972.0,24.39,24.51,24.38,24.46,79972.0
2016-05-25 10:30:00,24.47,24.71,24.45,24.7,115537.0,24.47,24.71,24.45,24.7,115537.0
2016-05-25 11:00:00,24.69,24.81,24.65,24.68,142121.0,24.69,24.81,24.65,24.68,142121.0
2016-05-25 11:30:00,24.68,24.83,24.66,24.78,113459.0,24.68,24.83,24.66,24.78,113459.0
2016-05-25 12:00:00,24.77,24.93,24.72,24.82,109493.0,24.77,24.93,24.72,24.82,109493.0
2016-05-25 12:30:00,24.83,25.04,24.82,25.02,140080.0,24.83,25.04,24.82,25.02,140080.0
2016-05-25 13:00:00,25.01,25.1,24.98,25.09,146582.0,25.01,25.1,24.98,25.09,146582.0
2016-05-25 13:30:00,25.09,25.12,25.02,25.12,164042.0,25.09,25.12,25.02,25.12,164042.0
2016-05-25 14:00:00,25.11,25.12,25.01,25.02,143053.0,25.11,25.12,25.01,25.02,143053.0
2016-05-25 14:30:00,25.02,25.03,24.85,24.98,167530.0,25.02,25.03,24.85,24.98,167530.0
2016-05-25 15:00:00,24.98,24.99,24.88,24.98,125174.0,24.98,24.99,24.88,24.98,125174.0
2016-05-25 15:30:00,24.98,25.01,24.92,24.92,432990.0,24.98,25.01,24.92,24.92,432990.0
2016-05-26 09:30:00,24.97,25.44,24.89,25.13,158350.0,24.97,25.44,24.89,25.13,158350.0
2016-05-26 10:00:00,25.15,25.32,25.07,25.28,86755.0,25.15,25.32,25.07,25.28,86755.0
2016-05-26 10:30:00,25.28,25.6,25.27,25.53,181664.0,25.28,25.6,25.27,25.53,181664.0
2016-05-26 11:00:00,25.53,25.59,25.18,25.32,125826.0,25.53,25.59,25.18,25.32,125826.0
2016-05-26 11:30:00,25.32,25.5,25.31,25.34,105694.0,25.32,25.5,25.31,25.34,105694.0
2016-05-26 12:00:00,25.34,25.36,25.1,25.22,156157.0,25.34,25.36,25.1,25.22,156157.0
2016-05-26 12:30:00,25.22,25.29,25.2,25.24,24365.0,25.22,25.29,25.2,25.24,24365.0
2016-05-26 13:00:00,25.25,25.41,25.22,25.38,63728.0,25.25,25.41,25.22,25.38,63728.0
2016-05-26 13:30:00,25.38,25.41,25.29,25.29,39519.0,25.38,25.41,25.29,25.29,39519.0
2016-05-26 14:00:00,25.3,25.31,25.15,25.21,68783.0,25.3,25.31,25.15,25.21,68783.0
2016-05-26 14:30:00,25.21,25.3,25.2,25.24,35735.0,25.21,25.3,25.2,25.24,35735.0
2016-05-26 15:00:00,25.24,25.25,25.16,25.18,165918.0,25.24,25.25,25.16,25.18,165918.0
2016-05-26 15:30:00,25.18,25.19,25.12,25.16,158620.0,25.18,25.19,25.12,25.16,158620.0
2016-05-27 09:30:00,25.14,25.52,24.75,24.81,66688.0,25.14,25.52,24.75,24.81,66688.0
2016-05-27 10:00:00,24.83,25.09,24.8,25.04,127451.0,24.83,25.09,24.8,25.04,127451.0
2016-05-27 10:30:00,25.05,25.12,25.03,25.03,43535.0,25.05,25.12,25.03,25.03,43535.0
2016-05-27 11:00:00,25.03,25.03,24.92,24.98,90055.0,25.03,25.03,24.92,24.98,90055.0
2016-05-27 11:30:00,25.0,25.05,24.97,25.01,50974.0,25.0,25.05,24.97,25.01,50974.0
2016-05-27 12:00:00,25.01,25.02,25.0,25.0,45588.0,25.01,25.02,25.0,25.0,45588.0
2016-05-27 12:30:00,25.01,25.02,24.97,25.0,132719.0,25.01,25.02,24.97,25.0,132719.0
2016-05-27 13:00:00,25.0,25.03,24.95,24.98,76201.0,25.0,25.03,24.95,24.98,76201.0
2016-05-27 13:30:00,24.99,25.0,24.87,24.91,86349.0,24.99,25.0,24.87,24.91,86349.0
2016-05-27 14:00:00,24.91,24.93,24.85,24.91,51783.0,24.91,24.93,24.85,24.91,51783.0
2016-05-27 14:30:00,24.91,24.92,24.84,24.86,61974.0,24.91,24.92,24.84,24.86,61974.0
2016-05-27 15:00:00,24.86,24.88,24.81,24.86,58672.0,24.86,24.88,24.81,24.86,58672.0
2016-05-27 15:30:00,24.85,24.89,24.84,24.86,213771.0,24.85,24.89,24.84,24.86,213771.0
2016-05-31 09:30:00,25.09,25.37,24.9,24.9,118959.0,25.09,25.37,24.9,24.9,118959.0
2016-05-31 10:00:00,24.95,25.06,24.83,24.88,50835.0,24.95,25.06,24.83,24.88,50835.0
2016-05-31 10:30:00,24.89,24.93,24.77,24.78,43979.0,24.89,24.93,24.77,24.78,43979.0
2016-05-31 11:00:00,24.78,24.84,24.76,24.78,63231.0,24.78,24.84,24.76,24.78,63231.0
2016-05-31 11:30:00,24.78,24.81,24.71,24.71,39314.0,24.78,24.81,24.71,24.71,39314.0
2016-05-31 12:00:00,24.71,24.8,24.7,24.8,32079.0,24.71,24.8,24.7,24.8,32079.0
2016-05-31 12:30:00,24.8,24.9,24.8,24.8,29100.0,24.8,24.9,24.8,24.8,29100.0
2016-05-31 13:00:00,24.8,24.9,24.74,24.9,39322.0,24.8,24.9,24.74,24.9,39322.0
2016-05-31 13:30:00,24.9,24.91,24.84,24.85,27905.0,24.9,24.91,24.84,24.85,27905.0
2016-05-31 14:00:00,24.84,24.85,24.75,24.79,34793.0,24.84,24.85,24.75,24.79,34793.0
2016-05-31 14:30:00,24.79,24.8,24.74,24.75,29639.0,24.79,24.8,24.74,24.75,29639.0
2016-05-31 15:00:00,24.75,24.76,24.7,24.76,183511.0,24.75,24.76,24.7,24.76,183511.0
2016-05-31 15:30:00,24.75,24.88,24.74,24.76,263747.0,24.75,24.88,24.74,24.76,263747.0
2016-06-01 09:30:00,24.79,25.09,24.78,24.97,65341.0,24.79,25.09,24.78,24.97,65341.0
2016-06-01 10:00:00,24.95,25.07,24.88,24.9,144651.0,24.95,25.07,24.88,24.9,144651.0
2016-06-01 10:30:00,24.89,25.13,24.88,25.09,39582.0,24.89,25.13,24.88,25.09,39582.0
2016-06-01 11:00:00,25.09,25.23,25.09,25.18,55896.0,25.09,25.23,25.09,25.18,55896.0
2016-06-01 11:30:00,25.18,25.19,25.0,25.05,126437.0,25.18,25.19,25.0,25.05,126437.0
2016-06-01 12:00:00,25.06,25.18,25.06,25.15,35954.0,25.06,25.18,25.06,25.15,35954.0
2016-06-01 12:30:00,25.15,25.16,25.07,25.13,64019.0,25.15,25.16,25.07,25.13,64019.0
2016-06-01 13:00:00,25.13,25.25,25.12,25.14,111088.0,25.13,25.25,25.12,25.14,111088.0
2016-06-01 13:30:00,25.14,25.15,25.07,25.14,93646.0,25.14,25.15,25.07,25.14,93646.0
2016-06-01 14:00:00,25.14,25.22,25.12,25.21,94041.0,25.14,25.22,25.12,25.21,94041.0
2016-06-01 14:30:00,25.21,25.26,25.14,25.24,155967.0,25.21,25.26,25.14,25.24,155967.0
2016-06-01 15:00:00,25.24,25.34,25.23,25.3,103901.0,25.24,25.34,25.23,25.3,103901.0
2016-06-01 15:30:00,25.3,25.41,25.29,25.38,431398.0,25.3,25.41,25.29,25.38,431398.0
2016-06-02 09:30:00,25.25,25.45,24.86,24.89,86139.0,25.25,25.45,24.86,24.89,86139.0
2016-06-02 10:00:00,24.92,24.95,24.73,24.74,170443.0,24.92,24.95,24.73,24.74,170443.0
2016-06-02 10:30:00,24.74,24.88,24.74,24.77,100772.0,24.74,24.88,24.74,24.77,100772.0
2016-06-02 11:00:00,24.78,24.88,24.74,24.85,121394.0,24.78,24.88,24.74,24.85,121394.0
2016-06-02 11:30:00,24.85,24.87,24.69,24.71,126973.0,24.85,24.87,24.69,24.71,126973.0
2016-06-02 12:00:00,24.72,24.74,24.59,24.68,169622.0,24.72,24.74,24.59,24.68,169622.0
2016-06-02 12:30:00,24.69,24.95,24.67,24.84,95337.0,24.69,24.95,24.67,24.84,95337.0
2016-06-02 13:00:00,24.86,24.98,24.86,24.94,47257.0,24.86,24.98,24.86,24.94,47257.0
2016-06-02 13:30:00,24.94,24.94,24.79,24.85,180311.0,24.94,24.94,24.79,24.85,180311.0
2016-06-02 14:00:00,24.86,24.94,24.85,24.86,192643.0,24.86,24.94,24.85,24.86,192643.0
2016-06-02 14:30:00,24.86,25.0,24.86,24.9,124881.0,24.86,25.0,24.86,24.9,124881.0
2016-06-02 15:00:00,24.9,24.93,24.86,24.89,98488.0,24.9,24.93,24.86,24.89,98488.0
2016-06-02 15:30:00,24.89,24.94,24.84,24.9,528946.0,24.89,24.94,24.84,24.9,528946.0
2016-06-03 09:30:00,24.82,24.93,24.4,24.55,127113.0,24.82,24.93,24.4,24.55,127113.0
2016-06-03 10:00:00,24.55,24.57,24.26,24.42,158199.0,24.55,24.57,24.26,24.42,158199.0
2016-06-03 10:30:00,24.41,24.45,24.22,24.4,199564.0,24.41,24.45,24.22,24.4,199564.0
2016-06-03 11:00:00,24.4,24.44,24.21,24.29,151735.0,24.4,24.44,24.21,24.29,151735.0
2016-06-03 11:30:00,24.29,24.51,24.29,24.5,78799.0,24.29,24.51,24.29,24.5,78799.0
2016-06-03 12:00:00,24.5,24.53,24.44,24.48,82944.0,24.5,24.53,24.44,24.48,82944.0
2016-06-03 12:30:00,24.47,24.51,24.45,24.45,72923.0,24.47,24.51,24.45,24.45,72923.0
2016-06-03 13:00:00,24.45,24.54,24.44,24.46,73233.0,24.45,24.54,24.44,24.46,73233.0
2016-06-03 13:30:00,24.47,24.51,24.42,24.48,63424.0,24.47,24.51,24.42,24.48,63424.0
2016-06-03 14:00:00,24.48,24.57,24.45,24.57,98173.0,24.48,24.57,24.45,24.57,98173.0
2016-06-03 14:30:00,24.56,24.72,24.55,24.59,117631.0,24.56,24.72,24.55,24.59,117631.0
2016-06-03 15:00:00,24.58,24.6,24.55,24.59,93999.0,24.58,24.6,24.55,24.59,93999.0
2016-06-03 15:30:00,24.58,24.64,24.44,24.44,646355.0,24.58,24.64,24.44,24.44,646355.0
2016-06-06 09:30:00,24.57,24.57,23.95,23.97,114701.0,24.57,24.57,23.95,23.97,114701.0
2016-06-06 10:00:00,23.98,24.15,23.98,24.03,155984.0,23.98,24.15,23.98,24.03,155984.0
2016-06-06 10:30:00,24.03,24.06,23.87,23.92,177266.0,24.03,24.06,23.87,23.92,177266.0
2016-06-06 11:00:00,23.91,23.93,23.78,23.91,148987.0,23.91,23.93,23.78,23.91,148987.0
2016-06-06 11:30:00,23.91,23.93,23.87,23.9,228527.0,23.91,23.93,23.87,23.9,228527.0
2016-06-06 12:00:00,23.9,24.01,23.85,23.96,102692.0,23.9,24.01,23.85,23.96,102692.0
2016-06-06 12:30:00,23.95,24.09,23.91,24.09,196192.0,23.95,24.09,23.91,24.09,196192.0
2016-06-06 13:00:00,24.09,24.14,24.07,24.13,97509.0,24.09,24.14,24.07,24.13,97509.0
2016-06-06 13:30:00,24.12,24.18,24.06,24.16,86800.0,24.12,24.18,24.06,24.16,86800.0
2016-06-06 14:00:00,24.16,24.17,24.05,24.14,149317.0,24.16,24.17,24.05,24.14,149317.0
2016-06-06 14:30:00,24.14,24.22,24.12,24.14,118488.0,24.14,24.22,24.12,24.14,118488.0
2016-06-06 15:00:00,24.15,24.18,24.11,24.15,147722.0,24.15,24.18,24.11,24.15,147722.0
2016-06-06 15:30:00,24.15,24.16,24.06,24.12,537674.0,24.15,24.16,24.06,24.12,537674.0
2016-06-07 09:30:00,24.16,24.18,23.92,24.04,59602.0,24.16,24.18,23.92,24.04,59602.0
2016-06-07 10:00:00,24.03,24.09,23.99,24.05,39399.0,24.03,24.09,23.99,24.05,39399.0
2016-06-07 10:30:00,24.03,24.08,24.03,24.05,71118.0,24.03,24.08,24.03,24.05,71118.0
2016-06-07 11:00:00,24.06,24.19,24.06,24.14,117762.0,24.06,24.19,24.06,24.14,117762.0
2016-06-07 11:30:00,24.14,24.17,24.12,24.16,176126.0,24.14,24.17,24.12,24.16,176126.0
2016-06-07 12:00:00,24.16,24.2,24.12,24.18,97852.0,24.16,24.2,24.12,24.18,97852.0
2016-06-07 12:30:00,24.17,24.3,24.17,24.2,133790.0,24.17,24.3,24.17,24.2,133790.0
2016-06-07 13:00:00,24.21,24.22,24.18,24.22,94450.0,24.21,24.22,24.18,24.22,94450.0
2016-06-07 13:30:00,24.21,24.31,24.2,24.27,57638.0,24.21,24.31,24.2,24.27,57638.0
2016-06-07 14:00:00,24.27,24.39,24.26,24.3,72196.0,24.27,24.39,24.26,24.3,72196.0
2016-06-07 14:30:00,24.29,24.3,24.21,24.22,57746.0,24.29,24.3,24.21,24.22,57746.0
2016-06-07 15:00:00,24.22,24.22,24.07,24.12,105515.0,24.22,24.22,24.07,24.12,105515.0
2016-06-07 15:30:00,24.12,24.12,24.06,24.12,194351.0,24.12,24.12,24.06,24.12,194351.0
2016-06-08 09:30:00,24.24,24.32,24.04,24.05,50585.0,24.24,24.32,24.04,24.05,50585.0
2016-06-08 10:00:00,24.07,24.09,23.99,24.06,43417.0,24.07,24.09,23.99,24.06,43417.0
2016-06-08 10:30:00,24.07,24.07,23.96,23.98,106007.0,24.07,24.07,23.96,23.98,106007.0
2016-06-08 11:00:00,23.99,24.03,23.98,24.01,49200.0,23.99,24.03,23.98,24.01,49200.0
2016-06-08 11:30:00,24.01,24.08,24.01,24.03,32653.0,24.01,24.08,24.01,24.03,32653.0
2016-06-08 12:00:00,24.03,24.05,23.99,24.02,46450.0,24.03,24.05,23.99,24.02,46450.0
2016-06-08 12:30:00,24.03,24.05,24.01,24.03,56431.0,24.03,24.05,24.01,24.03,56431.0
2016-06-08 13:00:00,24.03,24.04,24.01,24.03,34712.0,24.03,24.04,24.01,24.03,34712.0
2016-06-08 13:30:00,24.04,24.04,23.99,24.02,36424.0,24.04,24.04,23.99,24.02,36424.0
2016-06-08 14:00:00,24.02,24.04,23.99,24.02,123438.0,24.02,24.04,23.99,24.02,123438.0
2016-06-08 14:30:00,24.02,24.05,24.0,24.01,185771.0,24.02,24.05,24.0,24.01,185771.0
2016-06-08 15:00:00,24.02,24.05,23.97,24.04,202288.0,24.02,24.05,23.97,24.04,202288.0
2016-06-08 15:30:00,24.04,24.04,23.96,23.99,284770.0,24.04,24.04,23.96,23.99,284770.0
2016-06-09 09:30:00,24.0,24.08,23.81,24.0,119543.0,24.0,24.08,23.81,24.0,119543.0
2016-06-09 10:00:00,24.0,24.02,23.93,23.99,259851.0,24.0,24.02,23.93,23.99,259851.0
2016-06-09 10:30:00,24.0,24.01,23.91,23.92,116205.0,24.0,24.01,23.91,23.92,116205.0
2016-06-09 11:00:00,23.92,24.01,23.89,23.96,71928.0,23.92,24.01,23.89,23.96,71928.0
2016-06-09 11:30:00,23.97,23.98,23.8,23.87,76722.0,23.97,23.98,23.8,23.87,76722.0
2016-06-09 12:00:00,23.86,23.88,23.81,23.84,50758.0,23.86,23.88,23.81,23.84,50758.0
2016-06-09 12:30:00,23.84,23.85,23.7,23.79,129910.0,23.84,23.85,23.7,23.79,129910.0
2016-06-09 13:00:00,23.79,23.91,23.78,23.9,63122.0,23.79,23.91,23.78,23.9,63122.0
2016-06-09 13:30:00,23.89,23.93,23.75,23.81,53400.0,23.89,23.93,23.75,23.81,53400.0
2016-06-09 14:00:00,23.81,23.91,23.76,23.9,145521.0,23.81,23.91,23.76,23.9,145521.0
2016-06-09 14:30:00,23.9,24.02,23.89,23.95,276505.0,23.9,24.02,23.89,23.95,276505.0
2016-06-09 15:00:00,23.95,24.01,23.87,23.93,295637.0,23.95,24.01,23.87,23.93,295637.0
2016-06-09 15:30:00,23.93,24.0,23.88,23.91,329843.0,23.93,24.0,23.88,23.91,329843.0
2016-06-10 09:30:00,23.76,23.76,23.16,23.5,246585.0,23.76,23.76,23.16,23.5,246585.0
2016-06-10 10:00:00,23.5,23.54,23.35,23.38,188915.0,23.5,23.54,23.35,23.38,188915.0
2016-06-10 10:30:00,23.39,23.46,23.32,23.44,137064.0,23.39,23.46,23.32,23.44,137064.0
2016-06-10 11:00:00,23.44,23.52,23.38,23.52,85263.0,23.44,23.52,23.38,23.52,85263.0
2016-06-10 11:30:00,23.51,23.57,23.39,23.45,80169.0,23.51,23.57,23.39,23.45,80169.0
2016-06-10 12:00:00,23.46,23.46,23.33,23.36,82901.0,23.46,23.46,23.33,23.36,82901.0
2016-06-10 12:30:00,23.35,23.41,23.3,23.38,80582.0,23.35,23.41,23.3,23.38,80582.0
2016-06-10 13:00:00,23.38,23.65,23.34,23.61,162780.0,23.38,23.65,23.34,23.61,162780.0
2016-06-10 13:30:00,23.61,23.64,23.34,23.34,91410.0,23.61,23.64,23.34,23.34,91410.0
2016-06-10 14:00:00,23.34,23.52,23.33,23.44,72814.0,23.34,23.52,23.33,23.44,72814.0
2016-06-10 14:30:00,23.44,23.47,23.35,23.41,84647.0,23.44,23.47,23.35,23.41,84647.0
2016-06-10 15:00:00,23.41,23.5,23.36,23.37,199611.0,23.41,23.5,23.36,23.37,199611.0
2016-06-10 15:30:00,23.37,23.49,23.37,23.43,234091.0,23.37,23.49,23.37,23.43,234091.0
2016-06-13 09:30:00,23.28,23.37,22.95,23.21,200636.0,23.28,23.37,22.95,23.21,200636.0
2016-06-13 10:00:00,23.19,23.31,23.15,23.21,89387.0,23.19,23.31,23.15,23.21,89387.0
2016-06-13 10:30:00,23.22,23.27,23.1,23.14,81437.0,23.22,23.27,23.1,23.14,81437.0
2016-06-13 11:00:00,23.14,23.22,23.13,23.18,157302.0,23.14,23.22,23.13,23.18,157302.0
2016-06-13 11:30:00,23.18,23.21,23.13,23.17,71401.0,23.18,23.21,23.13,23.17,71401.0
2016-06-13 12:00:00,23.18,23.23,23.11,23.16,110662.0,23.18,23.23,23.11,23.16,110662.0
2016-06-13 12:30:00,23.16,23.23,23.12,23.21,76969.0,23.16,23.23,23.12,23.21,76969.0
2016-06-13 13:00:00,23.22,23.31,23.19,23.23,90839.0,23.22,23.31,23.19,23.23,90839.0
2016-06-13 13:30:00,23.23,23.24,23.13,23.13,90386.0,23.23,23.24,23.13,23.13,90386.0
2016-06-13 14:00:00,23.14,23.19,23.11,23.16,128516.0,23.14,23.19,23.11,23.16,128516.0
2016-06-13 14:30:00,23.16,23.25,23.15,23.2,93620.0,23.16,23.25,23.15,23.2,93620.0
2016-06-13 15:00:00,23.2,23.2,23.1,23.14,95502.0,23.2,23.2,23.1,23.14,95502.0
2016-06-13 15:30:00,23.13,23.14,22.98,22.98,291949.0,23.13,23.14,22.98,22.98,291949.0
2016-06-14 09:30:00,22.95,23.25,22.75,22.78,181683.0,22.95,23.25,22.75,22.78,181683.0
2016-06-14 10:00:00,22.79,22.81,22.62,22.68,199579.0,22.79,22.81,22.62,22.68,199579.0
2016-06-14 10:30:00,22.68,22.73,22.55,22.61,196013.0,22.68,22.73,22.55,22.61,196013.0
2016-06-14 11:00:00,22.61,22.63,22.45,22.63,188842.0,22.61,22.63,22.45,22.63,188842.0
2016-06-14 11:30:00,22.63,22.83,22.62,22.76,126475.0,22.63,22.83,22.62,22.76,126475.0
2016-06-14 12:00:00,22.76,23.01,22.76,23.01,60827.0,22.76,23.01,22.76,23.01,60827.0
2016-06-14 12:30:00,23.01,23.01,22.79,22.79,61419.0,23.01,23.01,22.79,22.79,61419.0
2016-06-14 13:00:00,22.8,22.82,22.72,22.76,57147.0,22.8,22.82,22.72,22.76,57147.0
2016-06-14 13:30:00,22.76,22.78,22.68,22.69,51138.0,22.76,22.78,22.68,22.69,51138.0
2016-06-14 14:00:00,22.69,22.77,22.65,22.76,80154.0,22.69,22.77,22.65,22.76,80154.0
2016-06-14 14:30:00,22.77,22.77,22.59,22.59,89312.0,22.77,22.77,22.59,22.59,89312.0
2016-06-14 15:00:00,22.6,22.73,22.58,22.63,117279.0,22.6,22.73,22.58,22.63,117279.0
2016-06-14 15:30:00,22.64,22.69,22.58,22.64,285827.0,22.64,22.69,22.58,22.64,285827.0
2016-06-15 09:30:00,22.58,22.93,22.35,22.55,187886.0,22.58,22.93,22.35,22.55,187886.0
2016-06-15 10:00:00,22.54,22.62,22.43,22.58,322248.0,22.54,22.62,22.43,22.58,322248.0
2016-06-15 10:30:00,22.58,22.79,22.58,22.74,192666.0,22.58,22.79,22.58,22.74,192666.0
2016-06-15 11:00:00,22.73,22.83,22.7,22.73,118376.0,22.73,22.83,22.7,22.73,118376.0
2016-06-15 11:30:00,22.72,22.81,22.69,22.77,80888.0,22.72,22.81,22.69,22.77,80888.0
2016-06-15 12:00:00,22.78,22.78,22.65,22.74,57739.0,22.78,22.78,22.65,22.74,57739.0
2016-06-15 12:30:00,22.75,22.82,22.74,22.8,88203.0,22.75,22.82,22.74,22.8,88203.0
2016-06-15 13:00:00,22.79,22.86,22.74,22.78,79344.0,22.79,22.86,22.74,22.78,79344.0
2016-06-15 13:30:00,22.79,22.85,22.76,22.77,51334.0,22.79,22.85,22.76,22.77,51334.0
2016-06-15 14:00:00,22.78,22.82,22.66,22.66,102381.0,22.78,22.82,22.66,22.66,102381.0
2016-06-15 14:30:00,22.67,22.84,22.65,22.82,144498.0,22.67,22.84,22.65,22.82,144498.0
2016-06-15 15:00:00,22.82,22.87,22.79,22.81,197737.0,22.82,22.87,22.79,22.81,197737.0
2016-06-15 15:30:00,22.82,22.82,22.59,22.64,442020.0,22.82,22.82,22.59,22.64,442020.0
2016-06-16 09:30:00,22.53,22.55,22.3,22.49,98733.0,22.53,22.55,22.3,22.49,98733.0
2016-06-16 10:00:00,22.47,22.66,22.43,22.64,95539.0,22.47,22.66,22.43,22.64,95539.0
2016-06-16 10:30:00,22.63,22.81,22.55,22.71,116718.0,22.63,22.81,22.55,22.71,116718.0
2016-06-16 11:00:00,22.71,22.74,22.61,22.73,128264.0,22.71,22.74,22.61,22.73,128264.0
2016-06-16 11:30:00,22.73,22.75,22.59,22.62,79585.0,22.73,22.75,22.59,22.62,79585.0
2016-06-16 12:00:00,22.61,22.75,22.59,22.68,107182.0,22.61,22.75,22.59,22.68,107182.0
2016-06-16 12:30:00,22.68,22.71,22.61,22.65,35786.0,22.68,22.71,22.61,22.65,35786.0
2016-06-16 13:00:00,22.66,22.7,22.59,22.61,73427.0,22.66,22.7,22.59,22.61,73427.0
2016-06-16 13:30:00,22.61,22.65,22.56,22.63,69822.0,22.61,22.65,22.56,22.63,69822.0
2016-06-16 14:00:00,22.62,22.71,22.58,22.6,119916.0,22.62,22.71,22.58,22.6,119916.0
2016-06-16 14:30:00,22.61,22.71,22.58,22.64,86526.0,22.61,22.71,22.58,22.64,86526.0
2016-06-16 15:00:00,22.63,22.72,22.58,22.7,133936.0,22.63,22.72,22.58,22.7,133936.0
2016-06-16 15:30:00,22.7,22.72,22.59,22.62,237556.0,22.7,22.72,22.59,22.62,237556.0
2016-06-17 09:30:00,22.65,22.83,22.61,22.77,244398.0,22.65,22.83,22.61,22.77,244398.0
2016-06-17 10:00:00,22.77,22.86,22.71,22.81,50101.0,22.77,22.86,22.71,22.81,50101.0
2016-06-17 10:30:00,22.8,22.88,22.74,22.82,104277.0,22.8,22.88,22.74,22.82,104277.0
2016-06-17 11:00:00,22.82,22.82,22.63,22.64,113507.0,22.82,22.82,22.63,22.64,113507.0
2016-06-17 11:30:00,22.64,22.83,22.63,22.79,253605.0,22.64,22.83,22.63,22.79,253605.0
2016-06-17 12:00:00,22.8,22.91,22.79,22.88,70107.0,22.8,22.91,22.79,22.88,70107.0
2016-06-17 12:30:00,22.88,22.91,22.74,22.77,53725.0,22.88,22.91,22.74,22.77,53725.0
2016-06-17 13:00:00,22.76,22.77,22.7,22.7,47361.0,22.76,22.77,22.7,22.7,47361.0
2016-06-17 13:30:00,22.7,22.75,22.66,22.73,47529.0,22.7,22.75,22.66,22.73,47529.0
2016-06-17 14:00:00,22.73,22.8,22.7,22.8,42030.0,22.73,22.8,22.7,22.8,42030.0
2016-06-17 14:30:00,22.8,22.81,22.72,22.74,51002.0,22.8,22.81,22.72,22.74,51002.0
2016-06-17 15:00:00,22.75,22.75,22.65,22.66,97445.0,22.75,22.75,22.65,22.66,97445.0
2016-06-17 15:30:00,22.65,22.68,22.6,22.61,340653.0,22.65,22.68,22.6,22.61,340653.0
2016-06-20 09:30:00,22.86,22.99,22.71,22.74,65455.0,22.86,22.99,22.71,22.74,65455.0
2016-06-20 10:00:00,22.75,22.82,22.71,22.75,63948.0,22.75,22.82,22.71,22.75,63948.0
2016-06-20 10:30:00,22.75,22.81,22.65,22.81,164853.0,22.75,22.81,22.65,22.81,164853.0
2016-06-20 11:00:00,22.8,22.93,22.8,22.85,115503.0,22.8,22.93,22.8,22.85,115503.0
2016-06-20 11:30:00,22.85,22.87,22.59,22.64,279647.0,22.85,22.87,22.59,22.64,279647.0
2016-06-20 12:00:00,22.64,22.77,22.64,22.7,61350.0,22.64,22.77,22.64,22.7,61350.0
2016-06-20 12:30:00,22.7,22.78,22.68,22.74,140690.0,22.7,22.78,22.68,22.74,140690.0
2016-06-20 13:00:00,22.73,22.77,22.67,22.7,131814.0,22.73,22.77,22.67,22.7,131814.0
2016-06-20 13:30:00,22.7,22.74,22.69,22.71,156124.0,22.7,22.74,22.69,22.71,156124.0
2016-06-20 14:00:00,22.7,22.71,22.62,22.65,103690.0,22.7,22.71,22.62,22.65,103690.0
2016-06-20 14:30:00,22.65,22.75,22.63,22.64,142834.0,22.65,22.75,22.63,22.64,142834.0
2016-06-20 15:00:00,22.64,22.69,22.62,22.64,148378.0,22.64,22.69,22.62,22.64,148378.0
2016-06-20 15:30:00,22.64,22.68,22.56,22.6,358385.0,22.64,22.68,22.56,22.6,358385.0
2016-06-21 09:30:00,22.55,22.76,22.3,22.36,158841.0,22.55,22.76,22.3,22.36,158841.0
2016-06-21 10:00:00,22.36,22.37,22.15,22.22,214732.0,22.36,22.37,22.15,22.22,214732.0
2016-06-21 10:30:00,22.22,22.33,22.15,22.27,191471.0,22.22,22.33,22.15,22.27,191471.0
2016-06-21 11:00:00,22.27,22.3,22.22,22.25,99597.0,22.27,22.3,22.22,22.25,99597.0
2016-06-21 11:30:00,22.25,22.27,22.16,22.22,80110.0,22.25,22.27,22.16,22.22,80110.0
2016-06-21 12:00:00,22.22,22.3,22.22,22.26,73365.0,22.22,22.3,22.22,22.26,73365.0
2016-06-21 12:30:00,22.26,22.3,22.22,22.24,46436.0,22.26,22.3,22.22,22.24,46436.0
2016-06-21 13:00:00,22.25,22.37,22.24,22.28,60718.0,22.25,22.37,22.24,22.28,60718.0
2016-06-21 13:30:00,22.29,22.3,22.21,22.25,63494.0,22.29,22.3,22.21,22.25,63494.0
2016-06-21 14:00:00,22.26,22.26,22.17,22.19,105824.0,22.26,22.26,22.17,22.19,105824.0
2016-06-21 14:30:00,22.19,22.27,22.18,22.19,88599.0,22.19,22.27,22.18,22.19,88599.0
2016-06-21 15:00:00,22.2,22.27,22.16,22.26,86483.0,22.2,22.27,22.16,22.26,86483.0
2016-06-21 15:30:00,22.25,22.27,22.13,22.14,374340.0,22.25,22.27,22.13,22.14,374340.0
2016-06-22 09:30:00,22.23,22.3,22.12,22.26,80654.0,22.23,22.3,22.12,22.26,80654.0
2016-06-22 10:00:00,22.26,22.37,22.23,22.34,106262.0,22.26,22.37,22.23,22.34,106262.0
2016-06-22 10:30:00,22.34,22.36,22.2,22.3,109221.0,22.34,22.36,22.2,22.3,109221.0
2016-06-22 11:00:00,22.3,22.44,22.22,22.41,75505.0,22.3,22.44,22.22,22.41,75505.0
2016-06-22 11:30:00,22.41,22.43,22.29,22.35,68382.0,22.41,22.43,22.29,22.35,68382.0
2016-06-22 12:00:00,22.35,22.36,22.29,22.34,121907.0,22.35,22.36,22.29,22.34,121907.0
2016-06-22 12:30:00,22.34,22.37,22.31,22.33,100925.0,22.34,22.37,22.31,22.33,100925.0
2016-06-22 13:00:00,22.32,22.33,22.18,22.22,82104.0,22.32,22.33,22.18,22.22,82104.0
2016-06-22 13:30:00,22.22,22.27,22.2,22.23,59725.0,22.22,22.27,22.2,22.23,59725.0
2016-06-22 14:00:00,22.23,22.25,22.17,22.2,102107.0,22.23,22.25,22.17,22.2,102107.0
2016-06-22 14:30:00,22.2,22.2,22.07,22.19,104098.0,22.2,22.2,22.07,22.19,104098.0
2016-06-22 15:00:00,22.19,22.21,22.14,22.16,101363.0,22.19,22.21,22.14,22.16,101363.0
2016-06-22 15:30:00,22.17,22.17,22.1,22.1,207696.0,22.17,22.17,22.1,22.1,207696.0
2016-06-23 09:30:00,22.19,22.32,21.95,22.31,144088.0,22.19,22.32,21.95,22.31,144088.0
2016-06-23 10:00:00,22.32,22.44,22.29,22.37,90205.0,22.32,22.44,22.29,22.37,90205.0
2016-06-23 10:30:00,22.36,22.36,22.25,22.28,52998.0,22.36,22.36,22.25,22.28,52998.0
2016-06-23 11:00:00,22.27,22.37,22.17,22.33,131384.0,22.27,22.37,22.17,22.33,131384.0
2016-06-23 11:30:00,22.33,22.43,22.32,22.42,37326.0,22.33,22.43,22.32,22.42,37326.0
2016-06-23 12:00:00,22.42,22.45,22.34,22.35,106512.0,22.42,22.45,22.34,22.35,106512.0
2016-06-23 12:30:00,22.35,22.36,22.2,22.23,69133.0,22.35,22.36,22.2,22.23,69133.0
2016-06-23 13:00:00,22.24,22.33,22.23,22.29,103848.0,22.24,22.33,22.23,22.29,103848.0
2016-06-23 13:30:00,22.29,22.36,22.27,22.32,103746.0,22.29,22.36,22.27,22.32,103746.0
2016-06-23 14:00:00,22.32,22.33,22.18,22.19,112288.0,22.32,22.33,22.18,22.19,112288.0
2016-06-23 14:30:00,22.18,22.18,22.11,22.15,165140.0,22.18,22.18,22.11,22.15,165140.0
2016-06-23 15:00:00,22.16,22.23,22.09,22.1,170742.0,22.16,22.23,22.09,22.1,170742.0
2016-06-23 15:30:00,22.1,22.2,22.05,22.16,531700.0,22.1,22.2,22.05,22.16,531700.0
2016-06-24 09:30:00,21.55,21.93,21.5,21.85,96990.0,21.55,21.93,21.5,21.85,96990.0
2016-06-24 10:00:00,21.85,22.01,21.83,21.95,295401.0,21.85,22.01,21.83,21.95,295401.0
2016-06-24 10:30:00,21.96,22.17,21.89,22.03,187093.0,21.96,22.17,21.89,22.03,187093.0
2016-06-24 11:00:00,22.03,22.03,21.79,21.95,296574.0,22.03,22.03,21.79,21.95,296574.0
2016-06-24 11:30:00,21.95,22.05,21.87,22.05,183364.0,21.95,22.05,21.87,22.05,183364.0
2016-06-24 12:00:00,22.04,22.08,21.98,22.0,109262.0,22.04,22.08,21.98,22.0,109262.0
2016-06-24 12:30:00,21.99,22.0,21.88,21.93,103540.0,21.99,22.0,21.88,21.93,103540.0
2016-06-24 13:00:00,21.93,22.02,21.91,21.95,96712.0,21.93,22.02,21.91,21.95,96712.0
2016-06-24 13:30:00,21.95,21.99,21.88,21.94,108010.0,21.95,21.99,21.88,21.94,108010.0
2016-06-24 14:00:00,21.95,22.0,21.88,21.9,107202.0,21.95,22.0,21.88,21.9,107202.0
2016-06-24 14:30:00,21.9,21.91,21.74,21.87,164780.0,21.9,21.91,21.74,21.87,164780.0
2016-06-24 15:00:00,21.87,21.93,21.73,21.73,172829.0,21.87,21.93,21.73,21.73,172829.0
2016-06-24 15:30:00,21.73,22.07,21.71,21.93,1187139.0,21.73,22.07,21.71,21.93,1187139.0
2016-06-27 09:30:00,21.9,21.93,21.58,21.59,130016.0,21.9,21.93,21.58,21.59,130016.0
2016-06-27 10:00:00,21.6,21.63,21.37,21.43,168888.0,21.6,21.63,21.37,21.43,168888.0
2016-06-27 10:30:00,21.42,21.42,21.09,21.1,110678.0,21.42,21.42,21.09,21.1,110678.0
2016-06-27 11:00:00,21.1,21.36,21.09,21.36,117805.0,21.1,21.36,21.09,21.36,117805.0
2016-06-27 11:30:00,21.35,21.54,21.33,21.5,191449.0,21.35,21.54,21.33,21.5,191449.0
2016-06-27 12:00:00,21.49,21.72,21.47,21.69,143204.0,21.49,21.72,21.47,21.69,143204.0
2016-06-27 12:30:00,21.72,21.73,21.57,21.69,68582.0,21.72,21.73,21.57,21.69,68582.0
2016-06-27 13:00:00,21.7,21.77,21.65,21.73,105736.0,21.7,21.77,21.65,21.73,105736.0
2016-06-27 13:30:00,21.73,21.74,21.56,21.61,95193.0,21.73,21.74,21.56,21.61,95193.0
2016-06-27 14:00:00,21.61,21.61,21.5,21.52,118241.0,21.61,21.61,21.5,21.52,118241.0
2016-06-27 14:30:00,21.51,21.53,21.38,21.42,154141.0,21.51,21.53,21.38,21.42,154141.0
2016-06-27 15:00:00,21.42,21.5,21.4,21.48,158922.0,21.42,21.5,21.4,21.48,158922.0
2016-06-27 15:30:00,21.48,21.69,21.47,21.61,408957.0,21.48,21.69,21.47,21.61,408957.0
2016-06-28 09:30:00,21.92,22.24,21.52,22.09,135699.0,21.92,22.24,21.52,22.09,135699.0
2016-06-28 10:00:00,22.09,22.12,21.84,21.89,129197.0,22.09,22.12,21.84,21.89,129197.0
2016-06-28 10:30:00,21.89,21.96,21.84,21.91,147271.0,21.89,21.96,21.84,21.91,147271.0
2016-06-28 11:00:00,21.91,21.95,21.76,21.78,106157.0,21.91,21.95,21.76,21.78,106157.0
2016-06-28 11:30:00,21.78,21.88,21.71,21.79,86933.0,21.78,21.88,21.71,21.79,86933.0
2016-06-28 12:00:00,21.78,21.89,21.74,21.84,85321.0,21.78,21.89,21.74,21.84,85321.0
2016-06-28 12:30:00,21.85,21.93,21.84,21.91,89715.0,21.85,21.93,21.84,21.91,89715.0
2016-06-28 13:00:00,21.91,21.91,21.69,21.82,356581.0,21.91,21.91,21.69,21.82,356581.0
2016-06-28 13:30:00,21.82,21.86,21.74,21.8,147305.0,21.82,21.86,21.74,21.8,147305.0
2016-06-28 14:00:00,21.8,21.83,21.74,21.75,144465.0,21.8,21.83,21.74,21.75,144465.0
2016-06-28 14:30:00,21.74,21.9,21.73,21.83,104961.0,21.74,21.9,21.73,21.83,104961.0
2016-06-28 15:00:00,21.83,21.95,21.83,21.91,165892.0,21.83,21.95,21.83,21.91,165892.0
2016-06-28 15:30:00,21.91,22.01,21.88,21.98,325482.0,21.91,22.01,21.88,21.98,325482.0
2016-06-29 09:30:00,22.27,22.46,22.14,22.17,70285.0,22.27,22.46,22.14,22.17,70285.0
2016-06-29 10:00:00,22.16,22.23,22.11,22.2,112806.0,22.16,22.23,22.11,22.2,112806.0
2016-06-29 10:30:00,22.19,22.21,22.1,22.19,109145.0,22.19,22.21,22.1,22.19,109145.0
2016-06-29 11:00:00,22.19,22.32,22.18,22.28,94752.0,22.19,22.32,22.18,22.28,94752.0
2016-06-29 11:30:00,22.27,22.45,22.26,22.38,163205.0,22.27,22.45,22.26,22.38,163205.0
2016-06-29 12:00:00,22.39,22.54,22.38,22.53,86655.0,22.39,22.54,22.38,22.53,86655.0
2016-06-29 12:30:00,22.53,22.53,22.39,22.42,92210.0,22.53,22.53,22.39,22.42,92210.0
2016-06-29 13:00:00,22.42,22.46,22.39,22.43,88074.0,22.42,22.46,22.39,22.43,88074.0
2016-06-29 13:30:00,22.43,22.47,22.38,22.43,104027.0,22.43,22.47,22.38,22.43,104027.0
2016-06-29 14:00:00,22.43,22.5,22.43,22.47,82724.0,22.43,22.5,22.43,22.47,82724.0
2016-06-29 14:30:00,22.47,22.48,22.41,22.45,77602.0,22.47,22.48,22.41,22.45,77602.0
2016-06-29 15:00:00,22.45,22.5,22.44,22.5,136352.0,22.45,22.5,22.44,22.5,136352.0
2016-06-29 15:30:00,22.5,22.53,22.46,22.5,348139.0,22.5,22.53,22.46,22.5,348139.0
2016-06-30 09:30:00,22.44,22.68,22.27,22.59,248719.0,22.44,22.68,22.27,22.59,248719.0
2016-06-30 10:00:00,22.62,22.73,22.56,22.72,151511.0,22.62,22.73,22.56,22.72,151511.0
2016-06-30 10:30:00,22.73,22.98,22.69,22.96,125256.0,22.73,22.98,22.69,22.96,125256.0
2016-06-30 11:00:00,22.96,22.97,22.8,22.92,161147.0,22.96,22.97,22.8,22.92,161147.0
2016-06-30 11:30:00,22.91,22.96,22.84,22.85,119710.0,22.91,22.96,22.84,22.85,119710.0
2016-06-30 12:00:00,22.84,23.06,22.74,23.03,303166.0,22.84,23.06,22.74,23.03,303166.0
2016-06-30 12:30:00,23.04,23.04,22.83,22.87,180049.0,23.04,23.04,22.83,22.87,180049.0
2016-06-30 13:00:00,22.86,22.89,22.74,22.8,189976.0,22.86,22.89,22.74,22.8,189976.0
2016-06-30 13:30:00,22.81,22.83,22.72,22.77,111662.0,22.81,22.83,22.72,22.77,111662.0
2016-06-30 14:00:00,22.76,22.82,22.74,22.74,113511.0,22.76,22.82,22.74,22.74,113511.0
2016-06-30 14:30:00,22.75,22.92,22.74,22.83,181814.0,22.75,22.92,22.74,22.83,181814.0
2016-06-30 15:00:00,22.84,22.96,22.81,22.95,239439.0,22.84,22.96,22.81,22.95,239439.0
2016-06-30 15:30:00,22.96,22.96,22.86,22.91,602457.0,22.96,22.96,22.86,22.91,602457.0
2016-07-01 09:30:00,23.0,23.32,22.77,23.03,153696.0,23.0,23.32,22.77,23.03,153696.0
2016-07-01 10:00:00,23.05,23.13,22.75,22.76,139514.0,23.05,23.13,22.75,22.76,139514.0
2016-07-01 10:30:00,22.76,22.99,22.76,22.94,96467.0,22.76,22.99,22.76,22.94,96467.0
2016-07-01 11:00:00,22.94,23.18,22.92,22.96,190883.0,22.94,23.18,22.92,22.96,190883.0
2016-07-01 11:30:00,22.95,22.99,22.89,22.91,79435.0,22.95,22.99,22.89,22.91,79435.0
2016-07-01 12:00:00,22.91,23.03,22.79,22.98,148741.0,22.91,23.03,22.79,22.98,148741.0
2016-07-01 12:30:00,22.98,23.01,22.93,22.99,81275.0,22.98,23.01,22.93,22.99,81275.0
2016-07-01 13:00:00,22.99,23.0,22.84,22.85,140938.0,22.99,23.0,22.84,22.85,140938.0
2016-07-01 13:30:00,22.84,22.9,22.82,22.87,81514.0,22.84,22.9,22.82,22.87,81514.0
2016-07-01 14:00:00,22.87,22.87,22.68,22.71,101306.0,22.87,22.87,22.68,22.71,101306.0
2016-07-01 14:30:00,22.69,22.75,22.65,22.71,104261.0,22.69,22.75,22.65,22.71,104261.0
2016-07-01 15:00:00,22.72,22.88,22.71,22.79,145322.0,22.72,22.88,22.71,22.79,145322.0
2016-07-01 15:30:00,22.79,22.8,22.68,22.73,386046.0,22.79,22.8,22.68,22.73,386046.0
2016-07-05 09:30:00,22.63,22.88,22.2,22.4,181648.0,22.63,22.88,22.2,22.4,181648.0
2016-07-05 10:00:00,22.4,22.51,22.33,22.42,170145.0,22.4,22.51,22.33,22.42,170145.0
2016-07-05 10:30:00,22.42,22.52,22.39,22.46,178097.0,22.42,22.52,22.39,22.46,178097.0
2016-07-05 11:00:00,22.46,22.59,22.41,22.51,115303.0,22.46,22.59,22.41,22.51,115303.0
2016-07-05 11:30:00,22.5,22.5,22.39,22.43,90253.0,22.5,22.5,22.39,22.43,90253.0
2016-07-05 12:00:00,22.44,22.64,22.39,22.64,147380.0,22.44,22.64,22.39,22.64,147380.0
2016-07-05 12:30:00,22.64,22.68,22.57,22.64,107339.0,22.64,22.68,22.57,22.64,107339.0
2016-07-05 13:00:00,22.64,22.65,22.57,22.64,80119.0,22.64,22.65,22.57,22.64,80119.0
2016-07-05 13:30:00,22.64,22.68,22.57,22.63,106064.0,22.64,22.68,22.57,22.63,106064.0
2016-07-05 14:00:00,22.63,22.77,22.61,22.72,99709.0,22.63,22.77,22.61,22.72,99709.0
2016-07-05 14:30:00,22.72,22.8,22.69,22.78,136720.0,22.72,22.8,22.69,22.78,136720.0
2016-07-05 15:00:00,22.77,22.82,22.73,22.78,162330.0,22.77,22.82,22.73,22.78,162330.0
2016-07-05 15:30:00,22.78,22.87,22.75,22.75,447839.0,22.78,22.87,22.75,22.75,447839.0
2016-07-06 09:30:00,22.74,22.85,22.53,22.85,129072.0,22.74,22.85,22.53,22.85,129072.0
2016-07-06 10:00:00,22.86,22.94,22.68,22.76,114639.0,22.86,22.94,22.68,22.76,114639.0
2016-07-06 10:30:00,22.78,22.93,22.73,22.88,106907.0,22.78,22.93,22.73,22.88,106907.0
2016-07-06 11:00:00,22.88,22.92,22.79,22.83,94404.0,22.88,22.92,22.79,22.83,94404.0
2016-07-06 11:30:00,22.83,22.88,22.8,22.86,108150.0,22.83,22.88,22.8,22.86,108150.0
2016-07-06 12:00:00,22.85,23.0,22.84,22.93,66853.0,22.85,23.0,22.84,22.93,66853.0
2016-07-06 12:30:00,22.94,23.0,22.89,22.94,71900.0,22.94,23.0,22.89,22.94,71900.0
2016-07-06 13:00:00,22.93,23.04,22.91,22.96,62918.0,22.93,23.04,22.91,22.96,62918.0
2016-07-06 13:30:00,22.96,22.98,22.89,22.95,70152.0,22.96,22.98,22.89,22.95,70152.0
2016-07-06 14:00:00,22.94,22.96,22.82,22.85,106880.0,22.94,22.96,22.82,22.85,106880.0
2016-07-06 14:30:00,22.84,22.96,22.84,22.95,138402.0,22.84,22.96,22.84,22.95,138402.0
2016-07-06 15:00:00,22.95,23.13,22.93,23.09,216439.0,22.95,23.13,22.93,23.09,216439.0
2016-07-06 15:30:00,23.09,23.23,23.04,23.12,1768296.0,23.09,23.23,23.04,23.12,1768296.0
2016-07-07 09:30:00,23.23,23.4,23.06,23.4,70546.0,23.23,23.4,23.06,23.4,70546.0
2016-07-07 10:00:00,23.39,23.51,23.35,23.36,70528.0,23.39,23.51,23.35,23.36,70528.0
2016-07-07 10:30:00,23.36,23.37,23.27,23.31,61045.0,23.36,23.37,23.27,23.31,61045.0
2016-07-07 11:00:00,23.31,23.39,23.25,23.39,86904.0,23.31,23.39,23.25,23.39,86904.0
2016-07-07 11:30:00,23.4,23.54,23.36,23.5,103699.0,23.4,23.54,23.36,23.5,103699.0
2016-07-07 12:00:00,23.5,23.55,23.4,23.53,85973.0,23.5,23.55,23.4,23.53,85973.0
2016-07-07 12:30:00,23.52,23.53,23.38,23.39,70576.0,23.52,23.53,23.38,23.39,70576.0
2016-07-07 13:00:00,23.39,23.49,23.39,23.44,65749.0,23.39,23.49,23.39,23.44,65749.0
2016-07-07 13:30:00,23.43,23.49,23.4,23.43,134166.0,23.43,23.49,23.4,23.43,134166.0
2016-07-07 14:00:00,23.42,23.58,23.4,23.55,165441.0,23.42,23.58,23.4,23.55,165441.0
2016-07-07 14:30:00,23.55,23.57,23.46,23.52,110425.0,23.55,23.57,23.46,23.52,110425.0
2016-07-07 15:00:00,23.52,23.58,23.49,23.57,159983.0,23.52,23.58,23.49,23.57,159983.0
2016-07-07 15:30:00,23.57,23.59,23.5,23.52,434323.0,23.57,23.59,23.5,23.52,434323.0
2016-07-08 09:30:00,23.67,23.76,23.37,23.58,176291.0,23.67,23.76,23.37,23.58,176291.0
2016-07-08 10:00:00,23.58,23.72,23.52,23.71,140723.0,23.58,23.72,23.52,23.71,140723.0
2016-07-08 10:30:00,23.71,23.78,23.58,23.59,161684.0,23.71,23.78,23.58,23.59,161684.0
2016-07-08 11:00:00,23.59,23.67,23.55,23.66,199389.0,23.59,23.67,23.55,23.66,199389.0
2016-07-08 11:30:00,23.65,23.7,23.61,23.65,88539.0,23.65,23.7,23.61,23.65,88539.0
2016-07-08 12:00:00,23.64,23.71,23.6,23.63,114497.0,23.64,23.71,23.6,23.63,114497.0
2016-07-08 12:30:00,23.63,23.71,23.58,23.58,147059.0,23.63,23.71,23.58,23.58,147059.0
2016-07-08 13:00:00,23.59,23.69,23.55,23.67,90615.0,23.59,23.69,23.55,23.67,90615.0
2016-07-08 13:30:00,23.68,23.76,23.64,23.76,80468.0,23.68,23.76,23.64,23.76,80468.0
2016-07-08 14:00:00,23.76,23.84,23.74,23.84,155233.0,23.76,23.84,23.74,23.84,155233.0
2016-07-08 14:30:00,23.82,23.96,23.81,23.95,336080.0,23.82,23.96,23.81,23.95,336080.0
2016-07-08 15:00:00,23.95,23.96,23.92,23.93,289650.0,23.95,23.96,23.92,23.93,289650.0
2016-07-08 15:30:00,23.93,23.97,23.82,23.94,737525.0,23.93,23.97,23.82,23.94,737525.0
2016-07-11 09:30:00,23.91,24.27,23.75,23.93,152134.0,23.91,24.27,23.75,23.93,152134.0
2016-07-11 10:00:00,23.93,24.09,23.89,24.04,181860.0,23.93,24.09,23.89,24.04,181860.0
2016-07-11 10:30:00,24.04,24.05,23.8,23.87,138640.0,24.04,24.05,23.8,23.87,138640.0
2016-07-11 11:00:00,23.87,23.94,23.79,23.84,408500.0,23.87,23.94,23.79,23.84,408500.0
2016-07-11 11:30:00,23.83,24.0,23.81,23.98,394783.0,23.83,24.0,23.81,23.98,394783.0
2016-07-11 12:00:00,23.98,24.0,23.87,23.91,197522.0,23.98,24.0,23.87,23.91,197522.0
2016-07-11 12:30:00,23.91,23.93,23.83,23.91,402984.0,23.91,23.93,23.83,23.91,402984.0
2016-07-11 13:00:00,23.91,23.95,23.86,23.89,356341.0,23.91,23.95,23.86,23.89,356341.0
2016-07-11 13:30:00,23.89,23.9,23.71,23.72,363059.0,23.89,23.9,23.71,23.72,363059.0
2016-07-11 14:00:00,23.73,23.73,23.48,23.58,444789.0,23.73,23.73,23.48,23.58,444789.0
2016-07-11 14:30:00,23.59,23.6,23.43,23.48,235386.0,23.59,23.6,23.43,23.48,235386.0
2016-07-11 15:00:00,23.48,23.75,23.47,23.73,276580.0,23.48,23.75,23.47,23.73,276580.0
2016-07-11 15:30:00,23.73,23.76,23.64,23.71,745237.0,23.73,23.76,23.64,23.71,745237.0
2016-07-12 09:30:00,23.58,23.93,23.43,23.73,279866.0,23.58,23.93,23.43,23.73,279866.0
2016-07-12 10:00:00,23.73,23.82,23.49,23.6,538327.0,23.73,23.82,23.49,23.6,538327.0
2016-07-12 10:30:00,23.6,23.66,23.55,23.57,110909.0,23.6,23.66,23.55,23.57,110909.0
2016-07-12 11:00:00,23.56,23.57,23.47,23.5,361730.0,23.56,23.57,23.47,23.5,361730.0
2016-07-12 11:30:00,23.5,23.68,23.5,23.65,145099.0,23.5,23.68,23.5,23.65,145099.0
2016-07-12 12:00:00,23.66,23.76,23.61,23.74,163392.0,23.66,23.76,23.61,23.74,163392.0
2016-07-12 12:30:00,23.75,23.8,23.68,23.76,120783.0,23.75,23.8,23.68,23.76,120783.0
2016-07-12 13:00:00,23.76,23.81,23.71,23.78,104635.0,23.76,23.81,23.71,23.78,104635.0
2016-07-12 13:30:00,23.78,23.84,23.66,23.68,132034.0,23.78,23.84,23.66,23.68,132034.0
2016-07-12 14:00:00,23.68,23.7,23.56,23.57,273911.0,23.68,23.7,23.56,23.57,273911.0
2016-07-12 14:30:00,23.57,23.63,23.55,23.56,159996.0,23.57,23.63,23.55,23.56,159996.0
2016-07-12 15:00:00,23.56,23.57,23.45,23.5,294872.0,23.56,23.57,23.45,23.5,294872.0
2016-07-12 15:30:00,23.49,23.51,23.39,23.45,655676.0,23.49,23.51,23.39,23.45,655676.0
2016-07-13 09:30:00,23.6,23.99,23.3,23.35,99384.0,23.6,23.99,23.3,23.35,99384.0
2016-07-13 10:00:00,23.36,23.58,23.36,23.57,104544.0,23.36,23.58,23.36,23.57,104544.0
2016-07-13 10:30:00,23.57,23.67,23.55,23.6,116002.0,23.57,23.67,23.55,23.6,116002.0
2016-07-13 11:00:00,23.61,23.64,23.51,23.51,122340.0,23.61,23.64,23.51,23.51,122340.0
2016-07-13 11:30:00,23.51,23.61,23.48,23.55,91056.0,23.51,23.61,23.48,23.55,91056.0
2016-07-13 12:00:00,23.55,23.68,23.52,23.64,67489.0,23.55,23.68,23.52,23.64,67489.0
2016-07-13 12:30:00,23.64,23.74,23.63,23.7,202915.0,23.64,23.74,23.63,23.7,202915.0
2016-07-13 13:00:00,23.7,23.83,23.69,23.72,92916.0,23.7,23.83,23.69,23.72,92916.0
2016-07-13 13:30:00,23.71,23.76,23.64,23.65,73042.0,23.71,23.76,23.64,23.65,73042.0
2016-07-13 14:00:00,23.64,23.7,23.6,23.64,77117.0,23.64,23.7,23.6,23.64,77117.0
2016-07-13 14:30:00,23.64,23.73,23.62,23.66,136192.0,23.64,23.73,23.62,23.66,136192.0
2016-07-13 15:00:00,23.66,23.74,23.63,23.7,146610.0,23.66,23.74,23.63,23.7,146610.0
2016-07-13 15:30:00,23.69,23.76,23.69,23.75,518156.0,23.69,23.76,23.69,23.75,518156.0
2016-07-14 09:30:00,23.74,23.94,23.63,23.71,171820.0,23.74,23.94,23.63,23.71,171820.0
2016-07-14 10:00:00,23.7,23.76,23.68,23.74,89035.0,23.7,23.76,23.68,23.74,89035.0
2016-07-14 10:30:00,23.74,23.77,23.68,23.75,133847.0,23.74,23.77,23.68,23.75,133847.0
2016-07-14 11:00:00,23.74,23.8,23.74,23.77,36611.0,23.74,23.8,23.74,23.77,36611.0
2016-07-14 11:30:00,23.77,23.78,23.7,23.71,48192.0,23.77,23.78,23.7,23.71,48192.0
2016-07-14 12:00:00,23.71,23.77,23.66,23.71,111438.0,23.71,23.77,23.66,23.71,111438.0
2016-07-14 12:30:00,23.72,23.76,23.65,23.73,118771.0,23.72,23.76,23.65,23.73,118771.0
2016-07-14 13:00:00,23.73,23.75,23.67,23.69,137018.0,23.73,23.75,23.67,23.69,137018.0
2016-07-14 13:30:00,23.67,23.71,23.67,23.7,50994.0,23.67,23.71,23.67,23.7,50994.0
2016-07-14 14:00:00,23.7,23.74,23.68,23.73,90853.0,23.7,23.74,23.68,23.73,90853.0
2016-07-14 14:30:00,23.73,23.77,23.64,23.68,240154.0,23.73,23.77,23.64,23.68,240154.0
2016-07-14 15:00:00,23.69,23.73,23.67,23.73,211176.0,23.69,23.73,23.67,23.73,211176.0
2016-07-14 15:30:00,23.73,23.75,23.69,23.7,462352.0,23.73,23.75,23.69,23.7,462352.0
2016-07-15 09:30:00,23.57,23.77,23.2,23.24,176494.0,23.57,23.77,23.2,23.24,176494.0
2016-07-15 10:00:00,23.25,23.35,23.15,23.3,150855.0,23.25,23.35,23.15,23.3,150855.0
2016-07-15 10:30:00,23.3,23.47,23.29,23.36,97332.0,23.3,23.47,23.29,23.36,97332.0
2016-07-15 11:00:00,23.35,23.41,23.29,23.37,63896.0,23.35,23.41,23.29,23.37,63896.0
2016-07-15 11:30:00,23.37,23.37,23.27,23.29,107392.0,23.37,23.37,23.27,23.29,107392.0
2016-07-15 12:00:00,23.29,23.41,23.29,23.38,57239.0,23.29,23.41,23.29,23.38,57239.0
2016-07-15 12:30:00,23.38,23.4,23.28,23.28,75584.0,23.38,23.4,23.28,23.28,75584.0
2016-07-15 13:00:00,23.29,23.3,23.16,23.16,185446.0,23.29,23.3,23.16,23.16,185446.0
2016-07-15 13:30:00,23.18,23.36,23.17,23.32,151474.0,23.18,23.36,23.17,23.32,151474.0
2016-07-15 14:00:00,23.33,23.38,23.32,23.33,92176.0,23.33,23.38,23.32,23.33,92176.0
2016-07-15 14:30:00,23.32,23.36,23.28,23.29,69604.0,23.32,23.36,23.28,23.29,69604.0
2016-07-15 15:00:00,23.3,23.3,23.25,23.28,118780.0,23.3,23.3,23.25,23.28,118780.0
2016-07-15 15:30:00,23.27,23.29,23.16,23.17,297103.0,23.27,23.29,23.16,23.17,297103.0
2016-07-18 09:30:00,24.04,24.04,22.91,22.95,160744.0,24.04,24.04,22.91,22.95,160744.0
2016-07-18 10:00:00,22.95,23.12,22.94,23.08,71208.0,22.95,23.12,22.94,23.08,71208.0
2016-07-18 10:30:00,23.08,23.35,23.08,23.35,206195.0,23.08,23.35,23.08,23.35,206195.0
2016-07-18 11:00:00,23.34,23.44,23.33,23.36,139086.0,23.34,23.44,23.33,23.36,139086.0
2016-07-18 11:30:00,23.36,23.36,23.25,23.25,77762.0,23.36,23.36,23.25,23.25,77762.0
2016-07-18 12:00:00,23.26,23.31,23.2,23.26,87190.0,23.26,23.31,23.2,23.26,87190.0
2016-07-18 12:30:00,23.26,23.27,23.22,23.24,61610.0,23.26,23.27,23.22,23.24,61610.0
2016-07-18 13:00:00,23.24,23.29,23.22,23.27,33370.0,23.24,23.29,23.22,23.27,33370.0
2016-07-18 13:30:00,23.27,23.27,23.15,23.18,78600.0,23.27,23.27,23.15,23.18,78600.0
2016-07-18 14:00:00,23.19,23.21,23.13,23.18,80090.0,23.19,23.21,23.13,23.18,80090.0
2016-07-18 14:30:00,23.18,23.19,23.07,23.08,95794.0,23.18,23.19,23.07,23.08,95794.0
2016-07-18 15:00:00,23.09,23.11,23.04,23.08,122005.0,23.09,23.11,23.04,23.08,122005.0
2016-07-18 15:30:00,23.08,23.17,23.07,23.11,392849.0,23.08,23.17,23.07,23.11,392849.0
2016-07-19 09:30:00,23.14,23.14,22.86,22.88,74155.0,23.14,23.14,22.86,22.88,74155.0
2016-07-19 10:00:00,22.88,22.88,22.75,22.76,115497.0,22.88,22.88,22.75,22.76,115497.0
2016-07-19 10:30:00,22.76,22.78,22.65,22.7,222107.0,22.76,22.78,22.65,22.7,222107.0
2016-07-19 11:00:00,22.7,22.72,22.55,22.7,183449.0,22.7,22.72,22.55,22.7,183449.0
2016-07-19 11:30:00,22.69,22.69,22.6,22.63,108580.0,22.69,22.69,22.6,22.63,108580.0
2016-07-19 12:00:00,22.63,22.7,22.6,22.61,110732.0,22.63,22.7,22.6,22.61,110732.0
2016-07-19 12:30:00,22.61,22.68,22.57,22.62,85494.0,22.61,22.68,22.57,22.62,85494.0
2016-07-19 13:00:00,22.62,22.66,22.59,22.62,81933.0,22.62,22.66,22.59,22.62,81933.0
2016-07-19 13:30:00,22.62,22.64,22.55,22.57,96872.0,22.62,22.64,22.55,22.57,96872.0
2016-07-19 14:00:00,22.57,22.6,22.53,22.57,275880.0,22.57,22.6,22.53,22.57,275880.0
2016-07-19 14:30:00,22.57,22.62,22.54,22.57,191383.0,22.57,22.62,22.54,22.57,191383.0
2016-07-19 15:00:00,22.57,22.66,22.53,22.66,239298.0,22.57,22.66,22.53,22.66,239298.0
2016-07-19 15:30:00,22.66,22.8,22.65,22.77,463293.0,22.66,22.8,22.65,22.77,463293.0
2016-07-20 09:30:00,22.59,22.66,22.05,22.42,511312.0,22.59,22.66,22.05,22.42,511312.0
2016-07-20 10:00:00,22.42,22.78,22.37,22.77,363764.0,22.42,22.78,22.37,22.77,363764.0
2016-07-20 10:30:00,22.77,22.82,22.57,22.69,214856.0,22.77,22.82,22.57,22.69,214856.0
2016-07-20 11:00:00,22.69,22.74,22.64,22.66,142063.0,22.69,22.74,22.64,22.66,142063.0
2016-07-20 11:30:00,22.67,22.75,22.6,22.63,244610.0,22.67,22.75,22.6,22.63,244610.0
2016-07-20 12:00:00,22.63,22.8,22.63,22.76,114323.0,22.63,22.8,22.63,22.76,114323.0
2016-07-20 12:30:00,22.76,22.82,22.66,22.66,126456.0,22.76,22.82,22.66,22.66,126456.0
2016-07-20 13:00:00,22.67,22.71,22.6,22.69,107148.0,22.67,22.71,22.6,22.69,107148.0
2016-07-20 13:30:00,22.69,22.79,22.63,22.73,108826.0,22.69,22.79,22.63,22.73,108826.0
2016-07-20 14:00:00,22.73,22.77,22.72,22.72,109250.0,22.73,22.77,22.72,22.72,109250.0
2016-07-20 14:30:00,22.72,22.8,22.7,22.78,112657.0,22.72,22.8,22.7,22.78,112657.0
2016-07-20 15:00:00,22.78,22.8,22.72,22.78,132389.0,22.78,22.8,22.72,22.78,132389.0
2016-07-20 15:30:00,22.77,22.87,22.77,22.82,484809.0,22.77,22.87,22.77,22.82,484809.0
2016-07-21 09:30:00,22.9,23.04,22.71,22.8,80857.0,22.9,23.04,22.71,22.8,80857.0
2016-07-21 10:00:00,22.8,23.03,22.77,22.99,67565.0,22.8,23.03,22.77,22.99,67565.0
2016-07-21 10:30:00,23.0,23.07,22.97,23.0,106266.0,23.0,23.07,22.97,23.0,106266.0
2016-07-21 11:00:00,23.0,23.01,22.92,22.97,65063.0,23.0,23.01,22.92,22.97,65063.0
2016-07-21 11:30:00,22.96,22.99,22.93,22.96,71018.0,22.96,22.99,22.93,22.96,71018.0
2016-07-21 12:00:00,22.96,22.96,22.85,22.88,83378.0,22.96,22.96,22.85,22.88,83378.0
2016-07-21 12:30:00,22.88,22.9,22.72,22.72,144775.0,22.88,22.9,22.72,22.72,144775.0
2016-07-21 13:00:00,22.73,22.88,22.72,22.86,93774.0,22.73,22.88,22.72,22.86,93774.0
2016-07-21 13:30:00,22.86,22.88,22.71,22.73,69920.0,22.86,22.88,22.71,22.73,69920.0
2016-07-21 14:00:00,22.73,22.76,22.7,22.72,68753.0,22.73,22.76,22.7,22.72,68753.0
2016-07-21 14:30:00,22.72,22.77,22.69,22.69,98776.0,22.72,22.77,22.69,22.69,98776.0
2016-07-21 15:00:00,22.69,22.71,22.62,22.67,120855.0,22.69,22.71,22.62,22.67,120855.0
2016-07-21 15:30:00,22.67,22.8,22.67,22.79,491236.0,22.67,22.8,22.67,22.79,491236.0
2016-07-22 09:30:00,22.79,22.95,22.79,22.85,69075.0,22.79,22.95,22.79,22.85,69075.0
2016-07-22 10:00:00,22.87,22.99,22.86,22.92,121005.0,22.87,22.99,22.86,22.92,121005.0
2016-07-22 10:30:00,22.91,23.03,22.9,23.0,102048.0,22.91,23.03,22.9,23.0,102048.0
2016-07-22 11:00:00,23.0,23.08,22.99,23.05,105352.0,23.0,23.08,22.99,23.05,105352.0
2016-07-22 11:30:00,23.05,23.14,23.02,23.1,73094.0,23.05,23.14,23.02,23.1,73094.0
2016-07-22 12:00:00,23.11,23.2,23.08,23.2,113436.0,23.11,23.2,23.08,23.2,113436.0
2016-07-22 12:30:00,23.2,23.27,23.17,23.19,105845.0,23.2,23.27,23.17,23.19,105845.0
2016-07-22 13:00:00,23.17,23.23,23.15,23.17,71410.0,23.17,23.23,23.15,23.17,71410.0
2016-07-22 13:30:00,23.16,23.23,23.15,23.2,71480.0,23.16,23.23,23.15,23.2,71480.0
2016-07-22 14:00:00,23.19,23.2,23.12,23.13,110213.0,23.19,23.2,23.12,23.13,110213.0
2016-07-22 14:30:00,23.13,23.14,23.07,23.1,103324.0,23.13,23.14,23.07,23.1,103324.0
2016-07-22 15:00:00,23.1,23.13,23.07,23.1,98797.0,23.1,23.13,23.07,23.1,98797.0
2016-07-22 15:30:00,23.11,23.17,23.1,23.15,269481.0,23.11,23.17,23.1,23.15,269481.0
2016-07-25 09:30:00,23.17,23.46,23.13,23.35,58305.0,23.17,23.46,23.13,23.35,58305.0
2016-07-25 10:00:00,23.35,23.63,23.34,23.59,134500.0,23.35,23.63,23.34,23.59,134500.0
2016-07-25 10:30:00,23.6,23.88,23.55,23.87,204801.0,23.6,23.88,23.55,23.87,204801.0
2016-07-25 11:00:00,23.86,23.87,23.62,23.69,127447.0,23.86,23.87,23.62,23.69,127447.0
2016-07-25 11:30:00,23.69,23.69,23.44,23.48,101863.0,23.69,23.69,23.44,23.48,101863.0
2016-07-25 12:00:00,23.48,23.5,23.41,23.45,73021.0,23.48,23.5,23.41,23.45,73021.0
2016-07-25 12:30:00,23.45,23.56,23.44,23.56,65056.0,23.45,23.56,23.44,23.56,65056.0
2016-07-25 13:00:00,23.55,23.57,23.5,23.55,83767.0,23.55,23.57,23.5,23.55,83767.0
2016-07-25 13:30:00,23.55,23.56,23.48,23.53,94774.0,23.55,23.56,23.48,23.53,94774.0
2016-07-25 14:00:00,23.52,23.53,23.47,23.51,96195.0,23.52,23.53,23.47,23.51,96195.0
2016-07-25 14:30:00,23.51,23.52,23.47,23.48,107004.0,23.51,23.52,23.47,23.48,107004.0
2016-07-25 15:00:00,23.47,23.49,23.4,23.45,152836.0,23.47,23.49,23.4,23.45,152836.0
2016-07-25 15:30:00,23.46,23.48,23.41,23.46,424510.0,23.46,23.48,23.41,23.46,424510.0
2016-07-26 09:30:00,24.0,24.24,23.73,24.16,282819.0,24.0,24.24,23.73,24.16,282819.0
2016-07-26 10:00:00,24.17,24.28,23.94,24.11,185283.0,24.17,24.28,23.94,24.11,185283.0
2016-07-26 10:30:00,24.12,24.21,23.78,23.8,303726.0,24.12,24.21,23.78,23.8,303726.0
2016-07-26 11:00:00,23.79,24.0,23.76,23.99,158911.0,23.79,24.0,23.76,23.99,158911.0
2016-07-26 11:30:00,24.0,24.13,23.96,24.08,162833.0,24.0,24.13,23.96,24.08,162833.0
2016-07-26 12:00:00,24.08,24.19,24.08,24.12,144934.0,24.08,24.19,24.08,24.12,144934.0
2016-07-26 12:30:00,24.12,24.18,24.1,24.11,147246.0,24.12,24.18,24.1,24.11,147246.0
2016-07-26 13:00:00,24.11,24.16,24.05,24.05,140896.0,24.11,24.16,24.05,24.05,140896.0
2016-07-26 13:30:00,24.05,24.07,24.01,24.05,109938.0,24.05,24.07,24.01,24.05,109938.0
2016-07-26 14:00:00,24.05,24.11,24.05,24.1,99252.0,24.05,24.11,24.05,24.1,99252.0
2016-07-26 14:30:00,24.1,24.17,24.07,24.16,208228.0,24.1,24.17,24.07,24.16,208228.0
2016-07-26 15:00:00,24.16,24.23,24.11,24.18,256169.0,24.16,24.23,24.11,24.18,256169.0
2016-07-26 15:30:00,24.17,24.36,24.15,24.18,740697.0,24.17,24.36,24.15,24.18,740697.0
2016-07-27 09:30:00,24.18,24.43,24.05,24.19,178895.0,24.18,24.43,24.05,24.19,178895.0
2016-07-27 10:00:00,24.19,24.31,24.16,24.3,66805.0,24.19,24.31,24.16,24.3,66805.0
2016-07-27 10:30:00,24.3,24.37,24.29,24.31,203036.0,24.3,24.37,24.29,24.31,203036.0
2016-07-27 11:00:00,24.3,24.36,24.29,24.32,85060.0,24.3,24.36,24.29,24.32,85060.0
2016-07-27 11:30:00,24.33,24.35,24.23,24.28,109329.0,24.33,24.35,24.23,24.28,109329.0
2016-07-27 12:00:00,24.27,24.28,24.09,24.14,246187.0,24.27,24.28,24.09,24.14,246187.0
2016-07-27 12:30:00,24.13,24.13,24.05,24.05,61162.0,24.13,24.13,24.05,24.05,61162.0
2016-07-27 13:00:00,24.06,24.1,24.02,24.06,59734.0,24.06,24.1,24.02,24.06,59734.0
2016-07-27 13:30:00,24.05,24.08,23.94,23.95,99492.0,24.05,24.08,23.94,23.95,99492.0
2016-07-27 14:00:00,23.94,23.94,23.8,23.92,99062.0,23.94,23.94,23.8,23.92,99062.0
2016-07-27 14:30:00,23.91,23.94,23.84,23.9,100095.0,23.91,23.94,23.84,23.9,100095.0
2016-07-27 15:00:00,23.9,24.09,23.88,24.03,241349.0,23.9,24.09,23.88,24.03,241349.0
2016-07-27 15:30:00,24.02,24.06,23.92,23.93,418501.0,24.02,24.06,23.92,23.93,418501.0
2016-07-28 09:30:00,23.6,23.8,22.18,22.94,1194239.0,23.6,23.8,22.18,22.94,1194239.0
2016-07-28 10:00:00,22.94,23.01,22.72,22.85,376556.0,22.94,23.01,22.72,22.85,376556.0
2016-07-28 10:30:00,22.86,23.01,22.84,22.92,348491.0,22.86,23.01,22.84,22.92,348491.0
2016-07-28 11:00:00,22.91,23.07,22.81,23.01,250958.0,22.91,23.07,22.81,23.01,250958.0
2016-07-28 11:30:00,23.01,23.18,22.98,23.15,460810.0,23.01,23.18,22.98,23.15,460810.0
2016-07-28 12:00:00,23.15,23.18,23.08,23.15,178371.0,23.15,23.18,23.08,23.15,178371.0
2016-07-28 12:30:00,23.15,23.21,23.1,23.18,132156.0,23.15,23.21,23.1,23.18,132156.0
2016-07-28 13:00:00,23.18,23.22,23.14,23.19,148638.0,23.18,23.22,23.14,23.19,148638.0
2016-07-28 13:30:00,23.19,23.34,23.19,23.33,203698.0,23.19,23.34,23.19,23.33,203698.0
2016-07-28 14:00:00,23.34,23.46,23.24,23.26,159655.0,23.34,23.46,23.24,23.26,159655.0
2016-07-28 14:30:00,23.26,23.29,23.19,23.22,166839.0,23.26,23.29,23.19,23.22,166839.0
2016-07-28 15:00:00,23.23,23.26,23.21,23.23,127035.0,23.23,23.26,23.21,23.23,127035.0
2016-07-28 15:30:00,23.24,23.31,23.23,23.28,373686.0,23.24,23.31,23.23,23.28,373686.0
2016-07-29 09:30:00,23.24,23.24,22.87,22.99,169777.0,23.24,23.24,22.87,22.99,169777.0
2016-07-29 10:00:00,23.0,23.08,22.89,22.95,140614.0,23.0,23.08,22.89,22.95,140614.0
2016-07-29 10:30:00,22.95,23.1,22.9,23.05,182325.0,22.95,23.1,22.9,23.05,182325.0
2016-07-29 11:00:00,23.05,23.11,22.94,23.1,219788.0,23.05,23.11,22.94,23.1,219788.0
2016-07-29 11:30:00,23.1,23.15,23.07,23.12,55360.0,23.1,23.15,23.07,23.12,55360.0
2016-07-29 12:00:00,23.12,23.21,23.12,23.19,96380.0,23.12,23.21,23.12,23.19,96380.0
2016-07-29 12:30:00,23.19,23.23,23.17,23.19,130962.0,23.19,23.23,23.17,23.19,130962.0
2016-07-29 13:00:00,23.19,23.23,23.18,23.2,86553.0,23.19,23.23,23.18,23.2,86553.0
2016-07-29 13:30:00,23.2,23.22,23.13,23.16,143352.0,23.2,23.22,23.13,23.16,143352.0
2016-07-29 14:00:00,23.15,23.25,23.14,23.23,120284.0,23.15,23.25,23.14,23.23,120284.0
2016-07-29 14:30:00,23.23,23.23,23.16,23.2,90638.0,23.23,23.23,23.16,23.2,90638.0
2016-07-29 15:00:00,23.21,23.23,23.13,23.21,217455.0,23.21,23.23,23.13,23.21,217455.0
2016-07-29 15:30:00,23.2,23.26,23.13,23.13,448069.0,23.2,23.26,23.13,23.13,448069.0
2016-08-01 09:30:00,23.24,23.27,23.08,23.24,64670.0,23.24,23.27,23.08,23.24,64670.0
2016-08-01 10:00:00,23.24,23.46,23.21,23.42,104290.0,23.24,23.46,23.21,23.42,104290.0
2016-08-01 10:30:00,23.42,23.43,23.26,23.3,108910.0,23.42,23.43,23.26,23.3,108910.0
2016-08-01 11:00:00,23.29,23.36,23.26,23.32,107965.0,23.29,23.36,23.26,23.32,107965.0
2016-08-01 11:30:00,23.32,23.37,23.27,23.33,127262.0,23.32,23.37,23.27,23.33,127262.0
2016-08-01 12:00:00,23.34,23.35,23.26,23.28,139669.0,23.34,23.35,23.26,23.28,139669.0
2016-08-01 12:30:00,23.29,23.36,23.24,23.33,88644.0,23.29,23.36,23.24,23.33,88644.0
2016-08-01 13:00:00,23.33,23.44,23.26,23.41,98727.0,23.33,23.44,23.26,23.41,98727.0
2016-08-01 13:30:00,23.42,23.42,23.25,23.3,130181.0,23.42,23.42,23.25,23.3,130181.0
2016-08-01 14:00:00,23.3,23.32,23.2,23.27,173489.0,23.3,23.32,23.2,23.27,173489.0
2016-08-01 14:30:00,23.27,23.34,23.26,23.33,95810.0,23.27,23.34,23.26,23.33,95810.0
2016-08-01 15:00:00,23.34,23.34,23.2,23.21,130535.0,23.34,23.34,23.2,23.21,130535.0
2016-08-01 15:30:00,23.21,23.28,23.17,23.25,385999.0,23.21,23.28,23.17,23.25,385999.0
2016-08-02 09:30:00,23.18,23.48,23.02,23.09,170472.0,23.18,23.48,23.02,23.09,170472.0
2016-08-02 10:00:00,23.09,23.1,22.87,22.88,214406.0,23.09,23.1,22.87,22.88,214406.0
2016-08-02 10:30:00,22.88,22.89,22.76,22.76,143522.0,22.88,22.89,22.76,22.76,143522.0
2016-08-02 11:00:00,22.77,22.84,22.69,22.78,190161.0,22.77,22.84,22.69,22.78,190161.0
2016-08-02 11:30:00,22.78,22.78,22.69,22.73,137276.0,22.78,22.78,22.69,22.73,137276.0
2016-08-02 12:00:00,22.74,22.8,22.72,22.73,130444.0,22.74,22.8,22.72,22.73,130444.0
2016-08-02 12:30:00,22.72,22.74,22.69,22.71,66499.0,22.72,22.74,22.69,22.71,66499.0
2016-08-02 13:00:00,22.7,22.81,22.64,22.8,199717.0,22.7,22.81,22.64,22.8,199717.0
2016-08-02 13:30:00,22.8,22.84,22.76,22.78,130977.0,22.8,22.84,22.76,22.78,130977.0
2016-08-02 14:00:00,22.79,22.93,22.77,22.86,147425.0,22.79,22.93,22.77,22.86,147425.0
2016-08-02 14:30:00,22.86,22.93,22.82,22.83,102498.0,22.86,22.93,22.82,22.83,102498.0
2016-08-02 15:00:00,22.83,22.84,22.76,22.79,130749.0,22.83,22.84,22.76,22.79,130749.0
2016-08-02 15:30:00,22.79,22.84,22.78,22.82,308074.0,22.79,22.84,22.78,22.82,308074.0
2016-08-03 09:30:00,22.82,23.09,22.61,23.02,192618.0,22.82,23.09,22.61,23.02,192618.0
2016-08-03 10:00:00,23.03,23.12,22.99,23.06,156615.0,23.03,23.12,22.99,23.06,156615.0
2016-08-03 10:30:00,23.05,23.17,23.04,23.07,188262.0,23.05,23.17,23.04,23.07,188262.0
2016-08-03 11:00:00,23.07,23.08,22.92,23.06,130522.0,23.07,23.08,22.92,23.06,130522.0
2016-08-03 11:30:00,23.06,23.12,23.04,23.06,130714.0,23.06,23.12,23.04,23.06,130714.0
2016-08-03 12:00:00,23.07,23.12,23.01,23.11,244868.0,23.07,23.12,23.01,23.11,244868.0
2016-08-03 12:30:00,23.12,23.24,23.09,23.22,130576.0,23.12,23.24,23.09,23.22,130576.0
2016-08-03 13:00:00,23.22,23.25,23.15,23.2,159864.0,23.22,23.25,23.15,23.2,159864.0
2016-08-03 13:30:00,23.2,23.23,23.14,23.14,165334.0,23.2,23.23,23.14,23.14,165334.0
2016-08-03 14:00:00,23.15,23.2,23.03,23.13,378562.0,23.15,23.2,23.03,23.13,378562.0
2016-08-03 14:30:00,23.12,23.2,23.09,23.12,215790.0,23.12,23.2,23.09,23.12,215790.0
2016-08-03 15:00:00,23.12,23.31,23.11,23.29,252450.0,23.12,23.31,23.11,23.29,252450.0
2016-08-03 15:30:00,23.29,23.33,23.18,23.26,947080.0,23.29,23.33,23.18,23.26,947080.0
2016-08-04 09:30:00,24.35,24.52,23.58,24.04,1600761.0,24.35,24.52,23.58,24.04,1600761.0
2016-08-04 10:00:00,24.03,24.26,23.98,23.98,1057818.0,24.03,24.26,23.98,23.98,1057818.0
2016-08-04 10:30:00,23.98,24.02,23.0,23.06,1078984.0,23.98,24.02,23.0,23.06,1078984.0
2016-08-04 11:00:00,23.06,23.11,22.78,22.81,521558.0,23.06,23.11,22.78,22.81,521558.0
2016-08-04 11:30:00,22.82,22.91,22.3,22.3,684990.0,22.82,22.91,22.3,22.3,684990.0
2016-08-04 12:00:00,22.3,22.7,22.3,22.68,653761.0,22.3,22.7,22.3,22.68,653761.0
2016-08-04 12:30:00,22.68,22.74,22.6,22.64,410182.0,22.68,22.74,22.6,22.64,410182.0
2016-08-04 13:00:00,22.64,22.7,22.59,22.62,354137.0,22.64,22.7,22.59,22.62,354137.0
2016-08-04 13:30:00,22.63,22.77,22.62,22.76,362152.0,22.63,22.77,22.62,22.76,362152.0
2016-08-04 14:00:00,22.76,22.94,22.74,22.94,508642.0,22.76,22.94,22.74,22.94,508642.0
2016-08-04 14:30:00,22.94,23.13,22.91,23.04,380402.0,22.94,23.13,22.91,23.04,380402.0
2016-08-04 15:00:00,23.04,23.16,23.03,23.08,916993.0,23.04,23.16,23.03,23.08,916993.0
2016-08-04 15:30:00,23.08,23.11,22.92,22.95,1698517.0,23.08,23.11,22.92,22.95,1698517.0
2016-08-05 09:30:00,22.77,23.1,22.54,22.69,489650.0,22.77,23.1,22.54,22.69,489650.0
2016-08-05 10:00:00,22.69,22.99,22.69,22.95,243525.0,22.69,22.99,22.69,22.95,243525.0
2016-08-05 10:30:00,22.96,23.0,22.84,22.86,134150.0,22.96,23.0,22.84,22.86,134150.0
2016-08-05 11:00:00,22.86,22.96,22.86,22.95,147937.0,22.86,22.96,22.86,22.95,147937.0
2016-08-05 11:30:00,22.95,22.98,22.87,22.91,157352.0,22.95,22.98,22.87,22.91,157352.0
2016-08-05 12:00:00,22.92,22.93,22.79,22.86,194498.0,22.92,22.93,22.79,22.86,194498.0
2016-08-05 12:30:00,22.87,22.94,22.85,22.88,167316.0,22.87,22.94,22.85,22.88,167316.0
2016-08-05 13:00:00,22.89,22.9,22.77,22.78,167266.0,22.89,22.9,22.77,22.78,167266.0
2016-08-05 13:30:00,22.77,22.86,22.75,22.84,122947.0,22.77,22.86,22.75,22.84,122947.0
2016-08-05 14:00:00,22.84,22.95,22.82,22.94,161104.0,22.84,22.95,22.82,22.94,161104.0
2016-08-05 14:30:00,22.95,23.05,22.89,23.04,196389.0,22.95,23.05,22.89,23.04,196389.0
2016-08-05 15:00:00,23.04,23.05,22.92,22.95,266446.0,23.04,23.05,22.92,22.95,266446.0
2016-08-05 15:30:00,22.96,23.04,22.95,22.99,628792.0,22.96,23.04,22.95,22.99,628792.0
2016-08-08 09:30:00,22.64,22.85,22.35,22.67,314652.0,22.64,22.85,22.35,22.67,314652.0
2016-08-08 10:00:00,22.68,22.7,22.4,22.49,225518.0,22.68,22.7,22.4,22.49,225518.0
2016-08-08 10:30:00,22.48,22.7,22.38,22.7,159641.0,22.48,22.7,22.38,22.7,159641.0
2016-08-08 11:00:00,22.7,22.7,22.58,22.58,112517.0,22.7,22.7,22.58,22.58,112517.0
2016-08-08 11:30:00,22.59,22.67,22.54,22.64,117620.0,22.59,22.67,22.54,22.64,117620.0
2016-08-08 12:00:00,22.64,22.65,22.54,22.59,121300.0,22.64,22.65,22.54,22.59,121300.0
2016-08-08 12:30:00,22.59,22.64,22.58,22.63,105829.0,22.59,22.64,22.58,22.63,105829.0
2016-08-08 13:00:00,22.63,22.64,22.48,22.48,133350.0,22.63,22.64,22.48,22.48,133350.0
2016-08-08 13:30:00,22.47,22.53,22.45,22.46,112026.0,22.47,22.53,22.45,22.46,112026.0
2016-08-08 14:00:00,22.46,22.52,22.44,22.45,109551.0,22.46,22.52,22.44,22.45,109551.0
2016-08-08 14:30:00,22.46,22.48,22.38,22.47,123327.0,22.46,22.48,22.38,22.47,123327.0
2016-08-08 15:00:00,22.47,22.53,22.44,22.52,128027.0,22.47,22.53,22.44,22.52,128027.0
2016-08-08 15:30:00,22.52,22.56,22.49,22.52,403379.0,22.52,22.56,22.49,22.52,403379.0
2016-08-09 09:30:00,22.51,22.59,22.35,22.45,74615.0,22.51,22.59,22.35,22.45,74615.0
2016-08-09 10:00:00,22.47,22.5,22.4,22.49,91665.0,22.47,22.5,22.4,22.49,91665.0
2016-08-09 10:30:00,22.49,22.61,22.47,22.55,149032.0,22.49,22.61,22.47,22.55,149032.0
2016-08-09 11:00:00,22.54,22.7,22.53,22.69,117047.0,22.54,22.7,22.53,22.69,117047.0
2016-08-09 11:30:00,22.69,22.7,22.6,22.61,48927.0,22.69,22.7,22.6,22.61,48927.0
2016-08-09 12:00:00,22.62,22.73,22.62,22.65,121112.0,22.62,22.73,22.62,22.65,121112.0
2016-08-09 12:30:00,22.64,22.65,22.55,22.57,120155.0,22.64,22.65,22.55,22.57,120155.0
2016-08-09 13:00:00,22.57,22.6,22.5,22.5,162957.0,22.57,22.6,22.5,22.5,162957.0
2016-08-09 13:30:00,22.51,22.52,22.42,22.42,98392.0,22.51,22.52,22.42,22.42,98392.0
2016-08-09 14:00:00,22.43,22.43,22.32,22.32,113316.0,22.43,22.43,22.32,22.32,113316.0
2016-08-09 14:30:00,22.31,22.34,22.25,22.3,117175.0,22.31,22.34,22.25,22.3,117175.0
2016-08-09 15:00:00,22.3,22.4,22.29,22.39,133881.0,22.3,22.4,22.29,22.39,133881.0
2016-08-09 15:30:00,22.39,22.52,22.39,22.43,551621.0,22.39,22.52,22.39,22.43,551621.0
2016-08-10 09:30:00,22.55,22.72,22.16,22.18,143666.0,22.55,22.72,22.16,22.18,143666.0
2016-08-10 10:00:00,22.18,22.2,22.0,22.17,163169.0,22.18,22.2,22.0,22.17,163169.0
2016-08-10 10:30:00,22.17,22.35,22.16,22.35,161357.0,22.17,22.35,22.16,22.35,161357.0
2016-08-10 11:00:00,22.35,22.37,22.25,22.29,155074.0,22.35,22.37,22.25,22.29,155074.0
2016-08-10 11:30:00,22.29,22.36,22.22,22.36,157626.0,22.29,22.36,22.22,22.36,157626.0
2016-08-10 12:00:00,22.36,22.44,22.31,22.44,158175.0,22.36,22.44,22.31,22.44,158175.0
2016-08-10 12:30:00,22.43,22.47,22.39,22.42,106665.0,22.43,22.47,22.39,22.42,106665.0
2016-08-10 13:00:00,22.42,22.49,22.41,22.48,134667.0,22.42,22.49,22.41,22.48,134667.0
2016-08-10 13:30:00,22.47,22.47,22.4,22.46,178111.0,22.47,22.47,22.4,22.46,178111.0
2016-08-10 14:00:00,22.45,22.49,22.42,22.44,135419.0,22.45,22.49,22.42,22.44,135419.0
2016-08-10 14:30:00,22.44,22.52,22.41,22.5,134837.0,22.44,22.52,22.41,22.5,134837.0
2016-08-10 15:00:00,22.5,22.61,22.49,22.58,140131.0,22.5,22.61,22.49,22.58,140131.0
2016-08-10 15:30:00,22.57,22.59,22.5,22.55,351142.0,22.57,22.59,22.5,22.55,351142.0
2016-08-11 09:30:00,22.69,22.94,22.43,22.57,89847.0,22.69,22.94,22.43,22.57,89847.0
2016-08-11 10:00:00,22.55,22.59,22.3,22.38,87251.0,22.55,22.59,22.3,22.38,87251.0
2016-08-11 10:30:00,22.37,22.39,22.3,22.31,52427.0,22.37,22.39,22.3,22.31,52427.0
2016-08-11 11:00:00,22.32,22.39,22.21,22.24,123241.0,22.32,22.39,22.21,22.24,123241.0
2016-08-11 11:30:00,22.24,22.31,22.24,22.26,54654.0,22.24,22.31,22.24,22.26,54654.0
2016-08-11 12:00:00,22.27,22.33,22.21,22.29,307523.0,22.27,22.33,22.21,22.29,307523.0
2016-08-11 12:30:00,22.3,22.38,22.29,22.37,83878.0,22.3,22.38,22.29,22.37,83878.0
2016-08-11 13:00:00,22.36,22.41,22.35,22.38,79766.0,22.36,22.41,22.35,22.38,79766.0
2016-08-11 13:30:00,22.38,22.4,22.35,22.37,37881.0,22.38,22.4,22.35,22.37,37881.0
2016-08-11 14:00:00,22.36,22.45,22.36,22.43,75385.0,22.36,22.45,22.36,22.43,75385.0
2016-08-11 14:30:00,22.43,22.49,22.41,22.47,77772.0,22.43,22.49,22.41,22.47,77772.0
2016-08-11 15:00:00,22.48,22.5,22.45,22.48,64359.0,22.48,22.5,22.45,22.48,64359.0
2016-08-11 15:30:00,22.49,22.58,22.47,22.53,237414.0,22.49,22.58,22.47,22.53,237414.0
2016-08-12 09:30:00,22.54,22.78,22.53,22.78,47032.0,22.54,22.78,22.53,22.78,47032.0
2016-08-12 10:00:00,22.76,22.8,22.65,22.68,53199.0,22.76,22.8,22.65,22.68,53199.0
2016-08-12 10:30:00,22.67,22.69,22.62,22.62,36042.0,22.67,22.69,22.62,22.62,36042.0
2016-08-12 11:00:00,22.63,22.65,22.44,22.61,152832.0,22.63,22.65,22.44,22.61,152832.0
2016-08-12 11:30:00,22.61,22.61,22.5,22.53,85940.0,22.61,22.61,22.5,22.53,85940.0
2016-08-12 12:00:00,22.53,22.56,22.42,22.53,159109.0,22.53,22.56,22.42,22.53,159109.0
2016-08-12 12:30:00,22.53,22.54,22.42,22.46,49064.0,22.53,22.54,22.42,22.46,49064.0
2016-08-12 13:00:00,22.46,22.46,22.39,22.41,43962.0,22.46,22.46,22.39,22.41,43962.0
2016-08-12 13:30:00,22.4,22.44,22.37,22.42,53689.0,22.4,22.44,22.37,22.42,53689.0
2016-08-12 14:00:00,22.41,22.48,22.4,22.44,54011.0,22.41,22.48,22.4,22.44,54011.0
2016-08-12 14:30:00,22.45,22.45,22.38,22.4,64347.0,22.45,22.45,22.38,22.4,64347.0
2016-08-12 15:00:00,22.4,22.69,22.39,22.68,236135.0,22.4,22.69,22.39,22.68,236135.0
2016-08-12 15:30:00,22.67,22.73,22.62,22.67,327909.0,22.67,22.73,22.62,22.67,327909.0
2016-08-15 09:30:00,22.76,22.86,22.67,22.8,62219.0,22.76,22.86,22.67,22.8,62219.0
2016-08-15 10:00:00,22.81,22.91,22.81,22.88,86430.0,22.81,22.91,22.81,22.88,86430.0
2016-08-15 10:30:00,22.89,22.96,22.89,22.92,71780.0,22.89,22.96,22.89,22.92,71780.0
2016-08-15 11:00:00,22.92,22.94,22.88,22.92,75555.0,22.92,22.94,22.88,22.92,75555.0
2016-08-15 11:30:00,22.92,22.92,22.76,22.76,101103.0,22.92,22.92,22.76,22.76,101103.0
2016-08-15 12:00:00,22.76,22.86,22.76,22.84,107792.0,22.76,22.86,22.76,22.84,107792.0
2016-08-15 12:30:00,22.85,22.88,22.83,22.85,82199.0,22.85,22.88,22.83,22.85,82199.0
2016-08-15 13:00:00,22.85,22.91,22.84,22.91,31032.0,22.85,22.91,22.84,22.91,31032.0
2016-08-15 13:30:00,22.92,22.96,22.9,22.91,66108.0,22.92,22.96,22.9,22.91,66108.0
2016-08-15 14:00:00,22.9,22.91,22.75,22.82,91581.0,22.9,22.91,22.75,22.82,91581.0
2016-08-15 14:30:00,22.81,22.98,22.8,22.98,376604.0,22.81,22.98,22.8,22.98,376604.0
2016-08-15 15:00:00,22.97,22.98,22.92,22.98,191144.0,22.97,22.98,22.92,22.98,191144.0
2016-08-15 15:30:00,22.97,23.1,22.97,23.05,444748.0,22.97,23.1,22.97,23.05,444748.0
2016-08-16 09:30:00,23.0,23.15,22.94,23.02,119657.0,23.0,23.15,22.94,23.02,119657.0
2016-08-16 10:00:00,23.03,23.12,22.98,23.12,113605.0,23.03,23.12,22.98,23.12,113605.0
2016-08-16 10:30:00,23.11,23.12,22.95,22.96,68114.0,23.11,23.12,22.95,22.96,68114.0
2016-08-16 11:00:00,22.96,22.98,22.81,22.83,135862.0,22.96,22.98,22.81,22.83,135862.0
2016-08-16 11:30:00,22.83,22.92,22.83,22.89,68890.0,22.83,22.92,22.83,22.89,68890.0
2016-08-16 12:00:00,22.89,22.91,22.81,22.82,87213.0,22.89,22.91,22.81,22.82,87213.0
2016-08-16 12:30:00,22.82,22.88,22.81,22.88,47497.0,22.82,22.88,22.81,22.88,47497.0
2016-08-16 13:00:00,22.88,22.91,22.85,22.87,183580.0,22.88,22.91,22.85,22.87,183580.0
2016-08-16 13:30:00,22.88,22.88,22.8,22.83,50588.0,22.88,22.88,22.8,22.83,50588.0
2016-08-16 14:00:00,22.83,22.83,22.78,22.78,41604.0,22.83,22.83,22.78,22.78,41604.0
2016-08-16 14:30:00,22.79,22.83,22.78,22.8,45307.0,22.79,22.83,22.78,22.8,45307.0
2016-08-16 15:00:00,22.81,22.82,22.78,22.8,60861.0,22.81,22.82,22.78,22.8,60861.0
2016-08-16 15:30:00,22.8,22.83,22.77,22.82,355883.0,22.8,22.83,22.77,22.82,355883.0
2016-08-17 09:30:00,22.81,22.95,22.65,22.68,65567.0,22.81,22.95,22.65,22.68,65567.0
2016-08-17 10:00:00,22.68,22.69,22.52,22.68,90395.0,22.68,22.69,22.52,22.68,90395.0
2016-08-17 10:30:00,22.68,22.74,22.59,22.6,127609.0,22.68,22.74,22.59,22.6,127609.0
2016-08-17 11:00:00,22.6,22.64,22.43,22.43,99085.0,22.6,22.64,22.43,22.43,99085.0
2016-08-17 11:30:00,22.43,22.47,22.33,22.37,148215.0,22.43,22.47,22.33,22.37,148215.0
2016-08-17 12:00:00,22.37,22.42,22.33,22.4,99506.0,22.37,22.42,22.33,22.4,99506.0
2016-08-17 12:30:00,22.4,22.48,22.38,22.45,77162.0,22.4,22.48,22.38,22.45,77162.0
2016-08-17 13:00:00,22.45,22.49,22.42,22.44,65139.0,22.45,22.49,22.42,22.44,65139.0
2016-08-17 13:30:00,22.44,22.45,22.3,22.32,67779.0,22.44,22.45,22.3,22.32,67779.0
2016-08-17 14:00:00,22.32,22.34,22.28,22.3,89944.0,22.32,22.34,22.28,22.3,89944.0
2016-08-17 14:30:00,22.3,22.33,22.29,22.3,65150.0,22.3,22.33,22.29,22.3,65150.0
2016-08-17 15:00:00,22.3,22.33,22.26,22.33,173062.0,22.3,22.33,22.26,22.33,173062.0
2016-08-17 15:30:00,22.33,22.42,22.32,22.39,397856.0,22.33,22.42,22.32,22.39,397856.0
2016-08-18 09:30:00,22.29,22.64,22.29,22.44,48355.0,22.29,22.64,22.29,22.44,48355.0
2016-08-18 10:00:00,22.45,22.51,22.43,22.5,81301.0,22.45,22.51,22.43,22.5,81301.0
2016-08-18 10:30:00,22.5,22.6,22.5,22.55,83607.0,22.5,22.6,22.5,22.55,83607.0
2016-08-18 11:00:00,22.55,22.58,22.5,22.58,85970.0,22.55,22.58,22.5,22.58,85970.0
2016-08-18 11:30:00,22.58,22.59,22.54,22.55,43037.0,22.58,22.59,22.54,22.55,43037.0
2016-08-18 12:00:00,22.55,22.56,22.47,22.48,95636.0,22.55,22.56,22.47,22.48,95636.0
2016-08-18 12:30:00,22.47,22.51,22.46,22.48,47484.0,22.47,22.51,22.46,22.48,47484.0
2016-08-18 13:00:00,22.48,22.49,22.43,22.48,58061.0,22.48,22.49,22.43,22.48,58061.0
2016-08-18 13:30:00,22.47,22.54,22.45,22.53,84537.0,22.47,22.54,22.45,22.53,84537.0
2016-08-18 14:00:00,22.53,22.54,22.48,22.52,83279.0,22.53,22.54,22.48,22.52,83279.0
2016-08-18 14:30:00,22.52,22.55,22.49,22.53,76082.0,22.52,22.55,22.49,22.53,76082.0
2016-08-18 15:00:00,22.53,22.59,22.52,22.58,85448.0,22.53,22.59,22.52,22.58,85448.0
2016-08-18 15:30:00,22.58,22.58,22.42,22.44,520414.0,22.58,22.58,22.42,22.44,520414.0
2016-08-19 09:30:00,22.47,22.58,22.27,22.27,53649.0,22.47,22.58,22.27,22.27,53649.0
2016-08-19 10:00:00,22.26,22.44,22.26,22.42,62556.0,22.26,22.44,22.26,22.42,62556.0
2016-08-19 10:30:00,22.42,22.51,22.37,22.46,139039.0,22.42,22.51,22.37,22.46,139039.0
2016-08-19 11:00:00,22.46,22.57,22.45,22.55,101443.0,22.46,22.57,22.45,22.55,101443.0
2016-08-19 11:30:00,22.55,22.57,22.49,22.55,53151.0,22.55,22.57,22.49,22.55,53151.0
2016-08-19 12:00:00,22.54,22.55,22.45,22.46,54578.0,22.54,22.55,22.45,22.46,54578.0
2016-08-19 12:30:00,22.46,22.48,22.34,22.36,70061.0,22.46,22.48,22.34,22.36,70061.0
2016-08-19 13:00:00,22.35,22.46,22.34,22.46,78617.0,22.35,22.46,22.34,22.46,78617.0
2016-08-19 13:30:00,22.46,22.46,22.35,22.38,79920.0,22.46,22.46,22.35,22.38,79920.0
2016-08-19 14:00:00,22.38,22.43,22.37,22.4,50081.0,22.38,22.43,22.37,22.4,50081.0
2016-08-19 14:30:00,22.41,22.44,22.39,22.44,48874.0,22.41,22.44,22.39,22.44,48874.0
2016-08-19 15:00:00,22.43,22.57,22.42,22.52,154984.0,22.43,22.57,22.42,22.52,154984.0
2016-08-19 15:30:00,22.53,22.54,22.44,22.46,284882.0,22.53,22.54,22.44,22.46,284882.0
2016-08-22 09:30:00,22.46,22.77,22.43,22.69,62130.0,22.46,22.77,22.43,22.69,62130.0
2016-08-22 10:00:00,22.69,22.72,22.54,22.71,39400.0,22.69,22.72,22.54,22.71,39400.0
2016-08-22 10:30:00,22.72,22.86,22.71,22.85,93427.0,22.72,22.86,22.71,22.85,93427.0
2016-08-22 11:00:00,22.84,22.96,22.82,22.87,99692.0,22.84,22.96,22.82,22.87,99692.0
2016-08-22 11:30:00,22.88,22.9,22.74,22.85,76686.0,22.88,22.9,22.74,22.85,76686.0
2016-08-22 12:00:00,22.84,22.94,22.82,22.91,61302.0,22.84,22.94,22.82,22.91,61302.0
2016-08-22 12:30:00,22.91,22.97,22.87,22.96,54923.0,22.91,22.97,22.87,22.96,54923.0
2016-08-22 13:00:00,22.96,23.0,22.89,22.91,72206.0,22.96,23.0,22.89,22.91,72206.0
2016-08-22 13:30:00,22.91,23.0,22.91,22.99,71111.0,22.91,23.0,22.91,22.99,71111.0
2016-08-22 14:00:00,22.99,23.0,22.89,22.92,102606.0,22.99,23.0,22.89,22.92,102606.0
2016-08-22 14:30:00,22.92,22.95,22.82,22.82,119632.0,22.92,22.95,22.82,22.82,119632.0
2016-08-22 15:00:00,22.82,22.99,22.82,22.98,128400.0,22.82,22.99,22.82,22.98,128400.0
2016-08-22 15:30:00,22.97,23.0,22.92,22.98,359483.0,22.97,23.0,22.92,22.98,359483.0
2016-08-23 09:30:00,22.99,23.49,22.97,23.32,190378.0,22.99,23.49,22.97,23.32,190378.0
2016-08-23 10:00:00,23.32,23.38,23.23,23.34,120645.0,23.32,23.38,23.23,23.34,120645.0
2016-08-23 10:30:00,23.35,23.37,23.16,23.27,104051.0,23.35,23.37,23.16,23.27,104051.0
2016-08-23 11:00:00,23.28,23.35,23.23,23.25,160523.0,23.28,23.35,23.23,23.25,160523.0
2016-08-23 11:30:00,23.24,23.29,23.1,23.1,87157.0,23.24,23.29,23.1,23.1,87157.0
2016-08-23 12:00:00,23.09,23.13,22.9,23.05,90477.0,23.09,23.13,22.9,23.05,90477.0
2016-08-23 12:30:00,23.05,23.06,22.88,22.89,78569.0,23.05,23.06,22.88,22.89,78569.0
2016-08-23 13:00:00,22.9,23.06,22.88,23.03,84413.0,22.9,23.06,22.88,23.03,84413.0
2016-08-23 13:30:00,23.03,23.14,23.02,23.11,118084.0,23.03,23.14,23.02,23.11,118084.0
2016-08-23 14:00:00,23.11,23.15,23.08,23.15,72944.0,23.11,23.15,23.08,23.15,72944.0
2016-08-23 14:30:00,23.14,23.22,23.11,23.22,102591.0,23.14,23.22,23.11,23.22,102591.0
2016-08-23 15:00:00,23.22,23.3,23.18,23.26,165728.0,23.22,23.3,23.18,23.26,165728.0
2016-08-23 15:30:00,23.26,23.27,23.15,23.16,414295.0,23.26,23.27,23.15,23.16,414295.0
2016-08-24 09:30:00,23.25,23.42,23.19,23.37,86154.0,23.25,23.42,23.19,23.37,86154.0
2016-08-24 10:00:00,23.37,23.4,23.27,23.36,90257.0,23.37,23.4,23.27,23.36,90257.0
2016-08-24 10:30:00,23.35,23.5,23.35,23.45,128677.0,23.35,23.5,23.35,23.45,128677.0
2016-08-24 11:00:00,23.46,23.61,23.45,23.6,138089.0,23.46,23.61,23.45,23.6,138089.0
2016-08-24 11:30:00,23.59,23.66,23.57,23.6,84324.0,23.59,23.66,23.57,23.6,84324.0
2016-08-24 12:00:00,23.59,23.62,23.56,23.62,79836.0,23.59,23.62,23.56,23.62,79836.0
2016-08-24 12:30:00,23.62,23.65,23.53,23.65,59855.0,23.62,23.65,23.53,23.65,59855.0
2016-08-24 13:00:00,23.64,23.65,23.53,23.54,116470.0,23.64,23.65,23.53,23.54,116470.0
2016-08-24 13:30:00,23.53,23.58,23.52,23.55,43972.0,23.53,23.58,23.52,23.55,43972.0
2016-08-24 14:00:00,23.56,23.56,23.41,23.44,131831.0,23.56,23.56,23.41,23.44,131831.0
2016-08-24 14:30:00,23.44,23.46,23.38,23.39,73930.0,23.44,23.46,23.38,23.39,73930.0
2016-08-24 15:00:00,23.39,23.39,23.25,23.26,111737.0,23.39,23.39,23.25,23.26,111737.0
2016-08-24 15:30:00,23.27,23.27,23.21,23.26,228123.0,23.27,23.27,23.21,23.26,228123.0
2016-08-25 09:30:00,23.14,23.26,22.97,23.09,60118.0,23.14,23.26,22.97,23.09,60118.0
2016-08-25 10:00:00,23.08,23.22,23.06,23.21,60900.0,23.08,23.22,23.06,23.21,60900.0
2016-08-25 10:30:00,23.21,23.22,23.16,23.17,40168.0,23.21,23.22,23.16,23.17,40168.0
2016-08-25 11:00:00,23.18,23.19,23.12,23.12,38654.0,23.18,23.19,23.12,23.12,38654.0
2016-08-25 11:30:00,23.13,23.21,23.13,23.21,95981.0,23.13,23.21,23.13,23.21,95981.0
2016-08-25 12:00:00,23.2,23.22,23.16,23.2,53452.0,23.2,23.22,23.16,23.2,53452.0
2016-08-25 12:30:00,23.21,23.26,23.17,23.18,49445.0,23.21,23.26,23.17,23.18,49445.0
2016-08-25 13:00:00,23.18,23.25,23.18,23.23,57209.0,23.18,23.25,23.18,23.23,57209.0
2016-08-25 13:30:00,23.24,23.25,23.11,23.12,140877.0,23.24,23.25,23.11,23.12,140877.0
2016-08-25 14:00:00,23.12,23.26,23.11,23.25,149503.0,23.12,23.26,23.11,23.25,149503.0
2016-08-25 14:30:00,23.25,23.26,23.16,23.21,89973.0,23.25,23.26,23.16,23.21,89973.0
2016-08-25 15:00:00,23.22,23.27,23.18,23.25,167460.0,23.22,23.27,23.18,23.25,167460.0
2016-08-25 15:30:00,23.25,23.27,23.17,23.22,229915.0,23.25,23.27,23.17,23.22,229915.0
2016-08-26 09:30:00,23.17,23.3,23.0,23.0,25571.0,23.17,23.3,23.0,23.0,25571.0
2016-08-26 10:00:00,22.96,23.19,22.87,23.15,90070.0,22.96,23.19,22.87,23.15,90070.0
2016-08-26 10:30:00,23.17,23.23,23.14,23.19,89807.0,23.17,23.23,23.14,23.19,89807.0
2016-08-26 11:00:00,23.18,23.27,23.17,23.19,72524.0,23.18,23.27,23.17,23.19,72524.0
2016-08-26 11:30:00,23.2,23.21,23.01,23.03,85540.0,23.2,23.21,23.01,23.03,85540.0
2016-08-26 12:00:00,23.03,23.03,22.91,22.99,108957.0,23.03,23.03,22.91,22.99,108957.0
2016-08-26 12:30:00,22.98,22.99,22.88,22.98,63512.0,22.98,22.99,22.88,22.98,63512.0
2016-08-26 13:00:00,22.98,23.01,22.94,22.95,82241.0,22.98,23.01,22.94,22.95,82241.0
2016-08-26 13:30:00,22.95,22.99,22.94,22.97,88892.0,22.95,22.99,22.94,22.97,88892.0
2016-08-26 14:00:00,22.96,22.98,22.91,22.92,98341.0,22.96,22.98,22.91,22.92,98341.0
2016-08-26 14:30:00,22.92,22.94,22.82,22.94,95265.0,22.92,22.94,22.82,22.94,95265.0
2016-08-26 15:00:00,22.94,23.03,22.93,23.03,118479.0,22.94,23.03,22.93,23.03,118479.0
2016-08-26 15:30:00,23.03,23.07,22.99,23.0,275772.0,23.03,23.07,22.99,23.0,275772.0
2016-08-29 09:30:00,23.07,23.24,22.93,23.06,61143.0,23.07,23.24,22.93,23.06,61143.0
2016-08-29 10:00:00,23.04,23.11,22.95,23.02,42985.0,23.04,23.11,22.95,23.02,42985.0
2016-08-29 10:30:00,23.02,23.02,22.82,22.86,88279.0,23.02,23.02,22.82,22.86,88279.0
2016-08-29 11:00:00,22.86,23.02,22.83,23.01,108503.0,22.86,23.02,22.83,23.01,108503.0
2016-08-29 11:30:00,23.0,23.04,22.9,23.04,75825.0,23.0,23.04,22.9,23.04,75825.0
2016-08-29 12:00:00,23.03,23.04,22.96,22.98,64166.0,23.03,23.04,22.96,22.98,64166.0
2016-08-29 12:30:00,22.98,23.0,22.96,23.0,33654.0,22.98,23.0,22.96,23.0,33654.0
2016-08-29 13:00:00,23.0,23.06,22.98,22.98,48355.0,23.0,23.06,22.98,22.98,48355.0
2016-08-29 13:30:00,22.99,23.01,22.96,23.0,28178.0,22.99,23.01,22.96,23.0,28178.0
2016-08-29 14:00:00,23.0,23.04,22.99,23.02,36974.0,23.0,23.04,22.99,23.02,36974.0
2016-08-29 14:30:00,23.03,23.03,22.97,22.98,39586.0,23.03,23.03,22.97,22.98,39586.0
2016-08-29 15:00:00,22.98,23.01,22.94,22.98,63765.0,22.98,23.01,22.94,22.98,63765.0
2016-08-29 15:30:00,22.98,22.99,22.92,22.95,192747.0,22.98,22.99,22.92,22.95,192747.0
2016-08-30 09:30:00,22.97,22.98,22.83,22.83,51715.0,22.97,22.98,22.83,22.83,51715.0
2016-08-30 10:00:00,22.84,22.92,22.72,22.77,81749.0,22.84,22.92,22.72,22.77,81749.0
2016-08-30 10:30:00,22.77,22.87,22.77,22.83,59242.0,22.77,22.87,22.77,22.83,59242.0
2016-08-30 11:00:00,22.83,22.9,22.8,22.81,62079.0,22.83,22.9,22.8,22.81,62079.0
2016-08-30 11:30:00,22.81,22.84,22.71,22.83,64402.0,22.81,22.84,22.71,22.83,64402.0
2016-08-30 12:00:00,22.83,22.92,22.82,22.88,37378.0,22.83,22.92,22.82,22.88,37378.0
2016-08-30 12:30:00,22.88,22.88,22.81,22.85,21981.0,22.88,22.88,22.81,22.85,21981.0
2016-08-30 13:00:00,22.85,22.89,22.82,22.88,28073.0,22.85,22.89,22.82,22.88,28073.0
2016-08-30 13:30:00,22.88,22.88,22.81,22.84,17350.0,22.88,22.88,22.81,22.84,17350.0
2016-08-30 14:00:00,22.83,22.84,22.74,22.77,24446.0,22.83,22.84,22.74,22.77,24446.0
2016-08-30 14:30:00,22.76,22.78,22.68,22.68,61732.0,22.76,22.78,22.68,22.68,61732.0
2016-08-30 15:00:00,22.68,22.81,22.67,22.8,46880.0,22.68,22.81,22.67,22.8,46880.0
2016-08-30 15:30:00,22.8,22.84,22.79,22.81,156176.0,22.8,22.84,22.79,22.81,156176.0
2016-08-31 09:30:00,22.69,22.82,22.61,22.62,84344.0,22.69,22.82,22.61,22.62,84344.0
2016-08-31 10:00:00,22.62,22.65,22.46,22.47,95891.0,22.62,22.65,22.46,22.47,95891.0
2016-08-31 10:30:00,22.46,22.46,22.3,22.35,96471.0,22.46,22.46,22.3,22.35,96471.0
2016-08-31 11:00:00,22.35,22.47,22.31,22.46,74643.0,22.35,22.47,22.31,22.46,74643.0
2016-08-31 11:30:00,22.46,22.47,22.36,22.47,84782.0,22.46,22.47,22.36,22.47,84782.0
2016-08-31 12:00:00,22.45,22.54,22.44,22.51,97566.0,22.45,22.54,22.44,22.51,97566.0
2016-08-31 12:30:00,22.5,22.5,22.41,22.42,31526.0,22.5,22.5,22.41,22.42,31526.0
2016-08-31 13:00:00,22.43,22.43,22.36,22.39,31761.0,22.43,22.43,22.36,22.39,31761.0
2016-08-31 13:30:00,22.38,22.45,22.38,22.44,52670.0,22.38,22.45,22.38,22.44,52670.0
2016-08-31 14:00:00,22.45,22.52,22.44,22.45,83775.0,22.45,22.52,22.44,22.45,83775.0
2016-08-31 14:30:00,22.45,22.46,22.38,22.42,66224.0,22.45,22.46,22.38,22.42,66224.0
2016-08-31 15:00:00,22.42,22.57,22.42,22.56,285754.0,22.42,22.57,22.42,22.56,285754.0
2016-08-31 15:30:00,22.55,22.63,22.52,22.53,271587.0,22.55,22.63,22.52,22.53,271587.0
2016-09-01 09:30:00,22.47,22.57,22.29,22.36,89719.0,22.47,22.57,22.29,22.36,89719.0
2016-09-01 10:00:00,22.35,22.43,22.29,22.41,103922.0,22.35,22.43,22.29,22.41,103922.0
2016-09-01 10:30:00,22.4,22.4,22.22,22.24,69610.0,22.4,22.4,22.22,22.24,69610.0
2016-09-01 11:00:00,22.24,22.47,22.22,22.46,87414.0,22.24,22.47,22.22,22.46,87414.0
2016-09-01 11:30:00,22.46,22.46,22.33,22.39,50458.0,22.46,22.46,22.33,22.39,50458.0
2016-09-01 12:00:00,22.39,22.49,22.38,22.49,54557.0,22.39,22.49,22.38,22.49,54557.0
2016-09-01 12:30:00,22.48,22.5,22.41,22.42,47988.0,22.48,22.5,22.41,22.42,47988.0
2016-09-01 13:00:00,22.43,22.46,22.36,22.44,125822.0,22.43,22.46,22.36,22.44,125822.0
2016-09-01 13:30:00,22.45,22.48,22.42,22.42,46950.0,22.45,22.48,22.42,22.42,46950.0
2016-09-01 14:00:00,22.43,22.47,22.38,22.46,49820.0,22.43,22.47,22.38,22.46,49820.0
2016-09-01 14:30:00,22.46,22.48,22.41,22.42,88091.0,22.46,22.48,22.41,22.42,88091.0
2016-09-01 15:00:00,22.43,22.43,22.3,22.3,143740.0,22.43,22.43,22.3,22.3,143740.0
2016-09-01 15:30:00,22.3,22.44,22.28,22.43,436436.0,22.3,22.44,22.28,22.43,436436.0
2016-09-02 09:30:00,22.48,22.88,22.48,22.84,77181.0,22.48,22.88,22.48,22.84,77181.0
2016-09-02 10:00:00,22.85,23.07,22.84,23.06,219837.0,22.85,23.07,22.84,23.06,219837.0
2016-09-02 10:30:00,23.06,23.08,22.82,22.87,167581.0,23.06,23.08,22.82,22.87,167581.0
2016-09-02 11:00:00,22.87,22.88,22.77,22.81,61773.0,22.87,22.88,22.77,22.81,61773.0
2016-09-02 11:30:00,22.81,22.86,22.76,22.86,82293.0,22.81,22.86,22.76,22.86,82293.0
2016-09-02 12:00:00,22.85,22.86,22.66,22.73,50575.0,22.85,22.86,22.66,22.73,50575.0
2016-09-02 12:30:00,22.72,22.76,22.69,22.75,36711.0,22.72,22.76,22.69,22.75,36711.0
2016-09-02 13:00:00,22.74,22.74,22.59,22.6,63004.0,22.74,22.74,22.59,22.6,63004.0
2016-09-02 13:30:00,22.61,22.61,22.52,22.55,60772.0,22.61,22.61,22.52,22.55,60772.0
2016-09-02 14:00:00,22.55,22.62,22.54,22.61,41836.0,22.55,22.62,22.54,22.61,41836.0
2016-09-02 14:30:00,22.61,22.65,22.59,22.64,70864.0,22.61,22.65,22.59,22.64,70864.0
2016-09-02 15:00:00,22.64,22.65,22.61,22.62,62116.0,22.64,22.65,22.61,22.62,62116.0
2016-09-02 15:30:00,22.62,22.72,22.62,22.72,244728.0,22.62,22.72,22.62,22.72,244728.0
2016-09-06 09:30:00,22.82,22.83,22.56,22.69,89656.0,22.82,22.83,22.56,22.69,89656.0
2016-09-06 10:00:00,22.69,22.74,22.57,22.58,57355.0,22.69,22.74,22.57,22.58,57355.0
2016-09-06 10:30:00,22.58,22.62,22.48,22.51,100918.0,22.58,22.62,22.48,22.51,100918.0
2016-09-06 11:00:00,22.51,22.59,22.48,22.58,62291.0,22.51,22.59,22.48,22.58,62291.0
2016-09-06 11:30:00,22.58,22.66,22.53,22.66,154239.0,22.58,22.66,22.53,22.66,154239.0
2016-09-06 12:00:00,22.66,22.72,22.65,22.69,40884.0,22.66,22.72,22.65,22.69,40884.0
2016-09-06 12:30:00,22.69,22.74,22.68,22.72,33505.0,22.69,22.74,22.68,22.72,33505.0
2016-09-06 13:00:00,22.73,22.78,22.7,22.76,42145.0,22.73,22.78,22.7,22.76,42145.0
2016-09-06 13:30:00,22.76,22.77,22.68,22.7,52604.0,22.76,22.77,22.68,22.7,52604.0
2016-09-06 14:00:00,22.7,22.79,22.7,22.77,45396.0,22.7,22.79,22.7,22.77,45396.0
2016-09-06 14:30:00,22.77,22.84,22.76,22.79,50695.0,22.77,22.84,22.76,22.79,50695.0
2016-09-06 15:00:00,22.79,22.8,22.7,22.73,72337.0,22.79,22.8,22.7,22.73,72337.0
2016-09-06 15:30:00,22.72,22.81,22.71,22.81,211004.0,22.72,22.81,22.71,22.81,211004.0
2016-09-07 09:30:00,19.1,19.5,19.0,19.34,6069693.0,19.1,19.5,19.0,19.34,6069693.0
2016-09-07 10:00:00,19.34,19.82,19.33,19.57,2927954.0,19.34,19.82,19.33,19.57,2927954.0
2016-09-07 10:30:00,19.57,19.9,19.47,19.86,1514214.0,19.57,19.9,19.47,19.86,1514214.0
2016-09-07 11:00:00,19.85,19.91,19.62,19.89,1367382.0,19.85,19.91,19.62,19.89,1367382.0
2016-09-07 11:30:00,19.88,19.96,19.73,19.86,1429174.0,19.88,19.96,19.73,19.86,1429174.0
2016-09-07 12:00:00,19.86,19.86,19.66,19.71,943454.0,19.86,19.86,19.66,19.71,943454.0
2016-09-07 12:30:00,19.7,19.91,19.66,19.89,795413.0,19.7,19.91,19.66,19.89,795413.0
2016-09-07 13:00:00,19.88,19.9,19.82,19.85,500096.0,19.88,19.9,19.82,19.85,500096.0
2016-09-07 13:30:00,19.84,19.85,19.75,19.76,411322.0,19.84,19.85,19.75,19.76,411322.0
2016-09-07 14:00:00,19.76,19.85,19.73,19.85,379501.0,19.76,19.85,19.73,19.85,379501.0
2016-09-07 14:30:00,19.85,19.85,19.77,19.77,569943.0,19.85,19.85,19.77,19.77,569943.0
2016-09-07 15:00:00,19.78,19.79,19.64,19.69,744263.0,19.78,19.79,19.64,19.69,744263.0
2016-09-07 15:30:00,19.7,19.74,19.65,19.68,1483170.0,19.7,19.74,19.65,19.68,1483170.0
2016-09-08 09:30:00,19.35,19.55,19.3,19.5,594633.0,19.35,19.55,19.3,19.5,594633.0
2016-09-08 10:00:00,19.49,19.55,19.38,19.38,444186.0,19.49,19.55,19.38,19.38,444186.0
2016-09-08 10:30:00,19.38,19.52,19.36,19.49,492370.0,19.38,19.52,19.36,19.49,492370.0
2016-09-08 11:00:00,19.5,19.57,19.46,19.51,283201.0,19.5,19.57,19.46,19.51,283201.0
2016-09-08 11:30:00,19.52,19.68,19.49,19.64,392775.0,19.52,19.68,19.49,19.64,392775.0
2016-09-08 12:00:00,19.64,19.68,19.57,19.61,301579.0,19.64,19.68,19.57,19.61,301579.0
2016-09-08 12:30:00,19.62,19.65,19.53,19.55,114221.0,19.62,19.65,19.53,19.55,114221.0
2016-09-08 13:00:00,19.55,19.55,19.47,19.51,274909.0,19.55,19.55,19.47,19.51,274909.0
2016-09-08 13:30:00,19.5,19.51,19.46,19.5,158811.0,19.5,19.51,19.46,19.5,158811.0
2016-09-08 14:00:00,19.49,19.5,19.43,19.46,258314.0,19.49,19.5,19.43,19.46,258314.0
2016-09-08 14:30:00,19.46,19.46,19.4,19.41,356176.0,19.46,19.46,19.4,19.41,356176.0
2016-09-08 15:00:00,19.41,19.49,19.39,19.44,549103.0,19.41,19.49,19.39,19.44,549103.0
2016-09-08 15:30:00,19.44,19.44,19.39,19.42,962926.0,19.44,19.44,19.39,19.42,962926.0
2016-09-09 09:30:00,19.21,19.27,18.7,19.1,549941.0,19.21,19.27,18.7,19.1,549941.0
2016-09-09 10:00:00,19.1,19.12,19.0,19.1,308985.0,19.1,19.12,19.0,19.1,308985.0
2016-09-09 10:30:00,19.1,19.25,18.97,19.24,421524.0,19.1,19.25,18.97,19.24,421524.0
2016-09-09 11:00:00,19.25,19.3,19.17,19.27,299665.0,19.25,19.3,19.17,19.27,299665.0
2016-09-09 11:30:00,19.26,19.38,19.25,19.32,251687.0,19.26,19.38,19.25,19.32,251687.0
2016-09-09 12:00:00,19.33,19.42,19.32,19.42,262028.0,19.33,19.42,19.32,19.42,262028.0
2016-09-09 12:30:00,19.41,19.5,19.38,19.49,289767.0,19.41,19.5,19.38,19.49,289767.0
2016-09-09 13:00:00,19.5,19.59,19.47,19.57,273677.0,19.5,19.59,19.47,19.57,273677.0
2016-09-09 13:30:00,19.57,19.61,19.46,19.54,162997.0,19.57,19.61,19.46,19.54,162997.0
2016-09-09 14:00:00,19.54,19.54,19.44,19.52,209461.0,19.54,19.54,19.44,19.52,209461.0
2016-09-09 14:30:00,19.52,19.59,19.47,19.57,260994.0,19.52,19.59,19.47,19.57,260994.0
2016-09-09 15:00:00,19.58,19.7,19.56,19.69,362916.0,19.58,19.7,19.56,19.69,362916.0
2016-09-09 15:30:00,19.69,19.7,19.58,19.59,791272.0,19.69,19.7,19.58,19.59,791272.0
2016-09-12 09:30:00,19.6,19.66,19.42,19.47,223378.0,19.6,19.66,19.42,19.47,223378.0
2016-09-12 10:00:00,19.46,19.56,19.45,19.54,185980.0,19.46,19.56,19.45,19.54,185980.0
2016-09-12 10:30:00,19.54,19.55,19.33,19.39,178297.0,19.54,19.55,19.33,19.39,178297.0
2016-09-12 11:00:00,19.4,19.45,19.39,19.44,94565.0,19.4,19.45,19.39,19.44,94565.0
2016-09-12 11:30:00,19.44,19.54,19.41,19.48,147767.0,19.44,19.54,19.41,19.48,147767.0
2016-09-12 12:00:00,19.48,19.53,19.46,19.46,126163.0,19.48,19.53,19.46,19.46,126163.0
2016-09-12 12:30:00,19.47,19.5,19.46,19.47,121888.0,19.47,19.5,19.46,19.47,121888.0
2016-09-12 13:00:00,19.47,19.5,19.4,19.4,221785.0,19.47,19.5,19.4,19.4,221785.0
2016-09-12 13:30:00,19.41,19.46,19.4,19.42,103847.0,19.41,19.46,19.4,19.42,103847.0
2016-09-12 14:00:00,19.43,19.48,19.43,19.44,102451.0,19.43,19.48,19.43,19.44,102451.0
2016-09-12 14:30:00,19.45,19.56,19.44,19.46,132291.0,19.45,19.56,19.44,19.46,132291.0
2016-09-12 15:00:00,19.46,19.49,19.4,19.4,122811.0,19.46,19.49,19.4,19.4,122811.0
2016-09-12 15:30:00,19.4,19.42,19.35,19.37,432764.0,19.4,19.42,19.35,19.37,432764.0
2016-09-13 09:30:00,19.45,19.86,19.45,19.63,324436.0,19.45,19.86,19.45,19.63,324436.0
2016-09-13 10:00:00,19.63,19.63,19.39,19.48,227836.0,19.63,19.63,19.39,19.48,227836.0
2016-09-13 10:30:00,19.47,19.52,19.38,19.43,177414.0,19.47,19.52,19.38,19.43,177414.0
2016-09-13 11:00:00,19.42,19.46,19.34,19.38,141602.0,19.42,19.46,19.34,19.38,141602.0
2016-09-13 11:30:00,19.37,19.41,19.32,19.35,155498.0,19.37,19.41,19.32,19.35,155498.0
2016-09-13 12:00:00,19.35,19.37,19.3,19.3,127110.0,19.35,19.37,19.3,19.3,127110.0
2016-09-13 12:30:00,19.3,19.31,19.22,19.22,125693.0,19.3,19.31,19.22,19.22,125693.0
2016-09-13 13:00:00,19.23,19.28,19.2,19.26,126338.0,19.23,19.28,19.2,19.26,126338.0
2016-09-13 13:30:00,19.26,19.32,19.15,19.19,147354.0,19.26,19.32,19.15,19.19,147354.0
2016-09-13 14:00:00,19.19,19.21,19.15,19.17,78397.0,19.19,19.21,19.15,19.17,78397.0
2016-09-13 14:30:00,19.18,19.22,19.15,19.16,65330.0,19.18,19.22,19.15,19.16,65330.0
2016-09-13 15:00:00,19.15,19.28,19.15,19.27,118422.0,19.15,19.28,19.15,19.27,118422.0
2016-09-13 15:30:00,19.28,19.32,19.2,19.21,447020.0,19.28,19.32,19.2,19.21,447020.0
2016-09-14 09:30:00,19.43,19.43,19.12,19.27,125147.0,19.43,19.43,19.12,19.27,125147.0
2016-09-14 10:00:00,19.28,19.41,19.24,19.36,110506.0,19.28,19.41,19.24,19.36,110506.0
2016-09-14 10:30:00,19.41,19.41,19.22,19.26,100573.0,19.41,19.41,19.22,19.26,100573.0
2016-09-14 11:00:00,19.26,19.4,19.25,19.35,140272.0,19.26,19.4,19.25,19.35,140272.0
2016-09-14 11:30:00,19.35,19.41,19.3,19.36,63307.0,19.35,19.41,19.3,19.36,63307.0
2016-09-14 12:00:00,19.37,19.38,19.31,19.36,83301.0,19.37,19.38,19.31,19.36,83301.0
2016-09-14 12:30:00,19.36,19.36,19.25,19.27,53757.0,19.36,19.36,19.25,19.27,53757.0
2016-09-14 13:00:00,19.27,19.33,19.2,19.25,73001.0,19.27,19.33,19.2,19.25,73001.0
2016-09-14 13:30:00,19.25,19.26,19.2,19.21,76978.0,19.25,19.26,19.2,19.21,76978.0
2016-09-14 14:00:00,19.2,19.23,19.15,19.22,87083.0,19.2,19.23,19.15,19.22,87083.0
2016-09-14 14:30:00,19.22,19.28,19.2,19.24,63956.0,19.22,19.28,19.2,19.24,63956.0
2016-09-14 15:00:00,19.24,19.27,19.21,19.23,159883.0,19.24,19.27,19.21,19.23,159883.0
2016-09-14 15:30:00,19.24,19.35,19.24,19.3,519670.0,19.24,19.35,19.24,19.3,519670.0
2016-09-15 09:30:00,19.23,19.79,19.21,19.79,367223.0,19.23,19.79,19.21,19.79,367223.0
2016-09-15 10:00:00,19.79,19.86,19.65,19.83,368684.0,19.79,19.86,19.65,19.83,368684.0
2016-09-15 10:30:00,19.82,19.97,19.79,19.93,407451.0,19.82,19.97,19.79,19.93,407451.0
2016-09-15 11:00:00,19.94,20.04,19.9,19.97,472612.0,19.94,20.04,19.9,19.97,472612.0
2016-09-15 11:30:00,19.97,20.0,19.83,19.83,104243.0,19.97,20.0,19.83,19.83,104243.0
2016-09-15 12:00:00,19.84,19.89,19.83,19.87,95588.0,19.84,19.89,19.83,19.87,95588.0
2016-09-15 12:30:00,19.87,19.9,19.85,19.89,110415.0,19.87,19.9,19.85,19.89,110415.0
2016-09-15 13:00:00,19.89,19.95,19.88,19.92,125227.0,19.89,19.95,19.88,19.92,125227.0
2016-09-15 13:30:00,19.92,20.05,19.92,20.01,130796.0,19.92,20.05,19.92,20.01,130796.0
2016-09-15 14:00:00,20.01,20.03,19.99,20.0,167378.0,20.01,20.03,19.99,20.0,167378.0
2016-09-15 14:30:00,20.01,20.02,19.99,20.0,168680.0,20.01,20.02,19.99,20.0,168680.0
2016-09-15 15:00:00,20.0,20.04,20.0,20.04,156325.0,20.0,20.04,20.0,20.04,156325.0
2016-09-15 15:30:00,20.03,20.09,20.0,20.02,618592.0,20.03,20.09,20.0,20.02,618592.0
2016-09-16 09:30:00,20.0,20.13,19.79,20.0,397377.0,20.0,20.13,19.79,20.0,397377.0
2016-09-16 10:00:00,20.0,20.08,19.99,20.03,188636.0,20.0,20.08,19.99,20.03,188636.0
2016-09-16 10:30:00,20.03,20.1,20.01,20.03,56606.0,20.03,20.1,20.01,20.03,56606.0
2016-09-16 11:00:00,20.03,20.06,20.0,20.01,117108.0,20.03,20.06,20.0,20.01,117108.0
2016-09-16 11:30:00,20.02,20.07,20.0,20.03,63401.0,20.02,20.07,20.0,20.03,63401.0
2016-09-16 12:00:00,20.04,20.05,20.01,20.02,39535.0,20.04,20.05,20.01,20.02,39535.0
2016-09-16 12:30:00,20.02,20.03,20.0,20.02,76949.0,20.02,20.03,20.0,20.02,76949.0
2016-09-16 13:00:00,20.02,20.06,20.02,20.03,72676.0,20.02,20.06,20.02,20.03,72676.0
2016-09-16 13:30:00,20.03,20.04,19.96,20.02,302710.0,20.03,20.04,19.96,20.02,302710.0
2016-09-16 14:00:00,20.01,20.03,20.0,20.0,129693.0,20.01,20.03,20.0,20.0,129693.0
2016-09-16 14:30:00,20.01,20.04,20.0,20.01,112057.0,20.01,20.04,20.0,20.01,112057.0
2016-09-16 15:00:00,20.0,20.07,20.0,20.04,128155.0,20.0,20.07,20.0,20.04,128155.0
2016-09-16 15:30:00,20.04,20.18,20.03,20.1,640827.0,20.04,20.18,20.03,20.1,640827.0
2016-09-19 09:30:00,20.25,20.81,20.2,20.78,420506.0,20.25,20.81,20.2,20.78,420506.0
2016-09-19 10:00:00,20.8,20.92,20.76,20.82,238509.0,20.8,20.92,20.76,20.82,238509.0
2016-09-19 10:30:00,20.81,20.91,20.8,20.82,153123.0,20.81,20.91,20.8,20.82,153123.0
2016-09-19 11:00:00,20.83,20.9,20.78,20.84,153418.0,20.83,20.9,20.78,20.84,153418.0
2016-09-19 11:30:00,20.85,20.9,20.81,20.85,101997.0,20.85,20.9,20.81,20.85,101997.0
2016-09-19 12:00:00,20.86,20.87,20.65,20.71,151391.0,20.86,20.87,20.65,20.71,151391.0
2016-09-19 12:30:00,20.71,20.72,20.59,20.59,130746.0,20.71,20.72,20.59,20.59,130746.0
2016-09-19 13:00:00,20.59,20.61,20.52,20.52,91168.0,20.59,20.61,20.52,20.52,91168.0
2016-09-19 13:30:00,20.52,20.55,20.46,20.53,190662.0,20.52,20.55,20.46,20.53,190662.0
2016-09-19 14:00:00,20.53,20.54,20.49,20.52,112731.0,20.53,20.54,20.49,20.52,112731.0
2016-09-19 14:30:00,20.51,20.58,20.5,20.52,121728.0,20.51,20.58,20.5,20.52,121728.0
2016-09-19 15:00:00,20.52,20.56,20.5,20.51,178034.0,20.52,20.56,20.5,20.51,178034.0
2016-09-19 15:30:00,20.52,20.53,20.47,20.5,346953.0,20.52,20.53,20.47,20.5,346953.0
2016-09-20 09:30:00,20.58,20.61,20.42,20.46,116575.0,20.58,20.61,20.42,20.46,116575.0
2016-09-20 10:00:00,20.46,20.54,20.42,20.46,104673.0,20.46,20.54,20.42,20.46,104673.0
2016-09-20 10:30:00,20.46,20.51,20.4,20.48,78028.0,20.46,20.51,20.4,20.48,78028.0
2016-09-20 11:00:00,20.49,20.51,20.42,20.43,92229.0,20.49,20.51,20.42,20.43,92229.0
2016-09-20 11:30:00,20.43,20.48,20.37,20.41,131983.0,20.43,20.48,20.37,20.41,131983.0
2016-09-20 12:00:00,20.4,20.44,20.34,20.38,72264.0,20.4,20.44,20.34,20.38,72264.0
2016-09-20 12:30:00,20.39,20.39,20.3,20.32,111075.0,20.39,20.39,20.3,20.32,111075.0
2016-09-20 13:00:00,20.33,20.36,20.3,20.31,135195.0,20.33,20.36,20.3,20.31,135195.0
2016-09-20 13:30:00,20.32,20.34,20.3,20.32,81537.0,20.32,20.34,20.3,20.32,81537.0
2016-09-20 14:00:00,20.33,20.34,20.25,20.26,136384.0,20.33,20.34,20.25,20.26,136384.0
2016-09-20 14:30:00,20.25,20.32,20.25,20.3,103699.0,20.25,20.32,20.25,20.3,103699.0
2016-09-20 15:00:00,20.29,20.37,20.28,20.34,96372.0,20.29,20.37,20.28,20.34,96372.0
2016-09-20 15:30:00,20.34,20.36,20.24,20.25,433943.0,20.34,20.36,20.24,20.25,433943.0
2016-09-21 09:30:00,20.27,20.58,20.26,20.58,80888.0,20.27,20.58,20.26,20.58,80888.0
2016-09-21 10:00:00,20.57,20.58,20.46,20.46,129367.0,20.57,20.58,20.46,20.46,129367.0
2016-09-21 10:30:00,20.46,20.52,20.42,20.42,85665.0,20.46,20.52,20.42,20.42,85665.0
2016-09-21 11:00:00,20.42,20.45,20.29,20.3,90206.0,20.42,20.45,20.29,20.3,90206.0
2016-09-21 11:30:00,20.3,20.32,20.26,20.28,76274.0,20.3,20.32,20.26,20.28,76274.0
2016-09-21 12:00:00,20.27,20.3,20.21,20.23,83983.0,20.27,20.3,20.21,20.23,83983.0
2016-09-21 12:30:00,20.23,20.26,20.2,20.26,110903.0,20.23,20.26,20.2,20.26,110903.0
2016-09-21 13:00:00,20.26,20.28,20.19,20.21,53892.0,20.26,20.28,20.19,20.21,53892.0
2016-09-21 13:30:00,20.21,20.21,20.11,20.17,63241.0,20.21,20.21,20.11,20.17,63241.0
2016-09-21 14:00:00,20.15,20.34,20.15,20.28,85636.0,20.15,20.34,20.15,20.28,85636.0
2016-09-21 14:30:00,20.28,20.35,20.27,20.35,86357.0,20.28,20.35,20.27,20.35,86357.0
2016-09-21 15:00:00,20.35,20.45,20.28,20.43,95083.0,20.35,20.45,20.28,20.43,95083.0
2016-09-21 15:30:00,20.43,20.49,20.38,20.4,226192.0,20.43,20.49,20.38,20.4,226192.0
2016-09-22 09:30:00,20.42,20.6,20.36,20.5,149466.0,20.42,20.6,20.36,20.5,149466.0
2016-09-22 10:00:00,20.51,20.57,20.47,20.56,85007.0,20.51,20.57,20.47,20.56,85007.0
2016-09-22 10:30:00,20.57,20.59,20.5,20.52,66500.0,20.57,20.59,20.5,20.52,66500.0
2016-09-22 11:00:00,20.52,20.53,20.5,20.52,72109.0,20.52,20.53,20.5,20.52,72109.0
2016-09-22 11:30:00,20.51,20.53,20.43,20.43,135038.0,20.51,20.53,20.43,20.43,135038.0
2016-09-22 12:00:00,20.44,20.47,20.43,20.46,88909.0,20.44,20.47,20.43,20.46,88909.0
2016-09-22 12:30:00,20.46,20.49,20.45,20.46,73910.0,20.46,20.49,20.45,20.46,73910.0
2016-09-22 13:00:00,20.47,20.51,20.46,20.5,71483.0,20.47,20.51,20.46,20.5,71483.0
2016-09-22 13:30:00,20.5,20.53,20.47,20.47,55563.0,20.5,20.53,20.47,20.47,55563.0
2016-09-22 14:00:00,20.48,20.49,20.4,20.41,77196.0,20.48,20.49,20.4,20.41,77196.0
2016-09-22 14:30:00,20.41,20.47,20.4,20.45,88843.0,20.41,20.47,20.4,20.45,88843.0
2016-09-22 15:00:00,20.45,20.48,20.45,20.48,85103.0,20.45,20.48,20.45,20.48,85103.0
2016-09-22 15:30:00,20.48,20.5,20.45,20.45,410885.0,20.48,20.5,20.45,20.45,410885.0
2016-09-23 09:30:00,20.58,20.86,20.44,20.5,253300.0,20.58,20.86,20.44,20.5,253300.0
2016-09-23 10:00:00,20.5,20.69,20.49,20.66,194273.0,20.5,20.69,20.49,20.66,194273.0
2016-09-23 10:30:00,20.65,20.7,20.61,20.62,109769.0,20.65,20.7,20.61,20.62,109769.0
2016-09-23 11:00:00,20.62,20.75,20.61,20.74,115039.0,20.62,20.75,20.61,20.74,115039.0
2016-09-23 11:30:00,20.74,20.75,20.64,20.66,67975.0,20.74,20.75,20.64,20.66,67975.0
2016-09-23 12:00:00,20.65,20.75,20.65,20.73,85329.0,20.65,20.75,20.65,20.73,85329.0
2016-09-23 12:30:00,20.73,20.75,20.67,20.68,43216.0,20.73,20.75,20.67,20.68,43216.0
2016-09-23 13:00:00,20.68,20.75,20.67,20.75,86264.0,20.68,20.75,20.67,20.75,86264.0
2016-09-23 13:30:00,20.75,20.75,20.68,20.69,84182.0,20.75,20.75,20.68,20.69,84182.0
2016-09-23 14:00:00,20.68,20.71,20.63,20.64,53503.0,20.68,20.71,20.63,20.64,53503.0
2016-09-23 14:30:00,20.64,20.7,20.63,20.66,60008.0,20.64,20.7,20.63,20.66,60008.0
2016-09-23 15:00:00,20.66,20.69,20.64,20.67,81442.0,20.66,20.69,20.64,20.67,81442.0
2016-09-23 15:30:00,20.68,20.7,20.59,20.59,278194.0,20.68,20.7,20.59,20.59,278194.0
2016-09-26 09:30:00,20.5,20.65,20.37,20.45,67620.0,20.5,20.65,20.37,20.45,67620.0
2016-09-26 10:00:00,20.45,20.55,20.43,20.51,74818.0,20.45,20.55,20.43,20.51,74818.0
2016-09-26 10:30:00,20.51,20.55,20.49,20.5,41345.0,20.51,20.55,20.49,20.5,41345.0
2016-09-26 11:00:00,20.5,20.51,20.42,20.46,83160.0,20.5,20.51,20.42,20.46,83160.0
2016-09-26 11:30:00,20.45,20.51,20.45,20.48,142199.0,20.45,20.51,20.45,20.48,142199.0
2016-09-26 12:00:00,20.48,20.51,20.43,20.45,87356.0,20.48,20.51,20.43,20.45,87356.0
2016-09-26 12:30:00,20.46,20.48,20.39,20.43,172779.0,20.46,20.48,20.39,20.43,172779.0
2016-09-26 13:00:00,20.43,20.44,20.36,20.37,107521.0,20.43,20.44,20.36,20.37,107521.0
2016-09-26 13:30:00,20.38,20.41,20.37,20.39,89423.0,20.38,20.41,20.37,20.39,89423.0
2016-09-26 14:00:00,20.39,20.41,20.37,20.4,67594.0,20.39,20.41,20.37,20.4,67594.0
2016-09-26 14:30:00,20.4,20.4,20.34,20.35,124910.0,20.4,20.4,20.34,20.35,124910.0
2016-09-26 15:00:00,20.36,20.38,20.32,20.38,125916.0,20.36,20.38,20.32,20.38,125916.0
2016-09-26 15:30:00,20.38,20.39,20.26,20.27,434301.0,20.38,20.39,20.26,20.27,434301.0
2016-09-27 09:30:00,20.25,20.35,20.01,20.14,107630.0,20.25,20.35,20.01,20.14,107630.0
2016-09-27 10:00:00,20.16,20.31,20.14,20.27,98245.0,20.16,20.31,20.14,20.27,98245.0
2016-09-27 10:30:00,20.27,20.27,20.17,20.19,65316.0,20.27,20.27,20.17,20.19,65316.0
2016-09-27 11:00:00,20.19,20.23,20.14,20.19,86782.0,20.19,20.23,20.14,20.19,86782.0
2016-09-27 11:30:00,20.2,20.25,20.17,20.17,83932.0,20.2,20.25,20.17,20.17,83932.0
2016-09-27 12:00:00,20.17,20.23,20.15,20.16,66752.0,20.17,20.23,20.15,20.16,66752.0
2016-09-27 12:30:00,20.17,20.19,20.11,20.12,85096.0,20.17,20.19,20.11,20.12,85096.0
2016-09-27 13:00:00,20.12,20.16,20.07,20.16,84141.0,20.12,20.16,20.07,20.16,84141.0
2016-09-27 13:30:00,20.16,20.18,20.11,20.17,90991.0,20.16,20.18,20.11,20.17,90991.0
2016-09-27 14:00:00,20.17,20.19,20.14,20.19,135726.0,20.17,20.19,20.14,20.19,135726.0
2016-09-27 14:30:00,20.19,20.19,20.13,20.17,217249.0,20.19,20.19,20.13,20.17,217249.0
2016-09-27 15:00:00,20.17,20.18,20.08,20.09,137607.0,20.17,20.18,20.08,20.09,137607.0
2016-09-27 15:30:00,20.09,20.16,20.07,20.15,262187.0,20.09,20.16,20.07,20.15,262187.0
2016-09-28 09:30:00,20.11,20.26,20.08,20.23,89667.0,20.11,20.26,20.08,20.23,89667.0
2016-09-28 10:00:00,20.23,20.31,20.23,20.31,82878.0,20.23,20.31,20.23,20.31,82878.0
2016-09-28 10:30:00,20.31,20.32,20.17,20.17,103374.0,20.31,20.32,20.17,20.17,103374.0
2016-09-28 11:00:00,20.17,20.2,20.11,20.17,66210.0,20.17,20.2,20.11,20.17,66210.0
2016-09-28 11:30:00,20.17,20.18,20.11,20.12,90956.0,20.17,20.18,20.11,20.12,90956.0
2016-09-28 12:00:00,20.12,20.13,20.1,20.13,66340.0,20.12,20.13,20.1,20.13,66340.0
2016-09-28 12:30:00,20.12,20.13,20.1,20.13,53062.0,20.12,20.13,20.1,20.13,53062.0
2016-09-28 13:00:00,20.13,20.13,20.04,20.05,133021.0,20.13,20.13,20.04,20.05,133021.0
2016-09-28 13:30:00,20.04,20.18,20.04,20.17,104237.0,20.04,20.18,20.04,20.17,104237.0
2016-09-28 14:00:00,20.18,20.24,20.15,20.23,91913.0,20.18,20.24,20.15,20.23,91913.0
2016-09-28 14:30:00,20.23,20.23,20.18,20.2,80501.0,20.23,20.23,20.18,20.2,80501.0
2016-09-28 15:00:00,20.2,20.2,20.14,20.14,53724.0,20.2,20.2,20.14,20.14,53724.0
2016-09-28 15:30:00,20.14,20.19,20.13,20.18,254105.0,20.14,20.19,20.13,20.18,254105.0
2016-09-29 09:30:00,20.21,20.35,20.16,20.17,43979.0,20.21,20.35,20.16,20.17,43979.0
2016-09-29 10:00:00,20.17,20.19,20.02,20.15,66838.0,20.17,20.19,20.02,20.15,66838.0
2016-09-29 10:30:00,20.15,20.17,20.11,20.13,36824.0,20.15,20.17,20.11,20.13,36824.0
2016-09-29 11:00:00,20.13,20.19,20.11,20.19,44363.0,20.13,20.19,20.11,20.19,44363.0
2016-09-29 11:30:00,20.19,20.22,20.15,20.21,59220.0,20.19,20.22,20.15,20.21,59220.0
2016-09-29 12:00:00,20.21,20.21,20.19,20.2,48384.0,20.21,20.21,20.19,20.2,48384.0
2016-09-29 12:30:00,20.2,20.21,20.02,20.05,133054.0,20.2,20.21,20.02,20.05,133054.0
2016-09-29 13:00:00,20.05,20.13,20.0,20.11,113635.0,20.05,20.13,20.0,20.11,113635.0
2016-09-29 13:30:00,20.1,20.15,20.02,20.04,161381.0,20.1,20.15,20.02,20.04,161381.0
2016-09-29 14:00:00,20.04,20.1,19.99,20.1,113813.0,20.04,20.1,19.99,20.1,113813.0
2016-09-29 14:30:00,20.1,20.13,20.04,20.07,76339.0,20.1,20.13,20.04,20.07,76339.0
2016-09-29 15:00:00,20.06,20.11,20.04,20.09,98010.0,20.06,20.11,20.04,20.09,98010.0
2016-09-29 15:30:00,20.08,20.11,19.98,19.98,362863.0,20.08,20.11,19.98,19.98,362863.0
2016-09-30 09:30:00,20.59,20.82,20.3,20.47,286964.0,20.59,20.82,20.3,20.47,286964.0
2016-09-30 10:00:00,20.48,20.69,20.46,20.68,139741.0,20.48,20.69,20.46,20.68,139741.0
2016-09-30 10:30:00,20.68,20.75,20.64,20.7,83421.0,20.68,20.75,20.64,20.7,83421.0
2016-09-30 11:00:00,20.71,20.76,20.68,20.69,214214.0,20.71,20.76,20.68,20.69,214214.0
2016-09-30 11:30:00,20.7,20.76,20.63,20.75,93082.0,20.7,20.76,20.63,20.75,93082.0
2016-09-30 12:00:00,20.74,20.77,20.71,20.76,148598.0,20.74,20.77,20.71,20.76,148598.0
2016-09-30 12:30:00,20.76,20.82,20.74,20.75,149674.0,20.76,20.82,20.74,20.75,149674.0
2016-09-30 13:00:00,20.75,20.77,20.72,20.75,76711.0,20.75,20.77,20.72,20.75,76711.0
2016-09-30 13:30:00,20.75,20.84,20.74,20.8,67727.0,20.75,20.84,20.74,20.8,67727.0
2016-09-30 14:00:00,20.81,20.81,20.73,20.75,76690.0,20.81,20.81,20.73,20.75,76690.0
2016-09-30 14:30:00,20.75,20.81,20.74,20.81,75448.0,20.75,20.81,20.74,20.81,75448.0
2016-09-30 15:00:00,20.81,20.82,20.74,20.75,315626.0,20.81,20.82,20.74,20.75,315626.0
2016-09-30 15:30:00,20.74,20.77,20.64,20.65,511217.0,20.74,20.77,20.64,20.65,511217.0
2016-10-03 09:30:00,20.45,20.74,20.45,20.65,106443.0,20.45,20.74,20.45,20.65,106443.0
2016-10-03 10:00:00,20.64,20.67,20.55,20.61,72632.0,20.64,20.67,20.55,20.61,72632.0
2016-10-03 10:30:00,20.61,20.67,20.58,20.6,58699.0,20.61,20.67,20.58,20.6,58699.0
2016-10-03 11:00:00,20.59,20.64,20.57,20.57,59135.0,20.59,20.64,20.57,20.57,59135.0
2016-10-03 11:30:00,20.57,20.66,20.56,20.64,109392.0,20.57,20.66,20.56,20.64,109392.0
2016-10-03 12:00:00,20.64,20.71,20.61,20.7,95103.0,20.64,20.71,20.61,20.7,95103.0
2016-10-03 12:30:00,20.69,20.72,20.66,20.72,55626.0,20.69,20.72,20.66,20.72,55626.0
2016-10-03 13:00:00,20.71,20.72,20.6,20.61,69938.0,20.71,20.72,20.6,20.61,69938.0
2016-10-03 13:30:00,20.61,20.64,20.56,20.63,112097.0,20.61,20.64,20.56,20.63,112097.0
2016-10-03 14:00:00,20.63,20.71,20.63,20.67,117826.0,20.63,20.71,20.63,20.67,117826.0
2016-10-03 14:30:00,20.68,20.71,20.63,20.68,101918.0,20.68,20.71,20.63,20.68,101918.0
2016-10-03 15:00:00,20.68,20.74,20.64,20.73,118988.0,20.68,20.74,20.64,20.73,118988.0
2016-10-03 15:30:00,20.73,20.8,20.72,20.78,434253.0,20.73,20.8,20.72,20.78,434253.0
2016-10-04 09:30:00,20.72,20.98,20.63,20.9,134763.0,20.72,20.98,20.63,20.9,134763.0
2016-10-04 10:00:00,20.9,21.0,20.86,20.94,90456.0,20.9,21.0,20.86,20.94,90456.0
2016-10-04 10:30:00,20.94,21.07,20.93,21.03,143472.0,20.94,21.07,20.93,21.03,143472.0
2016-10-04 11:00:00,21.03,21.03,20.76,20.79,137144.0,21.03,21.03,20.76,20.79,137144.0
2016-10-04 11:30:00,20.79,20.88,20.72,20.79,229907.0,20.79,20.88,20.72,20.79,229907.0
2016-10-04 12:00:00,20.79,20.87,20.76,20.78,297265.0,20.79,20.87,20.76,20.78,297265.0
2016-10-04 12:30:00,20.79,20.88,20.77,20.87,132991.0,20.79,20.88,20.77,20.87,132991.0
2016-10-04 13:00:00,20.87,20.9,20.8,20.85,119720.0,20.87,20.9,20.8,20.85,119720.0
2016-10-04 13:30:00,20.85,20.89,20.8,20.8,93282.0,20.85,20.89,20.8,20.8,93282.0
2016-10-04 14:00:00,20.8,20.85,20.74,20.79,96956.0,20.8,20.85,20.74,20.79,96956.0
2016-10-04 14:30:00,20.79,20.81,20.75,20.76,62018.0,20.79,20.81,20.75,20.76,62018.0
2016-10-04 15:00:00,20.76,20.79,20.74,20.79,113069.0,20.76,20.79,20.74,20.79,113069.0
2016-10-04 15:30:00,20.79,20.84,20.77,20.77,239489.0,20.79,20.84,20.77,20.77,239489.0
2016-10-05 09:30:00,20.74,20.9,20.74,20.84,72270.0,20.74,20.9,20.74,20.84,72270.0
2016-10-05 10:00:00,20.84,20.97,20.84,20.93,98600.0,20.84,20.97,20.84,20.93,98600.0
2016-10-05 10:30:00,20.93,20.97,20.89,20.91,123354.0,20.93,20.97,20.89,20.91,123354.0
2016-10-05 11:00:00,20.91,20.91,20.81,20.86,93728.0,20.91,20.91,20.81,20.86,93728.0
2016-10-05 11:30:00,20.86,20.9,20.81,20.87,64863.0,20.86,20.9,20.81,20.87,64863.0
2016-10-05 12:00:00,20.87,20.9,20.79,20.8,52052.0,20.87,20.9,20.79,20.8,52052.0
2016-10-05 12:30:00,20.81,20.86,20.8,20.82,62614.0,20.81,20.86,20.8,20.82,62614.0
2016-10-05 13:00:00,20.82,20.83,20.77,20.8,50674.0,20.82,20.83,20.77,20.8,50674.0
2016-10-05 13:30:00,20.8,20.82,20.79,20.81,171441.0,20.8,20.82,20.79,20.81,171441.0
2016-10-05 14:00:00,20.82,20.82,20.7,20.71,88660.0,20.82,20.82,20.7,20.71,88660.0
2016-10-05 14:30:00,20.72,20.74,20.69,20.69,72754.0,20.72,20.74,20.69,20.69,72754.0
2016-10-05 15:00:00,20.7,20.7,20.58,20.61,150637.0,20.7,20.7,20.58,20.61,150637.0
2016-10-05 15:30:00,20.6,20.67,20.54,20.59,1193798.0,20.6,20.67,20.54,20.59,1193798.0
2016-10-06 09:30:00,20.72,20.96,20.65,20.93,177600.0,20.72,20.96,20.65,20.93,177600.0
2016-10-06 10:00:00,20.93,21.02,20.86,21.02,131315.0,20.93,21.02,20.86,21.02,131315.0
2016-10-06 10:30:00,21.02,21.18,21.0,21.09,145825.0,21.02,21.18,21.0,21.09,145825.0
2016-10-06 11:00:00,21.1,21.18,21.01,21.16,190030.0,21.1,21.18,21.01,21.16,190030.0
2016-10-06 11:30:00,21.16,21.28,21.11,21.19,124551.0,21.16,21.28,21.11,21.19,124551.0
2016-10-06 12:00:00,21.18,21.27,21.17,21.18,119538.0,21.18,21.27,21.17,21.18,119538.0
2016-10-06 12:30:00,21.18,21.21,21.15,21.19,117448.0,21.18,21.21,21.15,21.19,117448.0
2016-10-06 13:00:00,21.19,21.28,21.14,21.26,153469.0,21.19,21.28,21.14,21.26,153469.0
2016-10-06 13:30:00,21.25,21.4,21.25,21.39,159759.0,21.25,21.4,21.25,21.39,159759.0
2016-10-06 14:00:00,21.38,21.42,21.37,21.42,149630.0,21.38,21.42,21.37,21.42,149630.0
2016-10-06 14:30:00,21.42,21.42,21.37,21.39,128788.0,21.42,21.42,21.37,21.39,128788.0
2016-10-06 15:00:00,21.39,21.43,21.36,21.37,211568.0,21.39,21.43,21.36,21.37,211568.0
2016-10-06 15:30:00,21.38,21.4,21.28,21.3,478357.0,21.38,21.4,21.28,21.3,478357.0
2016-10-07 09:30:00,21.24,21.4,21.04,21.07,141248.0,21.24,21.4,21.04,21.07,141248.0
2016-10-07 10:00:00,21.07,21.13,21.06,21.1,135222.0,21.07,21.13,21.06,21.1,135222.0
2016-10-07 10:30:00,21.1,21.14,21.08,21.09,89961.0,21.1,21.14,21.08,21.09,89961.0
2016-10-07 11:00:00,21.09,21.15,21.07,21.1,95484.0,21.09,21.15,21.07,21.1,95484.0
2016-10-07 11:30:00,21.09,21.09,20.94,20.95,80308.0,21.09,21.09,20.94,20.95,80308.0
2016-10-07 12:00:00,20.96,21.0,20.95,20.95,89985.0,20.96,21.0,20.95,20.95,89985.0
2016-10-07 12:30:00,20.96,20.97,20.88,20.89,155788.0,20.96,20.97,20.88,20.89,155788.0
2016-10-07 13:00:00,20.89,21.02,20.85,21.01,136887.0,20.89,21.02,20.85,21.01,136887.0
2016-10-07 13:30:00,21.01,21.04,20.98,20.99,55331.0,21.01,21.04,20.98,20.99,55331.0
2016-10-07 14:00:00,21.0,21.05,20.97,21.05,82880.0,21.0,21.05,20.97,21.05,82880.0
2016-10-07 14:30:00,21.05,21.07,21.03,21.03,64312.0,21.05,21.07,21.03,21.03,64312.0
2016-10-07 15:00:00,21.04,21.07,21.03,21.07,97464.0,21.04,21.07,21.03,21.07,97464.0
2016-10-07 15:30:00,21.07,21.15,21.05,21.14,565587.0,21.07,21.15,21.05,21.14,565587.0
2016-10-10 09:30:00,21.09,21.51,21.09,21.43,125393.0,21.09,21.51,21.09,21.43,125393.0
2016-10-10 10:00:00,21.43,21.45,21.32,21.45,91973.0,21.43,21.45,21.32,21.45,91973.0
2016-10-10 10:30:00,21.44,21.46,21.38,21.39,61925.0,21.44,21.46,21.38,21.39,61925.0
2016-10-10 11:00:00,21.39,21.5,21.34,21.48,209686.0,21.39,21.5,21.34,21.48,209686.0
2016-10-10 11:30:00,21.48,21.5,21.39,21.39,117072.0,21.48,21.5,21.39,21.39,117072.0
2016-10-10 12:00:00,21.4,21.45,21.37,21.45,74723.0,21.4,21.45,21.37,21.45,74723.0
2016-10-10 12:30:00,21.44,21.5,21.44,21.45,89303.0,21.44,21.5,21.44,21.45,89303.0
2016-10-10 13:00:00,21.45,21.5,21.45,21.49,75563.0,21.45,21.5,21.45,21.49,75563.0
2016-10-10 13:30:00,21.49,21.55,21.4,21.41,121387.0,21.49,21.55,21.4,21.41,121387.0
2016-10-10 14:00:00,21.41,21.43,21.4,21.42,64883.0,21.41,21.43,21.4,21.42,64883.0
2016-10-10 14:30:00,21.41,21.47,21.39,21.41,95425.0,21.41,21.47,21.39,21.41,95425.0
2016-10-10 15:00:00,21.42,21.44,21.4,21.43,63877.0,21.42,21.44,21.4,21.43,63877.0
2016-10-10 15:30:00,21.43,21.48,21.41,21.48,230747.0,21.43,21.48,21.41,21.48,230747.0
2016-10-11 09:30:00,21.32,21.47,21.25,21.32,225843.0,21.32,21.47,21.25,21.32,225843.0
2016-10-11 10:00:00,21.31,21.4,21.24,21.4,233831.0,21.31,21.4,21.24,21.4,233831.0
2016-10-11 10:30:00,21.44,21.5,21.42,21.47,100099.0,21.44,21.5,21.42,21.47,100099.0
2016-10-11 11:00:00,21.46,21.49,21.38,21.4,126143.0,21.46,21.49,21.38,21.4,126143.0
2016-10-11 11:30:00,21.4,21.49,21.39,21.46,124785.0,21.4,21.49,21.39,21.46,124785.0
2016-10-11 12:00:00,21.46,21.54,21.45,21.52,123158.0,21.46,21.54,21.45,21.52,123158.0
2016-10-11 12:30:00,21.52,21.62,21.49,21.6,99868.0,21.52,21.62,21.49,21.6,99868.0
2016-10-11 13:00:00,21.59,21.64,21.56,21.57,100465.0,21.59,21.64,21.56,21.57,100465.0
2016-10-11 13:30:00,21.57,21.62,21.55,21.62,151677.0,21.57,21.62,21.55,21.62,151677.0
2016-10-11 14:00:00,21.61,21.62,21.55,21.61,169571.0,21.61,21.62,21.55,21.61,169571.0
2016-10-11 14:30:00,21.61,21.67,21.58,21.67,168454.0,21.61,21.67,21.58,21.67,168454.0
2016-10-11 15:00:00,21.66,21.72,21.62,21.67,226261.0,21.66,21.72,21.62,21.67,226261.0
2016-10-11 15:30:00,21.66,21.7,21.65,21.66,380312.0,21.66,21.7,21.65,21.66,380312.0
2016-10-12 09:30:00,21.58,21.93,21.54,21.93,97029.0,21.58,21.93,21.54,21.93,97029.0
2016-10-12 10:00:00,21.92,22.06,21.89,22.0,154881.0,21.92,22.06,21.89,22.0,154881.0
2016-10-12 10:30:00,22.0,22.02,21.91,21.97,80146.0,22.0,22.02,21.91,21.97,80146.0
2016-10-12 11:00:00,21.96,22.04,21.96,22.02,76793.0,21.96,22.04,21.96,22.02,76793.0
2016-10-12 11:30:00,22.02,22.08,22.0,22.08,156088.0,22.02,22.08,22.0,22.08,156088.0
2016-10-12 12:00:00,22.08,22.1,22.01,22.01,95921.0,22.08,22.1,22.01,22.01,95921.0
2016-10-12 12:30:00,22.02,22.09,22.01,22.02,214516.0,22.02,22.09,22.01,22.02,214516.0
2016-10-12 13:00:00,22.01,22.1,22.01,22.04,75747.0,22.01,22.1,22.01,22.04,75747.0
2016-10-12 13:30:00,22.05,22.14,22.04,22.13,73735.0,22.05,22.14,22.04,22.13,73735.0
2016-10-12 14:00:00,22.14,22.21,22.09,22.13,177268.0,22.14,22.21,22.09,22.13,177268.0
2016-10-12 14:30:00,22.13,22.15,22.11,22.14,70964.0,22.13,22.15,22.11,22.14,70964.0
2016-10-12 15:00:00,22.13,22.16,22.08,22.09,92975.0,22.13,22.16,22.08,22.09,92975.0
2016-10-12 15:30:00,22.09,22.1,22.06,22.07,233170.0,22.09,22.1,22.06,22.07,233170.0
2016-10-13 09:30:00,21.97,22.0,21.65,21.7,108932.0,21.97,22.0,21.65,21.7,108932.0
2016-10-13 10:00:00,21.7,21.8,21.65,21.79,55998.0,21.7,21.8,21.65,21.79,55998.0
2016-10-13 10:30:00,21.79,21.8,21.62,21.71,116066.0,21.79,21.8,21.62,21.71,116066.0
2016-10-13 11:00:00,21.7,21.77,21.66,21.67,85726.0,21.7,21.77,21.66,21.67,85726.0
2016-10-13 11:30:00,21.67,21.69,21.56,21.64,192825.0,21.67,21.69,21.56,21.64,192825.0
2016-10-13 12:00:00,21.64,21.65,21.56,21.64,102725.0,21.64,21.65,21.56,21.64,102725.0
2016-10-13 12:30:00,21.64,21.72,21.64,21.69,220821.0,21.64,21.72,21.64,21.69,220821.0
2016-10-13 13:00:00,21.69,21.7,21.54,21.59,167473.0,21.69,21.7,21.54,21.59,167473.0
2016-10-13 13:30:00,21.6,21.69,21.59,21.68,43454.0,21.6,21.69,21.59,21.68,43454.0
2016-10-13 14:00:00,21.68,21.77,21.67,21.76,63036.0,21.68,21.77,21.67,21.76,63036.0
2016-10-13 14:30:00,21.76,21.85,21.75,21.84,154196.0,21.76,21.85,21.75,21.84,154196.0
2016-10-13 15:00:00,21.84,21.88,21.77,21.82,160740.0,21.84,21.88,21.77,21.82,160740.0
2016-10-13 15:30:00,21.82,21.83,21.74,21.75,384661.0,21.82,21.83,21.74,21.75,384661.0
2016-10-14 09:30:00,21.73,21.84,21.69,21.78,67715.0,21.73,21.84,21.69,21.78,67715.0
2016-10-14 10:00:00,21.79,21.82,21.7,21.72,90716.0,21.79,21.82,21.7,21.72,90716.0
2016-10-14 10:30:00,21.73,21.86,21.72,21.79,156950.0,21.73,21.86,21.72,21.79,156950.0
2016-10-14 11:00:00,21.79,21.81,21.67,21.71,124778.0,21.79,21.81,21.67,21.71,124778.0
2016-10-14 11:30:00,21.71,21.71,21.59,21.63,161079.0,21.71,21.71,21.59,21.63,161079.0
2016-10-14 12:00:00,21.63,21.71,21.58,21.69,175489.0,21.63,21.71,21.58,21.69,175489.0
2016-10-14 12:30:00,21.71,21.8,21.68,21.73,100637.0,21.71,21.8,21.68,21.73,100637.0
2016-10-14 13:00:00,21.73,21.78,21.69,21.76,194246.0,21.73,21.78,21.69,21.76,194246.0
2016-10-14 13:30:00,21.77,21.81,21.73,21.75,100747.0,21.77,21.81,21.73,21.75,100747.0
2016-10-14 14:00:00,21.75,21.84,21.7,21.83,89028.0,21.75,21.84,21.7,21.83,89028.0
2016-10-14 14:30:00,21.83,21.84,21.79,21.79,49557.0,21.83,21.84,21.79,21.79,49557.0
2016-10-14 15:00:00,21.79,21.8,21.76,21.77,56159.0,21.79,21.8,21.76,21.77,56159.0
2016-10-14 15:30:00,21.76,21.77,21.72,21.72,273784.0,21.76,21.77,21.72,21.72,273784.0
2016-10-17 09:30:00,21.82,22.06,21.67,21.79,120238.0,21.82,22.06,21.67,21.79,120238.0
2016-10-17 10:00:00,21.78,21.84,21.66,21.73,103575.0,21.78,21.84,21.66,21.73,103575.0
2016-10-17 10:30:00,21.74,21.76,21.68,21.7,93404.0,21.74,21.76,21.68,21.7,93404.0
2016-10-17 11:00:00,21.7,21.72,21.66,21.66,65089.0,21.7,21.72,21.66,21.66,65089.0
2016-10-17 11:30:00,21.67,21.76,21.66,21.76,79690.0,21.67,21.76,21.66,21.76,79690.0
2016-10-17 12:00:00,21.76,21.78,21.7,21.73,93800.0,21.76,21.78,21.7,21.73,93800.0
2016-10-17 12:30:00,21.73,21.74,21.7,21.73,51477.0,21.73,21.74,21.7,21.73,51477.0
2016-10-17 13:00:00,21.73,21.75,21.7,21.71,55100.0,21.73,21.75,21.7,21.71,55100.0
2016-10-17 13:30:00,21.71,21.72,21.66,21.67,58034.0,21.71,21.72,21.66,21.67,58034.0
2016-10-17 14:00:00,21.67,21.71,21.64,21.64,79773.0,21.67,21.71,21.64,21.64,79773.0
2016-10-17 14:30:00,21.64,21.64,21.53,21.6,130216.0,21.64,21.64,21.53,21.6,130216.0
2016-10-17 15:00:00,21.6,21.63,21.58,21.63,89400.0,21.6,21.63,21.58,21.63,89400.0
2016-10-17 15:30:00,21.62,21.64,21.54,21.55,426201.0,21.62,21.64,21.54,21.55,426201.0
2016-10-18 09:30:00,21.76,21.76,21.57,21.59,66417.0,21.76,21.76,21.57,21.59,66417.0
2016-10-18 10:00:00,21.6,21.63,21.51,21.52,43169.0,21.6,21.63,21.51,21.52,43169.0
2016-10-18 10:30:00,21.52,21.58,21.47,21.5,134848.0,21.52,21.58,21.47,21.5,134848.0
2016-10-18 11:00:00,21.5,21.53,21.44,21.52,87062.0,21.5,21.53,21.44,21.52,87062.0
2016-10-18 11:30:00,21.53,21.55,21.5,21.55,130509.0,21.53,21.55,21.5,21.55,130509.0
2016-10-18 12:00:00,21.56,21.57,21.49,21.49,191353.0,21.56,21.57,21.49,21.49,191353.0
2016-10-18 12:30:00,21.5,21.51,21.46,21.46,50691.0,21.5,21.51,21.46,21.46,50691.0
2016-10-18 13:00:00,21.46,21.5,21.44,21.45,154128.0,21.46,21.5,21.44,21.45,154128.0
2016-10-18 13:30:00,21.45,21.45,21.39,21.4,112976.0,21.45,21.45,21.39,21.4,112976.0
2016-10-18 14:00:00,21.39,21.44,21.32,21.43,236001.0,21.39,21.44,21.32,21.43,236001.0
2016-10-18 14:30:00,21.43,21.45,21.39,21.42,128390.0,21.43,21.45,21.39,21.42,128390.0
2016-10-18 15:00:00,21.42,21.42,21.34,21.38,131381.0,21.42,21.42,21.34,21.38,131381.0
2016-10-18 15:30:00,21.38,21.39,21.3,21.32,378175.0,21.38,21.39,21.3,21.32,378175.0
2016-10-19 09:30:00,21.33,21.4,21.26,21.3,65821.0,21.33,21.4,21.26,21.3,65821.0
2016-10-19 10:00:00,21.29,21.34,21.25,21.28,97605.0,21.29,21.34,21.25,21.28,97605.0
2016-10-19 10:30:00,21.29,21.3,21.25,21.3,103489.0,21.29,21.3,21.25,21.3,103489.0
2016-10-19 11:00:00,21.3,21.3,21.25,21.29,77753.0,21.3,21.3,21.25,21.29,77753.0
2016-10-19 11:30:00,21.29,21.31,21.26,21.27,92546.0,21.29,21.31,21.26,21.27,92546.0
2016-10-19 12:00:00,21.27,21.31,21.26,21.31,65380.0,21.27,21.31,21.26,21.31,65380.0
2016-10-19 12:30:00,21.31,21.32,21.28,21.31,72889.0,21.31,21.32,21.28,21.31,72889.0
2016-10-19 13:00:00,21.3,21.32,21.29,21.3,73155.0,21.3,21.32,21.29,21.3,73155.0
2016-10-19 13:30:00,21.31,21.31,21.28,21.3,39974.0,21.31,21.31,21.28,21.3,39974.0
2016-10-19 14:00:00,21.3,21.34,21.3,21.32,55821.0,21.3,21.34,21.3,21.32,55821.0
2016-10-19 14:30:00,21.32,21.38,21.32,21.38,68123.0,21.32,21.38,21.32,21.38,68123.0
2016-10-19 15:00:00,21.38,21.41,21.33,21.41,108361.0,21.38,21.41,21.33,21.41,108361.0
2016-10-19 15:30:00,21.41,21.41,21.31,21.32,458522.0,21.41,21.41,21.31,21.32,458522.0
2016-10-20 09:30:00,21.32,21.51,21.25,21.5,81922.0,21.32,21.51,21.25,21.5,81922.0
2016-10-20 10:00:00,21.5,21.53,21.4,21.43,65278.0,21.5,21.53,21.4,21.43,65278.0
2016-10-20 10:30:00,21.42,21.42,21.24,21.27,76780.0,21.42,21.42,21.24,21.27,76780.0
2016-10-20 11:00:00,21.27,21.33,21.24,21.3,47897.0,21.27,21.33,21.24,21.3,47897.0
2016-10-20 11:30:00,21.3,21.32,21.25,21.29,43458.0,21.3,21.32,21.25,21.29,43458.0
2016-10-20 12:00:00,21.3,21.35,21.27,21.35,50032.0,21.3,21.35,21.27,21.35,50032.0
2016-10-20 12:30:00,21.35,21.4,21.33,21.39,38531.0,21.35,21.4,21.33,21.39,38531.0
2016-10-20 13:00:00,21.39,21.41,21.36,21.39,50609.0,21.39,21.41,21.36,21.39,50609.0
2016-10-20 13:30:00,21.4,21.5,21.33,21.36,130000.0,21.4,21.5,21.33,21.36,130000.0
2016-10-20 14:00:00,21.36,21.39,21.26,21.37,188228.0,21.36,21.39,21.26,21.37,188228.0
2016-10-20 14:30:00,21.37,21.48,21.34,21.41,115865.0,21.37,21.48,21.34,21.41,115865.0
2016-10-20 15:00:00,21.41,21.47,21.38,21.41,117015.0,21.41,21.47,21.38,21.41,117015.0
2016-10-20 15:30:00,21.41,21.44,21.36,21.42,543730.0,21.41,21.44,21.36,21.42,543730.0
2016-10-21 09:30:00,21.27,21.42,21.26,21.33,48702.0,21.27,21.42,21.26,21.33,48702.0
2016-10-21 10:00:00,21.32,21.33,21.24,21.27,65783.0,21.32,21.33,21.24,21.27,65783.0
2016-10-21 10:30:00,21.28,21.32,21.16,21.23,112840.0,21.28,21.32,21.16,21.23,112840.0
2016-10-21 11:00:00,21.24,21.27,21.2,21.24,77058.0,21.24,21.27,21.2,21.24,77058.0
2016-10-21 11:30:00,21.24,21.24,21.17,21.19,85999.0,21.24,21.24,21.17,21.19,85999.0
2016-10-21 12:00:00,21.19,21.21,21.09,21.12,535337.0,21.19,21.21,21.09,21.12,535337.0
2016-10-21 12:30:00,21.12,21.16,21.03,21.12,138107.0,21.12,21.16,21.03,21.12,138107.0
2016-10-21 13:00:00,21.11,21.19,21.09,21.13,282773.0,21.11,21.19,21.09,21.13,282773.0
2016-10-21 13:30:00,21.13,21.21,21.11,21.2,144713.0,21.13,21.21,21.11,21.2,144713.0
2016-10-21 14:00:00,21.2,21.26,21.16,21.2,199323.0,21.2,21.26,21.16,21.2,199323.0
2016-10-21 14:30:00,21.2,21.25,21.19,21.23,132370.0,21.2,21.25,21.19,21.23,132370.0
2016-10-21 15:00:00,21.24,21.26,21.2,21.25,74309.0,21.24,21.26,21.2,21.25,74309.0
2016-10-21 15:30:00,21.25,21.25,21.18,21.21,268167.0,21.25,21.25,21.18,21.21,268167.0
2016-10-24 09:30:00,21.35,21.63,21.35,21.58,63700.0,21.35,21.63,21.35,21.58,63700.0
2016-10-24 10:00:00,21.58,21.58,21.45,21.51,53200.0,21.58,21.58,21.45,21.51,53200.0
2016-10-24 10:30:00,21.5,21.52,21.48,21.51,40000.0,21.5,21.52,21.48,21.51,40000.0
2016-10-24 11:00:00,21.52,21.53,21.45,21.45,56899.0,21.52,21.53,21.45,21.45,56899.0
2016-10-24 11:30:00,21.45,21.51,21.44,21.49,52749.0,21.45,21.51,21.44,21.49,52749.0
2016-10-24 12:00:00,21.48,21.49,21.45,21.46,57700.0,21.48,21.49,21.45,21.46,57700.0
2016-10-24 12:30:00,21.45,21.47,21.44,21.45,36817.0,21.45,21.47,21.44,21.45,36817.0
2016-10-24 13:00:00,21.45,21.52,21.44,21.49,61100.0,21.45,21.52,21.44,21.49,61100.0
2016-10-24 13:30:00,21.48,21.49,21.4,21.41,68100.0,21.48,21.49,21.4,21.41,68100.0
2016-10-24 14:00:00,21.41,21.41,21.35,21.41,115400.0,21.41,21.41,21.35,21.41,115400.0
2016-10-24 14:30:00,21.41,21.41,21.31,21.37,144100.0,21.41,21.41,21.31,21.37,144100.0
2016-10-24 15:00:00,21.36,21.37,21.25,21.25,196800.0,21.36,21.37,21.25,21.25,196800.0
2016-10-24 15:30:00,21.25,21.26,21.21,21.23,771000.0,21.25,21.26,21.21,21.23,771000.0
2016-10-25 09:30:00,21.3,21.42,21.12,21.4,192810.0,21.3,21.42,21.12,21.4,192810.0
2016-10-25 10:00:00,21.4,21.41,21.34,21.39,118100.0,21.4,21.41,21.34,21.39,118100.0
2016-10-25 10:30:00,21.39,21.4,21.34,21.38,93900.0,21.39,21.4,21.34,21.38,93900.0
2016-10-25 11:00:00,21.38,21.41,21.35,21.38,85300.0,21.38,21.41,21.35,21.38,85300.0
2016-10-25 11:30:00,21.38,21.43,21.33,21.38,283200.0,21.38,21.43,21.33,21.38,283200.0
2016-10-25 12:00:00,21.38,21.38,21.31,21.34,227600.0,21.38,21.38,21.31,21.34,227600.0
2016-10-25 12:30:00,21.34,21.4,21.31,21.39,99355.0,21.34,21.4,21.31,21.39,99355.0
2016-10-25 13:00:00,21.39,21.42,21.36,21.41,88300.0,21.39,21.42,21.36,21.41,88300.0
2016-10-25 13:30:00,21.41,21.5,21.41,21.48,74800.0,21.41,21.5,21.41,21.48,74800.0
2016-10-25 14:00:00,21.48,21.57,21.48,21.53,103600.0,21.48,21.57,21.48,21.53,103600.0
2016-10-25 14:30:00,21.53,21.62,21.53,21.62,92400.0,21.53,21.62,21.53,21.62,92400.0
2016-10-25 15:00:00,21.61,21.66,21.59,21.66,95900.0,21.61,21.66,21.59,21.66,95900.0
2016-10-25 15:30:00,21.66,21.67,21.52,21.55,662400.0,21.66,21.67,21.52,21.55,662400.0
2016-10-26 09:30:00,21.48,21.81,21.43,21.8,333527.0,21.48,21.81,21.43,21.8,333527.0
2016-10-26 10:00:00,21.81,22.02,21.79,21.89,447399.0,21.81,22.02,21.79,21.89,447399.0
2016-10-26 10:30:00,21.9,22.02,21.83,22.02,102185.0,21.9,22.02,21.83,22.02,102185.0
2016-10-26 11:00:00,22.0,22.03,21.89,21.91,287430.0,22.0,22.03,21.89,21.91,287430.0
2016-10-26 11:30:00,21.9,22.0,21.86,21.92,156742.0,21.9,22.0,21.86,21.92,156742.0
2016-10-26 12:00:00,21.92,22.1,21.92,22.09,182852.0,21.92,22.1,21.92,22.09,182852.0
2016-10-26 12:30:00,22.08,22.12,22.04,22.08,147212.0,22.08,22.12,22.04,22.08,147212.0
2016-10-26 13:00:00,22.07,22.15,22.07,22.13,137666.0,22.07,22.15,22.07,22.13,137666.0
2016-10-26 13:30:00,22.12,22.15,22.02,22.07,472905.0,22.12,22.15,22.02,22.07,472905.0
2016-10-26 14:00:00,22.07,22.11,22.05,22.07,278643.0,22.07,22.11,22.05,22.07,278643.0
2016-10-26 14:30:00,22.08,22.1,22.01,22.06,302028.0,22.08,22.1,22.01,22.06,302028.0
2016-10-26 15:00:00,22.05,22.06,21.99,22.02,347279.0,22.05,22.06,21.99,22.02,347279.0
2016-10-26 15:30:00,22.02,22.04,21.97,21.99,541382.0,22.02,22.04,21.97,21.99,541382.0
2016-10-27 09:30:00,22.04,22.2,21.75,21.82,236993.0,22.04,22.2,21.75,21.82,236993.0
2016-10-27 10:00:00,21.82,21.89,21.73,21.77,201837.0,21.82,21.89,21.73,21.77,201837.0
2016-10-27 10:30:00,21.77,21.91,21.77,21.9,168474.0,21.77,21.91,21.77,21.9,168474.0
2016-10-27 11:00:00,21.9,21.99,21.87,21.96,107658.0,21.9,21.99,21.87,21.96,107658.0
2016-10-27 11:30:00,21.96,21.98,21.92,21.96,82978.0,21.96,21.98,21.92,21.96,82978.0
2016-10-27 12:00:00,21.97,22.04,21.96,22.01,124281.0,21.97,22.04,21.96,22.01,124281.0
2016-10-27 12:30:00,22.01,22.01,21.96,21.99,66687.0,22.01,22.01,21.96,21.99,66687.0
2016-10-27 13:00:00,21.99,22.0,21.92,21.92,50788.0,21.99,22.0,21.92,21.92,50788.0
2016-10-27 13:30:00,21.92,22.02,21.92,21.97,96682.0,21.92,22.02,21.92,21.97,96682.0
2016-10-27 14:00:00,21.98,22.01,21.96,22.0,71289.0,21.98,22.01,21.96,22.0,71289.0
2016-10-27 14:30:00,22.0,22.02,21.95,21.95,68497.0,22.0,22.02,21.95,21.95,68497.0
2016-10-27 15:00:00,21.95,22.03,21.95,22.03,103677.0,21.95,22.03,21.95,22.03,103677.0
2016-10-27 15:30:00,22.03,22.11,22.02,22.1,335832.0,22.03,22.11,22.02,22.1,335832.0
2016-10-28 09:30:00,22.0,22.18,22.0,22.14,116400.0,22.0,22.18,22.0,22.14,116400.0
2016-10-28 10:00:00,22.13,22.13,22.01,22.06,161180.0,22.13,22.13,22.01,22.06,161180.0
2016-10-28 10:30:00,22.07,22.12,22.02,22.08,236531.0,22.07,22.12,22.02,22.08,236531.0
2016-10-28 11:00:00,22.07,22.16,22.06,22.11,220373.0,22.07,22.16,22.06,22.11,220373.0
2016-10-28 11:30:00,22.11,22.17,22.11,22.14,133620.0,22.11,22.17,22.11,22.14,133620.0
2016-10-28 12:00:00,22.13,22.21,22.11,22.2,86134.0,22.13,22.21,22.11,22.2,86134.0
2016-10-28 12:30:00,22.2,22.29,22.19,22.23,116414.0,22.2,22.29,22.19,22.23,116414.0
2016-10-28 13:00:00,22.23,22.24,22.07,22.07,67965.0,22.23,22.24,22.07,22.07,67965.0
2016-10-28 13:30:00,22.07,22.11,22.02,22.07,95225.0,22.07,22.11,22.02,22.07,95225.0
2016-10-28 14:00:00,22.07,22.17,22.07,22.15,189755.0,22.07,22.17,22.07,22.15,189755.0
2016-10-28 14:30:00,22.13,22.16,22.08,22.1,154903.0,22.13,22.16,22.08,22.1,154903.0
2016-10-28 15:00:00,22.1,22.18,22.09,22.18,171712.0,22.1,22.18,22.09,22.18,171712.0
2016-10-28 15:30:00,22.18,22.21,22.14,22.15,652633.0,22.18,22.21,22.14,22.15,652633.0
2016-10-31 09:30:00,22.29,22.36,22.2,22.25,290071.0,22.29,22.36,22.2,22.25,290071.0
2016-10-31 10:00:00,22.25,22.34,22.21,22.33,87456.0,22.25,22.34,22.21,22.33,87456.0
2016-10-31 10:30:00,22.33,22.35,22.22,22.22,144877.0,22.33,22.35,22.22,22.22,144877.0
2016-10-31 11:00:00,22.22,22.26,22.19,22.19,110542.0,22.22,22.26,22.19,22.19,110542.0
2016-10-31 11:30:00,22.2,22.21,22.16,22.18,65329.0,22.2,22.21,22.16,22.18,65329.0
2016-10-31 12:00:00,22.18,22.21,22.15,22.16,100380.0,22.18,22.21,22.15,22.16,100380.0
2016-10-31 12:30:00,22.16,22.2,22.15,22.15,43097.0,22.16,22.2,22.15,22.15,43097.0
2016-10-31 13:00:00,22.16,22.16,22.06,22.06,405146.0,22.16,22.16,22.06,22.06,405146.0
2016-10-31 13:30:00,22.05,22.1,22.03,22.09,129371.0,22.05,22.1,22.03,22.09,129371.0
2016-10-31 14:00:00,22.1,22.11,22.08,22.09,334329.0,22.1,22.11,22.08,22.09,334329.0
2016-10-31 14:30:00,22.1,22.14,22.08,22.12,62307.0,22.1,22.14,22.08,22.12,62307.0
2016-10-31 15:00:00,22.12,22.2,22.1,22.19,236341.0,22.12,22.2,22.1,22.19,236341.0
2016-10-31 15:30:00,22.19,22.2,22.1,22.15,438716.0,22.19,22.2,22.1,22.15,438716.0
2016-11-01 09:30:00,22.13,22.22,22.01,22.17,133986.0,22.13,22.22,22.01,22.17,133986.0
2016-11-01 10:00:00,22.17,22.31,22.14,22.17,219591.0,22.17,22.31,22.14,22.17,219591.0
2016-11-01 10:30:00,22.16,22.23,22.14,22.22,119496.0,22.16,22.23,22.14,22.22,119496.0
2016-11-01 11:00:00,22.22,22.22,22.14,22.14,154560.0,22.22,22.22,22.14,22.14,154560.0
2016-11-01 11:30:00,22.14,22.15,22.09,22.1,152199.0,22.14,22.15,22.09,22.1,152199.0
2016-11-01 12:00:00,22.1,22.18,22.09,22.14,169443.0,22.1,22.18,22.09,22.14,169443.0
2016-11-01 12:30:00,22.14,22.17,22.07,22.08,174672.0,22.14,22.17,22.07,22.08,174672.0
2016-11-01 13:00:00,22.09,22.1,22.01,22.02,137267.0,22.09,22.1,22.01,22.02,137267.0
2016-11-01 13:30:00,22.01,22.05,22.0,22.03,153260.0,22.01,22.05,22.0,22.03,153260.0
2016-11-01 14:00:00,22.02,22.06,21.92,21.95,410912.0,22.02,22.06,21.92,21.95,410912.0
2016-11-01 14:30:00,21.95,22.04,21.93,22.0,130557.0,21.95,22.04,21.93,22.0,130557.0
2016-11-01 15:00:00,22.0,22.08,21.98,22.07,139619.0,22.0,22.08,21.98,22.07,139619.0
2016-11-01 15:30:00,22.08,22.14,22.05,22.09,542902.0,22.08,22.14,22.05,22.09,542902.0
2016-11-02 09:30:00,22.07,22.56,21.91,22.47,190719.0,22.07,22.56,21.91,22.47,190719.0
2016-11-02 10:00:00,22.46,22.48,22.18,22.21,183762.0,22.46,22.48,22.18,22.21,183762.0
2016-11-02 10:30:00,22.2,22.29,22.1,22.29,148748.0,22.2,22.29,22.1,22.29,148748.0
2016-11-02 11:00:00,22.3,22.31,22.13,22.19,121236.0,22.3,22.31,22.13,22.19,121236.0
2016-11-02 11:30:00,22.19,22.22,22.07,22.2,125308.0,22.19,22.22,22.07,22.2,125308.0
2016-11-02 12:00:00,22.21,22.35,22.18,22.33,162758.0,22.21,22.35,22.18,22.33,162758.0
2016-11-02 12:30:00,22.35,22.35,22.24,22.3,126881.0,22.35,22.35,22.24,22.3,126881.0
2016-11-02 13:00:00,22.3,22.34,22.24,22.34,445745.0,22.3,22.34,22.24,22.34,445745.0
2016-11-02 13:30:00,22.34,22.47,22.33,22.44,169604.0,22.34,22.47,22.33,22.44,169604.0
2016-11-02 14:00:00,22.43,22.57,22.3,22.56,367527.0,22.43,22.57,22.3,22.56,367527.0
2016-11-02 14:30:00,22.56,22.63,22.45,22.46,231254.0,22.56,22.63,22.45,22.46,231254.0
2016-11-02 15:00:00,22.46,22.48,22.38,22.46,180422.0,22.46,22.48,22.38,22.46,180422.0
2016-11-02 15:30:00,22.46,22.6,22.44,22.58,820715.0,22.46,22.6,22.44,22.58,820715.0
2016-11-03 09:30:00,21.7,22.13,20.51,20.75,1719147.0,21.7,22.13,20.51,20.75,1719147.0
2016-11-03 10:00:00,20.74,20.75,19.8,20.09,2020456.0,20.74,20.75,19.8,20.09,2020456.0
2016-11-03 10:30:00,20.07,20.27,19.93,20.11,1264774.0,20.07,20.27,19.93,20.11,1264774.0
2016-11-03 11:00:00,20.11,20.82,20.07,20.5,1236166.0,20.11,20.82,20.07,20.5,1236166.0
2016-11-03 11:30:00,20.5,20.51,20.13,20.23,739450.0,20.5,20.51,20.13,20.23,739450.0
2016-11-03 12:00:00,20.24,20.25,20.08,20.09,779788.0,20.24,20.25,20.08,20.09,779788.0
2016-11-03 12:30:00,20.09,20.13,20.0,20.02,746962.0,20.09,20.13,20.0,20.02,746962.0
2016-11-03 13:00:00,20.01,20.12,20.0,20.1,478553.0,20.01,20.12,20.0,20.1,478553.0
2016-11-03 13:30:00,20.09,20.46,20.08,20.25,716735.0,20.09,20.46,20.08,20.25,716735.0
2016-11-03 14:00:00,20.25,20.31,20.01,20.11,667247.0,20.25,20.31,20.01,20.11,667247.0
2016-11-03 14:30:00,20.1,20.16,20.01,20.01,623279.0,20.1,20.16,20.01,20.01,623279.0
2016-11-03 15:00:00,20.01,20.03,20.0,20.02,963002.0,20.01,20.03,20.0,20.02,963002.0
2016-11-03 15:30:00,20.02,20.03,20.0,20.03,1319735.0,20.02,20.03,20.0,20.03,1319735.0
2016-11-04 09:30:00,19.96,20.27,19.72,20.23,459404.0,19.96,20.27,19.72,20.23,459404.0
2016-11-04 10:00:00,20.25,20.32,20.07,20.07,323697.0,20.25,20.32,20.07,20.07,323697.0
2016-11-04 10:30:00,20.08,20.17,20.0,20.1,329345.0,20.08,20.17,20.0,20.1,329345.0
2016-11-04 11:00:00,20.11,20.18,20.08,20.11,295798.0,20.11,20.18,20.08,20.11,295798.0
2016-11-04 11:30:00,20.1,20.12,20.01,20.06,279911.0,20.1,20.12,20.01,20.06,279911.0
2016-11-04 12:00:00,20.07,20.68,20.03,20.31,666042.0,20.07,20.68,20.03,20.31,666042.0
2016-11-04 12:30:00,20.27,20.59,20.23,20.54,315234.0,20.27,20.59,20.23,20.54,315234.0
2016-11-04 13:00:00,20.53,20.78,20.45,20.63,405967.0,20.53,20.78,20.45,20.63,405967.0
2016-11-04 13:30:00,20.63,20.66,20.43,20.59,296380.0,20.63,20.66,20.43,20.59,296380.0
2016-11-04 14:00:00,20.6,20.66,20.51,20.52,277521.0,20.6,20.66,20.51,20.52,277521.0
2016-11-04 14:30:00,20.52,20.69,20.49,20.5,325821.0,20.52,20.69,20.49,20.5,325821.0
2016-11-04 15:00:00,20.5,20.57,20.45,20.5,421594.0,20.5,20.57,20.45,20.5,421594.0
2016-11-04 15:30:00,20.51,20.51,20.28,20.48,1075558.0,20.51,20.51,20.28,20.48,1075558.0
2016-11-07 09:30:00,20.61,20.79,20.51,20.66,144570.0,20.61,20.79,20.51,20.66,144570.0
2016-11-07 10:00:00,20.64,20.88,20.64,20.84,128660.0,20.64,20.88,20.64,20.84,128660.0
2016-11-07 10:30:00,20.83,20.83,20.69,20.78,112912.0,20.83,20.83,20.69,20.78,112912.0
2016-11-07 11:00:00,20.78,20.88,20.76,20.82,70711.0,20.78,20.88,20.76,20.82,70711.0
2016-11-07 11:30:00,20.81,20.93,20.8,20.9,127742.0,20.81,20.93,20.8,20.9,127742.0
2016-11-07 12:00:00,20.91,20.99,20.9,20.96,84468.0,20.91,20.99,20.9,20.96,84468.0
2016-11-07 12:30:00,20.95,20.96,20.83,20.84,59184.0,20.95,20.96,20.83,20.84,59184.0
2016-11-07 13:00:00,20.84,20.85,20.74,20.74,66242.0,20.84,20.85,20.74,20.74,66242.0
2016-11-07 13:30:00,20.75,20.82,20.72,20.76,240879.0,20.75,20.82,20.72,20.76,240879.0
2016-11-07 14:00:00,20.76,20.77,20.68,20.73,102350.0,20.76,20.77,20.68,20.73,102350.0
2016-11-07 14:30:00,20.72,20.79,20.7,20.78,192376.0,20.72,20.79,20.7,20.78,192376.0
2016-11-07 15:00:00,20.78,20.79,20.69,20.7,80500.0,20.78,20.79,20.69,20.7,80500.0
2016-11-07 15:30:00,20.7,20.76,20.65,20.73,353122.0,20.7,20.76,20.65,20.73,353122.0
2016-11-08 09:30:00,20.63,20.64,20.3,20.32,103051.0,20.63,20.64,20.3,20.32,103051.0
2016-11-08 10:00:00,20.35,20.37,20.27,20.27,99661.0,20.35,20.37,20.27,20.27,99661.0
2016-11-08 10:30:00,20.27,20.38,20.24,20.38,148064.0,20.27,20.38,20.24,20.38,148064.0
2016-11-08 11:00:00,20.37,20.45,20.37,20.42,93265.0,20.37,20.45,20.37,20.42,93265.0
2016-11-08 11:30:00,20.4,20.51,20.4,20.46,89261.0,20.4,20.51,20.4,20.46,89261.0
2016-11-08 12:00:00,20.47,20.62,20.45,20.61,97562.0,20.47,20.62,20.45,20.61,97562.0
2016-11-08 12:30:00,20.6,20.61,20.48,20.51,99127.0,20.6,20.61,20.48,20.51,99127.0
2016-11-08 13:00:00,20.52,20.55,20.38,20.41,136788.0,20.52,20.55,20.38,20.41,136788.0
2016-11-08 13:30:00,20.42,20.58,20.39,20.54,89449.0,20.42,20.58,20.39,20.54,89449.0
2016-11-08 14:00:00,20.55,20.62,20.55,20.6,72377.0,20.55,20.62,20.55,20.6,72377.0
2016-11-08 14:30:00,20.6,20.62,20.56,20.6,97987.0,20.6,20.62,20.56,20.6,97987.0
2016-11-08 15:00:00,20.59,20.67,20.57,20.58,100492.0,20.59,20.67,20.57,20.58,100492.0
2016-11-08 15:30:00,20.59,20.61,20.43,20.43,385870.0,20.59,20.61,20.43,20.43,385870.0
2016-11-09 09:30:00,20.09,20.41,19.95,20.34,189142.0,20.09,20.41,19.95,20.34,189142.0
2016-11-09 10:00:00,20.34,20.34,20.14,20.18,159882.0,20.34,20.34,20.14,20.18,159882.0
2016-11-09 10:30:00,20.17,20.28,20.16,20.22,91850.0,20.17,20.28,20.16,20.22,91850.0
2016-11-09 11:00:00,20.22,20.35,20.18,20.35,241043.0,20.22,20.35,20.18,20.35,241043.0
2016-11-09 11:30:00,20.36,20.48,20.36,20.36,179453.0,20.36,20.48,20.36,20.36,179453.0
2016-11-09 12:00:00,20.36,20.4,20.3,20.34,195554.0,20.36,20.4,20.3,20.34,195554.0
2016-11-09 12:30:00,20.33,20.55,20.33,20.52,165854.0,20.33,20.55,20.33,20.52,165854.0
2016-11-09 13:00:00,20.51,20.53,20.32,20.37,124321.0,20.51,20.53,20.32,20.37,124321.0
2016-11-09 13:30:00,20.37,20.58,20.36,20.49,162567.0,20.37,20.58,20.36,20.49,162567.0
2016-11-09 14:00:00,20.5,20.57,20.48,20.53,141857.0,20.5,20.57,20.48,20.53,141857.0
2016-11-09 14:30:00,20.53,20.62,20.51,20.53,159555.0,20.53,20.62,20.51,20.53,159555.0
2016-11-09 15:00:00,20.54,20.59,20.53,20.56,210607.0,20.54,20.59,20.53,20.56,210607.0
2016-11-09 15:30:00,20.56,20.57,20.47,20.5,566442.0,20.56,20.57,20.47,20.5,566442.0
2016-11-10 09:30:00,20.49,21.07,20.25,20.81,244085.0,20.49,21.07,20.25,20.81,244085.0
2016-11-10 10:00:00,20.83,20.92,20.69,20.74,201006.0,20.83,20.92,20.69,20.74,201006.0
2016-11-10 10:30:00,20.72,20.84,20.66,20.73,227756.0,20.72,20.84,20.66,20.73,227756.0
2016-11-10 11:00:00,20.74,20.89,20.69,20.88,463648.0,20.74,20.89,20.69,20.88,463648.0
2016-11-10 11:30:00,20.89,20.94,20.79,20.89,287083.0,20.89,20.94,20.79,20.89,287083.0
2016-11-10 12:00:00,20.89,20.97,20.85,20.9,168930.0,20.89,20.97,20.85,20.9,168930.0
2016-11-10 12:30:00,20.89,20.98,20.86,20.96,185901.0,20.89,20.98,20.86,20.96,185901.0
2016-11-10 13:00:00,20.97,21.04,20.93,20.99,180285.0,20.97,21.04,20.93,20.99,180285.0
2016-11-10 13:30:00,20.98,21.18,20.95,21.16,257621.0,20.98,21.18,20.95,21.16,257621.0
2016-11-10 14:00:00,21.16,21.27,21.12,21.2,253120.0,21.16,21.27,21.12,21.2,253120.0
2016-11-10 14:30:00,21.2,21.26,21.18,21.23,214278.0,21.2,21.26,21.18,21.23,214278.0
2016-11-10 15:00:00,21.23,21.24,21.17,21.24,156137.0,21.23,21.24,21.17,21.24,156137.0
2016-11-10 15:30:00,21.23,21.25,21.14,21.15,853217.0,21.23,21.25,21.14,21.15,853217.0
2016-11-11 09:30:00,21.0,21.21,20.69,21.19,237081.0,21.0,21.21,20.69,21.19,237081.0
2016-11-11 10:00:00,21.19,21.25,21.08,21.2,185408.0,21.19,21.25,21.08,21.2,185408.0
2016-11-11 10:30:00,21.19,21.35,21.1,21.32,218790.0,21.19,21.35,21.1,21.32,218790.0
2016-11-11 11:00:00,21.33,21.34,21.21,21.32,274176.0,21.33,21.34,21.21,21.32,274176.0
2016-11-11 11:30:00,21.32,21.47,21.3,21.44,297277.0,21.32,21.47,21.3,21.44,297277.0
2016-11-11 12:00:00,21.45,21.46,21.39,21.45,259631.0,21.45,21.46,21.39,21.45,259631.0
2016-11-11 12:30:00,21.45,21.45,21.37,21.38,136285.0,21.45,21.45,21.37,21.38,136285.0
2016-11-11 13:00:00,21.38,21.72,21.38,21.72,180838.0,21.38,21.72,21.38,21.72,180838.0
2016-11-11 13:30:00,21.72,21.85,21.71,21.73,126929.0,21.72,21.85,21.71,21.73,126929.0
2016-11-11 14:00:00,21.73,21.83,21.69,21.79,80900.0,21.73,21.83,21.69,21.79,80900.0
2016-11-11 14:30:00,21.78,21.83,21.74,21.76,100153.0,21.78,21.83,21.74,21.76,100153.0
2016-11-11 15:00:00,21.76,21.85,21.75,21.78,215853.0,21.76,21.85,21.75,21.78,215853.0
2016-11-11 15:30:00,21.78,21.8,21.71,21.74,600358.0,21.78,21.8,21.71,21.74,600358.0
2016-11-14 09:30:00,21.68,22.46,21.61,22.36,243305.0,21.68,22.46,21.61,22.36,243305.0
2016-11-14 10:00:00,22.36,22.37,22.2,22.23,223296.0,22.36,22.37,22.2,22.23,223296.0
2016-11-14 10:30:00,22.23,22.29,22.22,22.24,95468.0,22.23,22.29,22.22,22.24,95468.0
2016-11-14 11:00:00,22.25,22.26,22.18,22.24,111178.0,22.25,22.26,22.18,22.24,111178.0
2016-11-14 11:30:00,22.25,22.26,22.2,22.24,181689.0,22.25,22.26,22.2,22.24,181689.0
2016-11-14 12:00:00,22.24,22.27,22.13,22.25,132212.0,22.24,22.27,22.13,22.25,132212.0
2016-11-14 12:30:00,22.24,22.37,22.21,22.36,151238.0,22.24,22.37,22.21,22.36,151238.0
2016-11-14 13:00:00,22.35,22.44,22.31,22.38,114373.0,22.35,22.44,22.31,22.38,114373.0
2016-11-14 13:30:00,22.38,22.44,22.34,22.36,176625.0,22.38,22.44,22.34,22.36,176625.0
2016-11-14 14:00:00,22.36,22.4,22.3,22.33,183978.0,22.36,22.4,22.3,22.33,183978.0
2016-11-14 14:30:00,22.34,22.37,22.25,22.27,150056.0,22.34,22.37,22.25,22.27,150056.0
2016-11-14 15:00:00,22.27,22.29,22.23,22.27,182263.0,22.27,22.29,22.23,22.27,182263.0
2016-11-14 15:30:00,22.27,22.4,22.24,22.29,627976.0,22.27,22.4,22.24,22.29,627976.0
2016-11-15 09:30:00,22.1,22.14,21.83,21.93,141210.0,22.1,22.14,21.83,21.93,141210.0
2016-11-15 10:00:00,21.93,22.1,21.92,22.07,132508.0,21.93,22.1,21.92,22.07,132508.0
2016-11-15 10:30:00,22.07,22.1,21.99,21.99,88089.0,22.07,22.1,21.99,21.99,88089.0
2016-11-15 11:00:00,21.99,22.03,21.91,21.98,102605.0,21.99,22.03,21.91,21.98,102605.0
2016-11-15 11:30:00,21.98,21.99,21.79,21.93,166189.0,21.98,21.99,21.79,21.93,166189.0
2016-11-15 12:00:00,21.93,21.98,21.89,21.96,86489.0,21.93,21.98,21.89,21.96,86489.0
2016-11-15 12:30:00,21.97,21.99,21.92,21.95,99210.0,21.97,21.99,21.92,21.95,99210.0
2016-11-15 13:00:00,21.94,22.06,21.94,22.04,188211.0,21.94,22.06,21.94,22.04,188211.0
2016-11-15 13:30:00,22.05,22.21,22.04,22.2,115771.0,22.05,22.21,22.04,22.2,115771.0
2016-11-15 14:00:00,22.2,22.25,22.16,22.25,104316.0,22.2,22.25,22.16,22.25,104316.0
2016-11-15 14:30:00,22.24,22.31,22.21,22.3,99969.0,22.24,22.31,22.21,22.3,99969.0
2016-11-15 15:00:00,22.31,22.4,22.29,22.34,102532.0,22.31,22.4,22.29,22.34,102532.0
2016-11-15 15:30:00,22.33,22.34,22.18,22.24,413612.0,22.33,22.34,22.18,22.24,413612.0
2016-11-16 09:30:00,22.29,22.44,21.99,22.06,71761.0,22.29,22.44,21.99,22.06,71761.0
2016-11-16 10:00:00,22.03,22.09,22.01,22.02,89298.0,22.03,22.09,22.01,22.02,89298.0
2016-11-16 10:30:00,22.01,22.05,21.95,21.97,168673.0,22.01,22.05,21.95,21.97,168673.0
2016-11-16 11:00:00,21.97,22.0,21.92,21.97,96154.0,21.97,22.0,21.92,21.97,96154.0
2016-11-16 11:30:00,21.97,22.01,21.92,21.92,100897.0,21.97,22.01,21.92,21.92,100897.0
2016-11-16 12:00:00,21.93,22.02,21.92,21.99,148494.0,21.93,22.02,21.92,21.99,148494.0
2016-11-16 12:30:00,22.0,22.02,21.86,21.88,96849.0,22.0,22.02,21.86,21.88,96849.0
2016-11-16 13:00:00,21.89,21.89,21.74,21.77,141181.0,21.89,21.89,21.74,21.77,141181.0
2016-11-16 13:30:00,21.77,21.82,21.74,21.76,93911.0,21.77,21.82,21.74,21.76,93911.0
2016-11-16 14:00:00,21.75,21.81,21.74,21.77,140523.0,21.75,21.81,21.74,21.77,140523.0
2016-11-16 14:30:00,21.77,21.79,21.76,21.79,102941.0,21.77,21.79,21.76,21.79,102941.0
2016-11-16 15:00:00,21.79,21.79,21.73,21.73,127193.0,21.79,21.79,21.73,21.73,127193.0
2016-11-16 15:30:00,21.73,21.81,21.67,21.79,613412.0,21.73,21.81,21.67,21.79,613412.0
2016-11-17 09:30:00,21.67,21.79,21.24,21.32,375760.0,21.67,21.79,21.24,21.32,375760.0
2016-11-17 10:00:00,21.32,21.51,21.2,21.5,383974.0,21.32,21.51,21.2,21.5,383974.0
2016-11-17 10:30:00,21.49,21.5,21.36,21.37,279897.0,21.49,21.5,21.36,21.37,279897.0
2016-11-17 11:00:00,21.37,21.56,21.32,21.55,125520.0,21.37,21.56,21.32,21.55,125520.0
2016-11-17 11:30:00,21.56,21.75,21.56,21.65,95535.0,21.56,21.75,21.56,21.65,95535.0
2016-11-17 12:00:00,21.64,21.67,21.52,21.62,89588.0,21.64,21.67,21.52,21.62,89588.0
2016-11-17 12:30:00,21.62,21.8,21.6,21.79,106926.0,21.62,21.8,21.6,21.79,106926.0
2016-11-17 13:00:00,21.78,21.78,21.66,21.68,105709.0,21.78,21.78,21.66,21.68,105709.0
2016-11-17 13:30:00,21.68,21.7,21.63,21.66,98738.0,21.68,21.7,21.63,21.66,98738.0
2016-11-17 14:00:00,21.67,21.73,21.62,21.63,144006.0,21.67,21.73,21.62,21.63,144006.0
2016-11-17 14:30:00,21.63,21.64,21.53,21.54,150318.0,21.63,21.64,21.53,21.54,150318.0
2016-11-17 15:00:00,21.54,21.66,21.53,21.62,281129.0,21.54,21.66,21.53,21.62,281129.0
2016-11-17 15:30:00,21.62,21.64,21.54,21.59,471883.0,21.62,21.64,21.54,21.59,471883.0
2016-11-18 09:30:00,21.6,21.8,21.57,21.64,53027.0,21.6,21.8,21.57,21.64,53027.0
2016-11-18 10:00:00,21.63,21.84,21.61,21.82,62171.0,21.63,21.84,21.61,21.82,62171.0
2016-11-18 10:30:00,21.83,21.84,21.67,21.7,38115.0,21.83,21.84,21.67,21.7,38115.0
2016-11-18 11:00:00,21.7,21.75,21.61,21.64,110121.0,21.7,21.75,21.61,21.64,110121.0
2016-11-18 11:30:00,21.63,21.64,21.56,21.58,100678.0,21.63,21.64,21.56,21.58,100678.0
2016-11-18 12:00:00,21.59,21.6,21.51,21.55,67568.0,21.59,21.6,21.51,21.55,67568.0
2016-11-18 12:30:00,21.56,21.56,21.5,21.51,45872.0,21.56,21.56,21.5,21.51,45872.0
2016-11-18 13:00:00,21.5,21.55,21.48,21.5,75911.0,21.5,21.55,21.48,21.5,75911.0
2016-11-18 13:30:00,21.5,21.59,21.48,21.52,173359.0,21.5,21.59,21.48,21.52,173359.0
2016-11-18 14:00:00,21.53,21.59,21.51,21.54,92330.0,21.53,21.59,21.51,21.54,92330.0
2016-11-18 14:30:00,21.54,21.65,21.53,21.64,86350.0,21.54,21.65,21.53,21.64,86350.0
2016-11-18 15:00:00,21.63,21.66,21.56,21.57,109957.0,21.63,21.66,21.56,21.57,109957.0
2016-11-18 15:30:00,21.57,21.62,21.55,21.57,258203.0,21.57,21.62,21.55,21.57,258203.0
2016-11-21 09:30:00,21.57,21.84,21.57,21.64,92273.0,21.57,21.84,21.57,21.64,92273.0
2016-11-21 10:00:00,21.65,21.92,21.65,21.75,92340.0,21.65,21.92,21.65,21.75,92340.0
2016-11-21 10:30:00,21.76,21.76,21.59,21.61,70945.0,21.76,21.76,21.59,21.61,70945.0
2016-11-21 11:00:00,21.62,21.67,21.59,21.6,74177.0,21.62,21.67,21.59,21.6,74177.0
2016-11-21 11:30:00,21.6,21.62,21.5,21.57,65427.0,21.6,21.62,21.5,21.57,65427.0
2016-11-21 12:00:00,21.57,21.62,21.53,21.53,91810.0,21.57,21.62,21.53,21.53,91810.0
2016-11-21 12:30:00,21.53,21.67,21.52,21.62,68613.0,21.53,21.67,21.52,21.62,68613.0
2016-11-21 13:00:00,21.61,21.63,21.57,21.62,55902.0,21.61,21.63,21.57,21.62,55902.0
2016-11-21 13:30:00,21.63,21.67,21.58,21.63,74615.0,21.63,21.67,21.58,21.63,74615.0
2016-11-21 14:00:00,21.62,21.66,21.62,21.64,57489.0,21.62,21.66,21.62,21.64,57489.0
2016-11-21 14:30:00,21.64,21.75,21.63,21.71,93484.0,21.64,21.75,21.63,21.71,93484.0
2016-11-21 15:00:00,21.71,21.77,21.68,21.73,103564.0,21.71,21.77,21.68,21.73,103564.0
2016-11-21 15:30:00,21.72,21.75,21.66,21.69,575355.0,21.72,21.75,21.66,21.69,575355.0
2016-11-22 09:30:00,21.8,21.86,21.59,21.8,59038.0,21.8,21.86,21.59,21.8,59038.0
2016-11-22 10:00:00,21.81,21.87,21.78,21.85,39900.0,21.81,21.87,21.78,21.85,39900.0
2016-11-22 10:30:00,21.85,21.85,21.74,21.79,52662.0,21.85,21.85,21.74,21.79,52662.0
2016-11-22 11:00:00,21.79,21.8,21.69,21.7,95291.0,21.79,21.8,21.69,21.7,95291.0
2016-11-22 11:30:00,21.7,21.7,21.64,21.68,67889.0,21.7,21.7,21.64,21.68,67889.0
2016-11-22 12:00:00,21.67,21.69,21.65,21.68,63406.0,21.67,21.69,21.65,21.68,63406.0
2016-11-22 12:30:00,21.68,21.69,21.66,21.68,71528.0,21.68,21.69,21.66,21.68,71528.0
2016-11-22 13:00:00,21.67,21.73,21.66,21.72,68783.0,21.67,21.73,21.66,21.72,68783.0
2016-11-22 13:30:00,21.71,21.76,21.7,21.73,55295.0,21.71,21.76,21.7,21.73,55295.0
2016-11-22 14:00:00,21.73,21.74,21.59,21.62,134091.0,21.73,21.74,21.59,21.62,134091.0
2016-11-22 14:30:00,21.62,21.65,21.61,21.64,82762.0,21.62,21.65,21.61,21.64,82762.0
2016-11-22 15:00:00,21.65,21.65,21.55,21.56,88759.0,21.65,21.65,21.55,21.56,88759.0
2016-11-22 15:30:00,21.56,21.67,21.55,21.64,358476.0,21.56,21.67,21.55,21.64,358476.0
2016-11-23 09:30:00,21.62,21.8,21.51,21.55,24952.0,21.62,21.8,21.51,21.55,24952.0
2016-11-23 10:00:00,21.52,21.62,21.49,21.52,64368.0,21.52,21.62,21.49,21.52,64368.0
2016-11-23 10:30:00,21.52,21.62,21.5,21.57,58921.0,21.52,21.62,21.5,21.57,58921.0
2016-11-23 11:00:00,21.57,21.59,21.42,21.49,91569.0,21.57,21.59,21.42,21.49,91569.0
2016-11-23 11:30:00,21.5,21.53,21.43,21.5,95015.0,21.5,21.53,21.43,21.5,95015.0
2016-11-23 12:00:00,21.49,21.51,21.44,21.51,51324.0,21.49,21.51,21.44,21.51,51324.0
2016-11-23 12:30:00,21.5,21.53,21.46,21.51,53626.0,21.5,21.53,21.46,21.51,53626.0
2016-11-23 13:00:00,21.51,21.62,21.5,21.6,80456.0,21.51,21.62,21.5,21.6,80456.0
2016-11-23 13:30:00,21.61,21.68,21.6,21.65,55179.0,21.61,21.68,21.6,21.65,55179.0
2016-11-23 14:00:00,21.64,21.66,21.56,21.6,51672.0,21.64,21.66,21.56,21.6,51672.0
2016-11-23 14:30:00,21.6,21.64,21.53,21.55,40601.0,21.6,21.64,21.53,21.55,40601.0
2016-11-23 15:00:00,21.54,21.58,21.52,21.58,62998.0,21.54,21.58,21.52,21.58,62998.0
2016-11-23 15:30:00,21.58,21.63,21.53,21.61,325949.0,21.58,21.63,21.53,21.61,325949.0
2016-11-25 09:30:00,21.59,21.68,21.4,21.49,47368.0,21.59,21.68,21.4,21.49,47368.0
2016-11-25 10:00:00,21.49,21.52,21.45,21.52,23280.0,21.49,21.52,21.45,21.52,23280.0
2016-11-25 10:30:00,21.51,21.53,21.47,21.48,23920.0,21.51,21.53,21.47,21.48,23920.0
2016-11-25 11:00:00,21.48,21.58,21.47,21.56,21465.0,21.48,21.58,21.47,21.56,21465.0
2016-11-25 11:30:00,21.57,21.59,21.51,21.59,36861.0,21.57,21.59,21.51,21.59,36861.0
2016-11-25 12:00:00,21.58,21.6,21.47,21.48,43229.0,21.58,21.6,21.47,21.48,43229.0
2016-11-25 12:30:00,21.48,21.53,21.47,21.52,105035.0,21.48,21.53,21.47,21.52,105035.0
2016-11-28 09:30:00,21.56,21.68,21.5,21.62,77393.0,21.56,21.68,21.5,21.62,77393.0
2016-11-28 10:00:00,21.62,21.62,21.43,21.45,68853.0,21.62,21.62,21.43,21.45,68853.0
2016-11-28 10:30:00,21.46,21.5,21.4,21.42,110341.0,21.46,21.5,21.4,21.42,110341.0
2016-11-28 11:00:00,21.42,21.43,21.31,21.31,70529.0,21.42,21.43,21.31,21.31,70529.0
2016-11-28 11:30:00,21.31,21.35,21.24,21.26,68708.0,21.31,21.35,21.24,21.26,68708.0
2016-11-28 12:00:00,21.28,21.31,21.24,21.26,69476.0,21.28,21.31,21.24,21.26,69476.0
2016-11-28 12:30:00,21.26,21.31,21.23,21.24,53804.0,21.26,21.31,21.23,21.24,53804.0
2016-11-28 13:00:00,21.24,21.29,21.21,21.28,34990.0,21.24,21.29,21.21,21.28,34990.0
2016-11-28 13:30:00,21.28,21.3,21.23,21.25,54991.0,21.28,21.3,21.23,21.25,54991.0
2016-11-28 14:00:00,21.25,21.26,21.21,21.21,73367.0,21.25,21.26,21.21,21.21,73367.0
2016-11-28 14:30:00,21.21,21.25,21.21,21.21,78717.0,21.21,21.25,21.21,21.21,78717.0
2016-11-28 15:00:00,21.21,21.25,21.15,21.15,72743.0,21.21,21.25,21.15,21.15,72743.0
2016-11-28 15:30:00,21.15,21.16,21.08,21.15,241335.0,21.15,21.16,21.08,21.15,241335.0
2016-11-29 09:30:00,21.12,21.2,20.76,20.9,238105.0,21.12,21.2,20.76,20.9,238105.0
2016-11-29 10:00:00,20.91,20.98,20.82,20.83,213245.0,20.91,20.98,20.82,20.83,213245.0
2016-11-29 10:30:00,20.82,20.83,20.49,20.64,308219.0,20.82,20.83,20.49,20.64,308219.0
2016-11-29 11:00:00,20.65,20.67,20.5,20.52,194046.0,20.65,20.67,20.5,20.52,194046.0
2016-11-29 11:30:00,20.52,20.6,20.5,20.58,92451.0,20.52,20.6,20.5,20.58,92451.0
2016-11-29 12:00:00,20.58,20.62,20.51,20.52,99905.0,20.58,20.62,20.51,20.52,99905.0
2016-11-29 12:30:00,20.52,20.6,20.5,20.52,122493.0,20.52,20.6,20.5,20.52,122493.0
2016-11-29 13:00:00,20.51,20.59,20.49,20.59,170855.0,20.51,20.59,20.49,20.59,170855.0
2016-11-29 13:30:00,20.59,20.63,20.58,20.6,89859.0,20.59,20.63,20.58,20.6,89859.0
2016-11-29 14:00:00,20.6,20.6,20.52,20.52,99676.0,20.6,20.6,20.52,20.52,99676.0
2016-11-29 14:30:00,20.53,20.53,20.31,20.32,314278.0,20.53,20.53,20.31,20.32,314278.0
2016-11-29 15:00:00,20.32,20.45,20.27,20.43,224483.0,20.32,20.45,20.27,20.43,224483.0
2016-11-29 15:30:00,20.42,20.53,20.42,20.49,452961.0,20.42,20.53,20.42,20.49,452961.0
2016-11-30 09:30:00,20.65,20.75,20.15,20.42,197546.0,20.65,20.75,20.15,20.42,197546.0
2016-11-30 10:00:00,20.43,20.53,20.42,20.42,73369.0,20.43,20.53,20.42,20.42,73369.0
2016-11-30 10:30:00,20.43,20.51,20.39,20.4,102019.0,20.43,20.51,20.39,20.4,102019.0
2016-11-30 11:00:00,20.4,20.41,20.33,20.35,80844.0,20.4,20.41,20.33,20.35,80844.0
2016-11-30 11:30:00,20.36,20.36,20.16,20.25,206682.0,20.36,20.36,20.16,20.25,206682.0
2016-11-30 12:00:00,20.26,20.31,20.22,20.23,131093.0,20.26,20.31,20.22,20.23,131093.0
2016-11-30 12:30:00,20.23,20.25,20.06,20.09,141823.0,20.23,20.25,20.06,20.09,141823.0
2016-11-30 13:00:00,20.09,20.1,20.05,20.08,126352.0,20.09,20.1,20.05,20.08,126352.0
2016-11-30 13:30:00,20.08,20.09,19.99,20.03,187924.0,20.08,20.09,19.99,20.03,187924.0
2016-11-30 14:00:00,20.03,20.09,20.02,20.07,203551.0,20.03,20.09,20.02,20.07,203551.0
2016-11-30 14:30:00,20.06,20.09,20.03,20.07,190545.0,20.06,20.09,20.03,20.07,190545.0
2016-11-30 15:00:00,20.07,20.09,20.01,20.07,196307.0,20.07,20.09,20.01,20.07,196307.0
2016-11-30 15:30:00,20.07,20.07,19.99,19.99,1042230.0,20.07,20.07,19.99,19.99,1042230.0
2016-12-01 09:30:00,19.9,20.38,19.76,20.19,199981.0,19.9,20.38,19.76,20.19,199981.0
2016-12-01 10:00:00,20.2,20.33,20.11,20.21,136716.0,20.2,20.33,20.11,20.21,136716.0
2016-12-01 10:30:00,20.21,20.29,20.09,20.12,124032.0,20.21,20.29,20.09,20.12,124032.0
2016-12-01 11:00:00,20.12,20.26,20.1,20.2,119713.0,20.12,20.26,20.1,20.2,119713.0
2016-12-01 11:30:00,20.19,20.29,20.18,20.21,153835.0,20.19,20.29,20.18,20.21,153835.0
2016-12-01 12:00:00,20.21,20.31,20.2,20.26,196795.0,20.21,20.31,20.2,20.26,196795.0
2016-12-01 12:30:00,20.26,20.35,20.26,20.34,140110.0,20.26,20.35,20.26,20.34,140110.0
2016-12-01 13:00:00,20.33,20.34,20.25,20.29,122839.0,20.33,20.34,20.25,20.29,122839.0
2016-12-01 13:30:00,20.29,20.31,20.23,20.24,136484.0,20.29,20.31,20.23,20.24,136484.0
2016-12-01 14:00:00,20.25,20.3,20.11,20.13,89229.0,20.25,20.3,20.11,20.13,89229.0
2016-12-01 14:30:00,20.13,20.18,20.11,20.14,73517.0,20.13,20.18,20.11,20.14,73517.0
2016-12-01 15:00:00,20.14,20.37,20.14,20.32,205841.0,20.14,20.37,20.14,20.32,205841.0
2016-12-01 15:30:00,20.32,20.34,20.27,20.33,473946.0,20.32,20.34,20.27,20.33,473946.0
2016-12-02 09:30:00,20.27,20.75,20.15,20.63,343306.0,20.27,20.75,20.15,20.63,343306.0
2016-12-02 10:00:00,20.63,20.63,20.36,20.43,116221.0,20.63,20.63,20.36,20.43,116221.0
2016-12-02 10:30:00,20.43,20.58,20.4,20.57,202634.0,20.43,20.58,20.4,20.57,202634.0
2016-12-02 11:00:00,20.56,20.57,20.41,20.42,80684.0,20.56,20.57,20.41,20.42,80684.0
2016-12-02 11:30:00,20.42,20.51,20.4,20.51,112126.0,20.42,20.51,20.4,20.51,112126.0
2016-12-02 12:00:00,20.51,20.55,20.46,20.55,68043.0,20.51,20.55,20.46,20.55,68043.0
2016-12-02 12:30:00,20.55,20.55,20.45,20.51,71514.0,20.55,20.55,20.45,20.51,71514.0
2016-12-02 13:00:00,20.51,20.55,20.47,20.48,112278.0,20.51,20.55,20.47,20.48,112278.0
2016-12-02 13:30:00,20.47,20.49,20.36,20.37,66617.0,20.47,20.49,20.36,20.37,66617.0
2016-12-02 14:00:00,20.38,20.43,20.26,20.28,125282.0,20.38,20.43,20.26,20.28,125282.0
2016-12-02 14:30:00,20.28,20.36,20.27,20.35,93976.0,20.28,20.36,20.27,20.35,93976.0
2016-12-02 15:00:00,20.36,20.39,20.34,20.38,132376.0,20.36,20.39,20.34,20.38,132376.0
2016-12-02 15:30:00,20.38,20.45,20.34,20.45,364659.0,20.38,20.45,20.34,20.45,364659.0
2016-12-05 09:30:00,20.49,20.61,20.32,20.53,134400.0,20.49,20.61,20.32,20.53,134400.0
2016-12-05 10:00:00,20.58,20.6,20.46,20.5,69294.0,20.58,20.6,20.46,20.5,69294.0
2016-12-05 10:30:00,20.5,20.55,20.46,20.5,134304.0,20.5,20.55,20.46,20.5,134304.0
2016-12-05 11:00:00,20.5,20.56,20.47,20.5,118611.0,20.5,20.56,20.47,20.5,118611.0
2016-12-05 11:30:00,20.49,20.49,20.38,20.44,131104.0,20.49,20.49,20.38,20.44,131104.0
2016-12-05 12:00:00,20.44,20.44,20.39,20.42,65137.0,20.44,20.44,20.39,20.42,65137.0
2016-12-05 12:30:00,20.43,20.57,20.41,20.57,190770.0,20.43,20.57,20.41,20.57,190770.0
2016-12-05 13:00:00,20.58,20.66,20.58,20.6,96701.0,20.58,20.66,20.58,20.6,96701.0
2016-12-05 13:30:00,20.61,20.64,20.57,20.63,66185.0,20.61,20.64,20.57,20.63,66185.0
2016-12-05 14:00:00,20.63,20.68,20.59,20.61,96660.0,20.63,20.68,20.59,20.61,96660.0
2016-12-05 14:30:00,20.61,20.69,20.6,20.67,113527.0,20.61,20.69,20.6,20.67,113527.0
2016-12-05 15:00:00,20.67,20.7,20.59,20.59,125770.0,20.67,20.7,20.59,20.59,125770.0
2016-12-05 15:30:00,20.59,20.66,20.57,20.62,296810.0,20.59,20.66,20.57,20.62,296810.0
2016-12-06 09:30:00,20.71,20.78,20.44,20.44,272757.0,20.71,20.78,20.44,20.44,272757.0
2016-12-06 10:00:00,20.45,20.47,20.31,20.32,85206.0,20.45,20.47,20.31,20.32,85206.0
2016-12-06 10:30:00,20.32,20.39,20.31,20.38,114501.0,20.32,20.39,20.31,20.38,114501.0
2016-12-06 11:00:00,20.37,20.47,20.35,20.4,109308.0,20.37,20.47,20.35,20.4,109308.0
2016-12-06 11:30:00,20.4,20.5,20.36,20.49,125362.0,20.4,20.5,20.36,20.49,125362.0
2016-12-06 12:00:00,20.49,20.68,20.48,20.63,64128.0,20.49,20.68,20.48,20.63,64128.0
2016-12-06 12:30:00,20.63,20.72,20.59,20.69,67529.0,20.63,20.72,20.59,20.69,67529.0
2016-12-06 13:00:00,20.7,20.82,20.66,20.81,82607.0,20.7,20.82,20.66,20.81,82607.0
2016-12-06 13:30:00,20.8,20.83,20.76,20.76,105730.0,20.8,20.83,20.76,20.76,105730.0
2016-12-06 14:00:00,20.75,20.77,20.62,20.62,123629.0,20.75,20.77,20.62,20.62,123629.0
2016-12-06 14:30:00,20.62,20.64,20.55,20.64,125362.0,20.62,20.64,20.55,20.64,125362.0
2016-12-06 15:00:00,20.64,20.72,20.59,20.59,133202.0,20.64,20.72,20.59,20.59,133202.0
2016-12-06 15:30:00,20.59,20.61,20.54,20.59,676126.0,20.59,20.61,20.54,20.59,676126.0
2016-12-07 09:30:00,20.45,20.78,20.45,20.65,80678.0,20.45,20.78,20.45,20.65,80678.0
2016-12-07 10:00:00,20.65,20.69,20.5,20.53,69072.0,20.65,20.69,20.5,20.53,69072.0
2016-12-07 10:30:00,20.54,20.57,20.46,20.56,73920.0,20.54,20.57,20.46,20.56,73920.0
2016-12-07 11:00:00,20.56,20.59,20.43,20.5,70872.0,20.56,20.59,20.43,20.5,70872.0
2016-12-07 11:30:00,20.51,20.59,20.47,20.52,102172.0,20.51,20.59,20.47,20.52,102172.0
2016-12-07 12:00:00,20.53,20.6,20.51,20.6,91767.0,20.53,20.6,20.51,20.6,91767.0
2016-12-07 12:30:00,20.6,20.66,20.57,20.65,34096.0,20.6,20.66,20.57,20.65,34096.0
2016-12-07 13:00:00,20.66,20.74,20.65,20.72,67341.0,20.66,20.74,20.65,20.72,67341.0
2016-12-07 13:30:00,20.73,20.74,20.68,20.71,79578.0,20.73,20.74,20.68,20.71,79578.0
2016-12-07 14:00:00,20.72,20.72,20.66,20.69,94081.0,20.72,20.72,20.66,20.69,94081.0
2016-12-07 14:30:00,20.69,20.7,20.65,20.68,50878.0,20.69,20.7,20.65,20.68,50878.0
2016-12-07 15:00:00,20.69,20.69,20.59,20.62,114184.0,20.69,20.69,20.59,20.62,114184.0
2016-12-07 15:30:00,20.62,20.62,20.51,20.57,298652.0,20.62,20.62,20.51,20.57,298652.0
2016-12-08 09:30:00,20.64,20.82,20.59,20.79,70260.0,20.64,20.82,20.59,20.79,70260.0
2016-12-08 10:00:00,20.78,20.95,20.77,20.89,62700.0,20.78,20.95,20.77,20.89,62700.0
2016-12-08 10:30:00,20.88,21.05,20.83,21.0,150303.0,20.88,21.05,20.83,21.0,150303.0
2016-12-08 11:00:00,21.0,21.16,20.99,21.14,120145.0,21.0,21.16,20.99,21.14,120145.0
2016-12-08 11:30:00,21.14,21.18,21.08,21.13,100232.0,21.14,21.18,21.08,21.13,100232.0
2016-12-08 12:00:00,21.13,21.2,21.12,21.16,85499.0,21.13,21.2,21.12,21.16,85499.0
2016-12-08 12:30:00,21.18,21.23,21.14,21.14,112550.0,21.18,21.23,21.14,21.14,112550.0
2016-12-08 13:00:00,21.14,21.14,20.97,21.02,115461.0,21.14,21.14,20.97,21.02,115461.0
2016-12-08 13:30:00,21.03,21.07,21.0,21.01,177819.0,21.03,21.07,21.0,21.01,177819.0
2016-12-08 14:00:00,21.01,21.04,20.91,20.98,87647.0,21.01,21.04,20.91,20.98,87647.0
2016-12-08 14:30:00,20.98,20.98,20.88,20.93,65652.0,20.98,20.98,20.88,20.93,65652.0
2016-12-08 15:00:00,20.93,21.07,20.93,21.05,77851.0,20.93,21.07,20.93,21.05,77851.0
2016-12-08 15:30:00,21.05,21.12,21.01,21.1,275138.0,21.05,21.12,21.01,21.1,275138.0
2016-12-09 09:30:00,21.06,21.25,20.97,21.07,259836.0,21.06,21.25,20.97,21.07,259836.0
2016-12-09 10:00:00,21.06,21.12,20.91,21.02,46804.0,21.06,21.12,20.91,21.02,46804.0
2016-12-09 10:30:00,21.03,21.06,20.92,20.95,44371.0,21.03,21.06,20.92,20.95,44371.0
2016-12-09 11:00:00,20.96,20.97,20.89,20.93,81549.0,20.96,20.97,20.89,20.93,81549.0
2016-12-09 11:30:00,20.91,20.97,20.87,20.9,40248.0,20.91,20.97,20.87,20.9,40248.0
2016-12-09 12:00:00,20.89,20.96,20.87,20.94,41817.0,20.89,20.96,20.87,20.94,41817.0
2016-12-09 12:30:00,20.94,21.08,20.93,21.07,59446.0,20.94,21.08,20.93,21.07,59446.0
2016-12-09 13:00:00,21.07,21.08,21.03,21.05,23865.0,21.07,21.08,21.03,21.05,23865.0
2016-12-09 13:30:00,21.05,21.14,21.03,21.14,55671.0,21.05,21.14,21.03,21.14,55671.0
2016-12-09 14:00:00,21.14,21.17,21.07,21.07,56140.0,21.14,21.17,21.07,21.07,56140.0
2016-12-09 14:30:00,21.07,21.12,21.07,21.11,48195.0,21.07,21.12,21.07,21.11,48195.0
2016-12-09 15:00:00,21.11,21.11,20.92,21.06,376460.0,21.11,21.11,20.92,21.06,376460.0
2016-12-09 15:30:00,21.06,21.07,20.95,21.01,255457.0,21.06,21.07,20.95,21.01,255457.0
2016-12-12 09:30:00,20.93,20.93,20.63,20.69,61401.0,20.93,20.93,20.63,20.69,61401.0
2016-12-12 10:00:00,20.7,20.75,20.24,20.25,127498.0,20.7,20.75,20.24,20.25,127498.0
2016-12-12 10:30:00,20.24,20.48,20.24,20.33,112391.0,20.24,20.48,20.24,20.33,112391.0
2016-12-12 11:00:00,20.34,20.41,20.26,20.32,95990.0,20.34,20.41,20.26,20.32,95990.0
2016-12-12 11:30:00,20.31,20.36,20.16,20.17,114107.0,20.31,20.36,20.16,20.17,114107.0
2016-12-12 12:00:00,20.17,20.24,20.16,20.19,82201.0,20.17,20.24,20.16,20.19,82201.0
2016-12-12 12:30:00,20.17,20.26,20.13,20.15,166324.0,20.17,20.26,20.13,20.15,166324.0
2016-12-12 13:00:00,20.14,20.15,20.04,20.12,112649.0,20.14,20.15,20.04,20.12,112649.0
2016-12-12 13:30:00,20.13,20.22,20.11,20.16,84382.0,20.13,20.22,20.11,20.16,84382.0
2016-12-12 14:00:00,20.17,20.26,20.13,20.23,79202.0,20.17,20.26,20.13,20.23,79202.0
2016-12-12 14:30:00,20.23,20.26,20.18,20.26,102747.0,20.23,20.26,20.18,20.26,102747.0
2016-12-12 15:00:00,20.25,20.25,20.15,20.15,157912.0,20.25,20.25,20.15,20.15,157912.0
2016-12-12 15:30:00,20.15,20.15,20.08,20.09,418624.0,20.15,20.15,20.08,20.09,418624.0
2016-12-13 09:30:00,20.23,20.23,19.93,19.94,101708.0,20.23,20.23,19.93,19.94,101708.0
2016-12-13 10:00:00,19.94,20.01,19.87,19.92,155650.0,19.94,20.01,19.87,19.92,155650.0
2016-12-13 10:30:00,19.92,20.06,19.86,19.97,153772.0,19.92,20.06,19.86,19.97,153772.0
2016-12-13 11:00:00,19.97,20.04,19.94,19.98,108886.0,19.97,20.04,19.94,19.98,108886.0
2016-12-13 11:30:00,19.98,20.02,19.95,19.96,92105.0,19.98,20.02,19.95,19.96,92105.0
2016-12-13 12:00:00,19.97,20.05,19.96,20.0,82216.0,19.97,20.05,19.96,20.0,82216.0
2016-12-13 12:30:00,20.01,20.12,19.99,20.1,84071.0,20.01,20.12,19.99,20.1,84071.0
2016-12-13 13:00:00,20.1,20.28,20.09,20.2,125647.0,20.1,20.28,20.09,20.2,125647.0
2016-12-13 13:30:00,20.2,20.28,20.19,20.21,48077.0,20.2,20.28,20.19,20.21,48077.0
2016-12-13 14:00:00,20.2,20.2,20.13,20.18,51042.0,20.2,20.2,20.13,20.18,51042.0
2016-12-13 14:30:00,20.18,20.21,20.12,20.13,129818.0,20.18,20.21,20.12,20.13,129818.0
2016-12-13 15:00:00,20.13,20.16,20.08,20.14,141423.0,20.13,20.16,20.08,20.14,141423.0
2016-12-13 15:30:00,20.15,20.21,20.11,20.2,389180.0,20.15,20.21,20.11,20.2,389180.0
2016-12-14 09:30:00,20.14,20.59,20.11,20.5,97036.0,20.14,20.59,20.11,20.5,97036.0
2016-12-14 10:00:00,20.49,20.51,20.36,20.47,89598.0,20.49,20.51,20.36,20.47,89598.0
2016-12-14 10:30:00,20.48,20.55,20.44,20.48,127830.0,20.48,20.55,20.44,20.48,127830.0
2016-12-14 11:00:00,20.48,20.55,20.42,20.51,97150.0,20.48,20.55,20.42,20.51,97150.0
2016-12-14 11:30:00,20.5,20.51,20.38,20.39,101309.0,20.5,20.51,20.38,20.39,101309.0
2016-12-14 12:00:00,20.38,20.39,20.32,20.38,46339.0,20.38,20.39,20.32,20.38,46339.0
2016-12-14 12:30:00,20.38,20.44,20.37,20.44,49345.0,20.38,20.44,20.37,20.44,49345.0
2016-12-14 13:00:00,20.44,20.49,20.43,20.48,44456.0,20.44,20.49,20.43,20.48,44456.0
2016-12-14 13:30:00,20.48,20.6,20.46,20.6,68857.0,20.48,20.6,20.46,20.6,68857.0
2016-12-14 14:00:00,20.57,20.62,20.48,20.49,74562.0,20.57,20.62,20.48,20.49,74562.0
2016-12-14 14:30:00,20.49,20.52,20.36,20.38,104816.0,20.49,20.52,20.36,20.38,104816.0
2016-12-14 15:00:00,20.38,20.43,20.29,20.39,111386.0,20.38,20.43,20.29,20.39,111386.0
2016-12-14 15:30:00,20.38,20.43,20.3,20.32,391362.0,20.38,20.43,20.3,20.32,391362.0
2016-12-15 09:30:00,20.4,20.43,20.26,20.36,62896.0,20.4,20.43,20.26,20.36,62896.0
2016-12-15 10:00:00,20.36,20.37,20.29,20.3,77701.0,20.36,20.37,20.29,20.3,77701.0
2016-12-15 10:30:00,20.29,20.47,20.29,20.44,128303.0,20.29,20.47,20.29,20.44,128303.0
2016-12-15 11:00:00,20.45,20.58,20.44,20.53,137683.0,20.45,20.58,20.44,20.53,137683.0
2016-12-15 11:30:00,20.52,20.55,20.47,20.55,65258.0,20.52,20.55,20.47,20.55,65258.0
2016-12-15 12:00:00,20.55,20.61,20.51,20.55,86792.0,20.55,20.61,20.51,20.55,86792.0
2016-12-15 12:30:00,20.55,20.59,20.53,20.58,99003.0,20.55,20.59,20.53,20.58,99003.0
2016-12-15 13:00:00,20.59,20.65,20.59,20.62,76871.0,20.59,20.65,20.59,20.62,76871.0
2016-12-15 13:30:00,20.62,20.68,20.6,20.64,151903.0,20.62,20.68,20.6,20.64,151903.0
2016-12-15 14:00:00,20.64,20.72,20.59,20.72,173042.0,20.64,20.72,20.59,20.72,173042.0
2016-12-15 14:30:00,20.71,20.74,20.68,20.71,191128.0,20.71,20.74,20.68,20.71,191128.0
2016-12-15 15:00:00,20.71,20.72,20.58,20.59,177969.0,20.71,20.72,20.58,20.59,177969.0
2016-12-15 15:30:00,20.58,20.68,20.58,20.61,467792.0,20.58,20.68,20.58,20.61,467792.0
2016-12-16 09:30:00,20.49,20.91,20.49,20.86,328494.0,20.49,20.91,20.49,20.86,328494.0
2016-12-16 10:00:00,20.84,21.13,20.83,21.04,96034.0,20.84,21.13,20.83,21.04,96034.0
2016-12-16 10:30:00,21.05,21.05,20.93,20.93,264508.0,21.05,21.05,20.93,20.93,264508.0
2016-12-16 11:00:00,20.94,20.98,20.84,20.88,119739.0,20.94,20.98,20.84,20.88,119739.0
2016-12-16 11:30:00,20.87,20.9,20.81,20.82,54304.0,20.87,20.9,20.81,20.82,54304.0
2016-12-16 12:00:00,20.83,20.86,20.72,20.75,77623.0,20.83,20.86,20.72,20.75,77623.0
2016-12-16 12:30:00,20.74,20.74,20.66,20.69,64098.0,20.74,20.74,20.66,20.69,64098.0
2016-12-16 13:00:00,20.7,20.74,20.61,20.62,65705.0,20.7,20.74,20.61,20.62,65705.0
2016-12-16 13:30:00,20.63,20.65,20.58,20.6,43730.0,20.63,20.65,20.58,20.6,43730.0
2016-12-16 14:00:00,20.59,20.77,20.58,20.77,86572.0,20.59,20.77,20.58,20.77,86572.0
2016-12-16 14:30:00,20.76,20.87,20.75,20.86,216133.0,20.76,20.87,20.75,20.86,216133.0
2016-12-16 15:00:00,20.87,20.88,20.75,20.81,126283.0,20.87,20.88,20.75,20.81,126283.0
2016-12-16 15:30:00,20.8,20.93,20.79,20.86,634215.0,20.8,20.93,20.79,20.86,634215.0
2016-12-19 09:30:00,20.91,21.16,20.91,20.91,137103.0,20.91,21.16,20.91,20.91,137103.0
2016-12-19 10:00:00,20.91,20.95,20.77,20.79,43682.0,20.91,20.95,20.77,20.79,43682.0
2016-12-19 10:30:00,20.8,20.9,20.7,20.73,83883.0,20.8,20.9,20.7,20.73,83883.0
2016-12-19 11:00:00,20.73,20.76,20.63,20.68,100337.0,20.73,20.76,20.63,20.68,100337.0
2016-12-19 11:30:00,20.68,20.72,20.66,20.68,42565.0,20.68,20.72,20.66,20.68,42565.0
2016-12-19 12:00:00,20.67,20.83,20.66,20.76,119047.0,20.67,20.83,20.66,20.76,119047.0
2016-12-19 12:30:00,20.76,20.79,20.72,20.75,117810.0,20.76,20.79,20.72,20.75,117810.0
2016-12-19 13:00:00,20.75,20.75,20.68,20.7,43182.0,20.75,20.75,20.68,20.7,43182.0
2016-12-19 13:30:00,20.7,20.77,20.69,20.77,40161.0,20.7,20.77,20.69,20.77,40161.0
2016-12-19 14:00:00,20.77,20.77,20.7,20.71,65230.0,20.77,20.77,20.7,20.71,65230.0
2016-12-19 14:30:00,20.7,20.71,20.65,20.69,73071.0,20.7,20.71,20.65,20.69,73071.0
2016-12-19 15:00:00,20.68,20.73,20.67,20.71,96404.0,20.68,20.73,20.67,20.71,96404.0
2016-12-19 15:30:00,20.71,20.82,20.71,20.76,778422.0,20.71,20.82,20.71,20.76,778422.0
2016-12-20 09:30:00,20.87,20.98,20.71,20.77,155251.0,20.87,20.98,20.71,20.77,155251.0
2016-12-20 10:00:00,20.76,20.85,20.68,20.78,363955.0,20.76,20.85,20.68,20.78,363955.0
2016-12-20 10:30:00,20.78,20.81,20.71,20.73,232396.0,20.78,20.81,20.71,20.73,232396.0
2016-12-20 11:00:00,20.73,20.75,20.66,20.71,174601.0,20.73,20.75,20.66,20.71,174601.0
2016-12-20 11:30:00,20.71,20.76,20.64,20.67,131761.0,20.71,20.76,20.64,20.67,131761.0
2016-12-20 12:00:00,20.68,20.68,20.62,20.64,89864.0,20.68,20.68,20.62,20.64,89864.0
2016-12-20 12:30:00,20.64,20.65,20.58,20.59,86688.0,20.64,20.65,20.58,20.59,86688.0
2016-12-20 13:00:00,20.58,20.59,20.53,20.53,77494.0,20.58,20.59,20.53,20.53,77494.0
2016-12-20 13:30:00,20.54,20.54,20.48,20.49,70149.0,20.54,20.54,20.48,20.49,70149.0
2016-12-20 14:00:00,20.49,20.49,20.39,20.39,72078.0,20.49,20.49,20.39,20.39,72078.0
2016-12-20 14:30:00,20.39,20.54,20.37,20.51,128466.0,20.39,20.54,20.37,20.51,128466.0
2016-12-20 15:00:00,20.51,20.51,20.42,20.49,232028.0,20.51,20.51,20.42,20.49,232028.0
2016-12-20 15:30:00,20.5,20.54,20.47,20.53,478260.0,20.5,20.54,20.47,20.53,478260.0
2016-12-21 09:30:00,20.51,20.71,20.51,20.65,85883.0,20.51,20.71,20.51,20.65,85883.0
2016-12-21 10:00:00,20.66,20.66,20.51,20.52,130470.0,20.66,20.66,20.51,20.52,130470.0
2016-12-21 10:30:00,20.51,20.53,20.46,20.53,78030.0,20.51,20.53,20.46,20.53,78030.0
2016-12-21 11:00:00,20.52,20.53,20.46,20.5,81510.0,20.52,20.53,20.46,20.5,81510.0
2016-12-21 11:30:00,20.5,20.54,20.41,20.42,92745.0,20.5,20.54,20.41,20.42,92745.0
2016-12-21 12:00:00,20.43,20.6,20.42,20.59,76856.0,20.43,20.6,20.42,20.59,76856.0
2016-12-21 12:30:00,20.58,20.61,20.53,20.54,69614.0,20.58,20.61,20.53,20.54,69614.0
2016-12-21 13:00:00,20.54,20.58,20.5,20.51,81998.0,20.54,20.58,20.5,20.51,81998.0
2016-12-21 13:30:00,20.51,20.54,20.47,20.48,95114.0,20.51,20.54,20.47,20.48,95114.0
2016-12-21 14:00:00,20.48,20.54,20.48,20.52,69936.0,20.48,20.54,20.48,20.52,69936.0
2016-12-21 14:30:00,20.52,20.59,20.51,20.53,124297.0,20.52,20.59,20.51,20.53,124297.0
2016-12-21 15:00:00,20.54,20.58,20.51,20.55,113874.0,20.54,20.58,20.51,20.55,113874.0
2016-12-21 15:30:00,20.55,20.64,20.53,20.61,403147.0,20.55,20.64,20.53,20.61,403147.0
2016-12-22 09:30:00,20.72,20.72,20.39,20.41,65595.0,20.72,20.72,20.39,20.41,65595.0
2016-12-22 10:00:00,20.41,20.41,20.22,20.22,89886.0,20.41,20.41,20.22,20.22,89886.0
2016-12-22 10:30:00,20.23,20.23,20.06,20.09,183941.0,20.23,20.23,20.06,20.09,183941.0
2016-12-22 11:00:00,20.09,20.1,20.01,20.01,134384.0,20.09,20.1,20.01,20.01,134384.0
2016-12-22 11:30:00,20.02,20.05,19.96,19.98,253835.0,20.02,20.05,19.96,19.98,253835.0
2016-12-22 12:00:00,19.99,20.0,19.92,19.94,93703.0,19.99,20.0,19.92,19.94,93703.0
2016-12-22 12:30:00,19.94,19.98,19.9,19.95,113520.0,19.94,19.98,19.9,19.95,113520.0
2016-12-22 13:00:00,19.94,19.97,19.88,19.89,110789.0,19.94,19.97,19.88,19.89,110789.0
2016-12-22 13:30:00,19.9,19.91,19.82,19.87,182983.0,19.9,19.91,19.82,19.87,182983.0
2016-12-22 14:00:00,19.87,19.92,19.86,19.9,117266.0,19.87,19.92,19.86,19.9,117266.0
2016-12-22 14:30:00,19.89,19.9,19.8,19.83,95874.0,19.89,19.9,19.8,19.83,95874.0
2016-12-22 15:00:00,19.83,19.84,19.76,19.84,116877.0,19.83,19.84,19.76,19.84,116877.0
2016-12-22 15:30:00,19.84,19.85,19.69,19.7,564934.0,19.84,19.85,19.69,19.7,564934.0
2016-12-23 09:30:00,19.79,20.07,19.73,20.01,91427.0,19.79,20.07,19.73,20.01,91427.0
2016-12-23 10:00:00,20.0,20.03,19.89,19.94,70892.0,20.0,20.03,19.89,19.94,70892.0
2016-12-23 10:30:00,19.93,19.94,19.76,19.79,72967.0,19.93,19.94,19.76,19.79,72967.0
2016-12-23 11:00:00,19.79,19.82,19.71,19.73,80118.0,19.79,19.82,19.71,19.73,80118.0
2016-12-23 11:30:00,19.73,19.74,19.63,19.65,63564.0,19.73,19.74,19.63,19.65,63564.0
2016-12-23 12:00:00,19.64,19.69,19.63,19.67,50715.0,19.64,19.69,19.63,19.67,50715.0
2016-12-23 12:30:00,19.66,19.69,19.64,19.65,53552.0,19.66,19.69,19.64,19.65,53552.0
2016-12-23 13:00:00,19.64,19.65,19.6,19.63,43149.0,19.64,19.65,19.6,19.63,43149.0
2016-12-23 13:30:00,19.64,19.64,19.59,19.6,88181.0,19.64,19.64,19.59,19.6,88181.0
2016-12-23 14:00:00,19.61,19.61,19.55,19.55,41221.0,19.61,19.61,19.55,19.55,41221.0
2016-12-23 14:30:00,19.55,19.6,19.53,19.54,97824.0,19.55,19.6,19.53,19.54,97824.0
2016-12-23 15:00:00,19.55,19.58,19.51,19.57,71130.0,19.55,19.58,19.51,19.57,71130.0
2016-12-23 15:30:00,19.57,19.6,19.53,19.55,555471.0,19.57,19.6,19.53,19.55,555471.0
2016-12-27 09:30:00,19.55,19.66,19.53,19.57,192933.0,19.55,19.66,19.53,19.57,192933.0
2016-12-27 10:00:00,19.58,19.6,19.51,19.51,121299.0,19.58,19.6,19.51,19.51,121299.0
2016-12-27 10:30:00,19.51,19.54,19.47,19.47,220096.0,19.51,19.54,19.47,19.47,220096.0
2016-12-27 11:00:00,19.47,19.52,19.45,19.49,83032.0,19.47,19.52,19.45,19.49,83032.0
2016-12-27 11:30:00,19.5,19.51,19.47,19.48,98714.0,19.5,19.51,19.47,19.48,98714.0
2016-12-27 12:00:00,19.47,19.53,19.45,19.51,108125.0,19.47,19.53,19.45,19.51,108125.0
2016-12-27 12:30:00,19.5,19.52,19.47,19.49,62198.0,19.5,19.52,19.47,19.49,62198.0
2016-12-27 13:00:00,19.5,19.52,19.47,19.48,70539.0,19.5,19.52,19.47,19.48,70539.0
2016-12-27 13:30:00,19.48,19.5,19.42,19.45,64180.0,19.48,19.5,19.42,19.45,64180.0
2016-12-27 14:00:00,19.45,19.52,19.43,19.5,88092.0,19.45,19.52,19.43,19.5,88092.0
2016-12-27 14:30:00,19.51,19.59,19.48,19.5,174068.0,19.51,19.59,19.48,19.5,174068.0
2016-12-27 15:00:00,19.5,19.52,19.49,19.51,116368.0,19.5,19.52,19.49,19.51,116368.0
2016-12-27 15:30:00,19.5,19.51,19.46,19.49,320636.0,19.5,19.51,19.46,19.49,320636.0
2016-12-28 09:30:00,19.44,19.56,19.4,19.51,92771.0,19.44,19.56,19.4,19.51,92771.0
2016-12-28 10:00:00,19.51,19.51,19.43,19.44,100428.0,19.51,19.51,19.43,19.44,100428.0
2016-12-28 10:30:00,19.44,19.49,19.42,19.46,52717.0,19.44,19.49,19.42,19.46,52717.0
2016-12-28 11:00:00,19.47,19.57,19.46,19.53,82246.0,19.47,19.57,19.46,19.53,82246.0
2016-12-28 11:30:00,19.53,19.53,19.46,19.49,41836.0,19.53,19.53,19.46,19.49,41836.0
2016-12-28 12:00:00,19.49,19.5,19.41,19.43,41258.0,19.49,19.5,19.41,19.43,41258.0
2016-12-28 12:30:00,19.42,19.43,19.38,19.43,51344.0,19.42,19.43,19.38,19.43,51344.0
2016-12-28 13:00:00,19.42,19.48,19.4,19.46,80418.0,19.42,19.48,19.4,19.46,80418.0
2016-12-28 13:30:00,19.46,19.48,19.4,19.42,79155.0,19.46,19.48,19.4,19.42,79155.0
2016-12-28 14:00:00,19.42,19.5,19.41,19.46,64160.0,19.42,19.5,19.41,19.46,64160.0
2016-12-28 14:30:00,19.47,19.51,19.46,19.51,78459.0,19.47,19.51,19.46,19.51,78459.0
2016-12-28 15:00:00,19.51,19.52,19.49,19.51,64761.0,19.51,19.52,19.49,19.51,64761.0
2016-12-28 15:30:00,19.51,19.51,19.47,19.48,175314.0,19.51,19.51,19.47,19.48,175314.0
2016-12-29 09:30:00,19.5,19.62,19.48,19.51,59800.0,19.5,19.62,19.48,19.51,59800.0
2016-12-29 10:00:00,19.5,19.53,19.45,19.47,48390.0,19.5,19.53,19.45,19.47,48390.0
2016-12-29 10:30:00,19.47,19.5,19.42,19.43,47174.0,19.47,19.5,19.42,19.43,47174.0
2016-12-29 11:00:00,19.44,19.44,19.32,19.35,59461.0,19.44,19.44,19.32,19.35,59461.0
2016-12-29 11:30:00,19.35,19.38,19.32,19.35,46573.0,19.35,19.38,19.32,19.35,46573.0
2016-12-29 12:00:00,19.36,19.39,19.31,19.38,68743.0,19.36,19.39,19.31,19.38,68743.0
2016-12-29 12:30:00,19.38,19.39,19.3,19.3,59741.0,19.38,19.39,19.3,19.3,59741.0
2016-12-29 13:00:00,19.3,19.31,19.25,19.25,34408.0,19.3,19.31,19.25,19.25,34408.0
2016-12-29 13:30:00,19.26,19.26,19.21,19.22,41230.0,19.26,19.26,19.21,19.22,41230.0
2016-12-29 14:00:00,19.22,19.26,19.22,19.26,48265.0,19.22,19.26,19.22,19.26,48265.0
2016-12-29 14:30:00,19.26,19.3,19.25,19.3,51417.0,19.26,19.3,19.25,19.3,51417.0
2016-12-29 15:00:00,19.29,19.3,19.26,19.27,63672.0,19.29,19.3,19.26,19.27,63672.0
2016-12-29 15:30:00,19.27,19.29,19.25,19.29,234831.0,19.27,19.29,19.25,19.29,234831.0
2016-12-30 09:30:00,19.26,19.44,19.22,19.26,120251.0,19.26,19.44,19.22,19.26,120251.0
2016-12-30 10:00:00,19.26,19.27,19.15,19.16,114633.0,19.26,19.27,19.15,19.16,114633.0
2016-12-30 10:30:00,19.17,19.28,19.13,19.21,102193.0,19.17,19.28,19.13,19.21,102193.0
2016-12-30 11:00:00,19.21,19.21,19.1,19.11,100554.0,19.21,19.21,19.1,19.11,100554.0
2016-12-30 11:30:00,19.11,19.22,19.09,19.15,119956.0,19.11,19.22,19.09,19.15,119956.0
2016-12-30 12:00:00,19.16,19.17,19.11,19.15,75442.0,19.16,19.17,19.11,19.15,75442.0
2016-12-30 12:30:00,19.14,19.15,19.05,19.06,77755.0,19.14,19.15,19.05,19.06,77755.0
2016-12-30 13:00:00,19.06,19.06,18.93,18.96,105432.0,19.06,19.06,18.93,18.96,105432.0
2016-12-30 13:30:00,18.96,18.99,18.92,18.94,104521.0,18.96,18.99,18.92,18.94,104521.0
2016-12-30 14:00:00,18.94,18.95,18.89,18.9,80092.0,18.94,18.95,18.89,18.9,80092.0
2016-12-30 14:30:00,18.9,18.93,18.88,18.89,114527.0,18.9,18.93,18.88,18.89,114527.0
2016-12-30 15:00:00,18.89,18.98,18.88,18.97,125825.0,18.89,18.98,18.88,18.97,125825.0
2016-12-30 15:30:00,18.97,18.97,18.88,18.92,437652.0,18.97,18.97,18.88,18.92,437652.0
2017-01-03 09:30:00,19.1,19.32,19.01,19.27,299623.0,19.1,19.32,19.01,19.27,299623.0
2017-01-03 10:00:00,19.26,19.47,19.23,19.43,181689.0,19.26,19.47,19.23,19.43,181689.0
2017-01-03 10:30:00,19.43,19.47,19.33,19.35,267809.0,19.43,19.47,19.33,19.35,267809.0
2017-01-03 11:00:00,19.34,19.37,19.28,19.32,192306.0,19.34,19.37,19.28,19.32,192306.0
2017-01-03 11:30:00,19.32,19.39,19.3,19.33,122605.0,19.32,19.39,19.3,19.33,122605.0
2017-01-03 12:00:00,19.32,19.34,19.27,19.27,82897.0,19.32,19.34,19.27,19.27,82897.0
2017-01-03 12:30:00,19.28,19.39,19.25,19.36,164308.0,19.28,19.39,19.25,19.36,164308.0
2017-01-03 13:00:00,19.37,19.48,19.3,19.46,161586.0,19.37,19.48,19.3,19.46,161586.0
2017-01-03 13:30:00,19.46,19.49,19.43,19.45,100854.0,19.46,19.49,19.43,19.45,100854.0
2017-01-03 14:00:00,19.45,19.48,19.42,19.45,117631.0,19.45,19.48,19.42,19.45,117631.0
2017-01-03 14:30:00,19.46,19.46,19.38,19.39,160165.0,19.46,19.46,19.38,19.39,160165.0
2017-01-03 15:00:00,19.39,19.46,19.39,19.46,226352.0,19.39,19.46,19.39,19.46,226352.0
2017-01-03 15:30:00,19.46,19.49,19.43,19.48,346984.0,19.46,19.49,19.43,19.48,346984.0
2017-01-04 09:30:00,19.52,19.62,19.39,19.54,211860.0,19.52,19.62,19.39,19.54,211860.0
2017-01-04 10:00:00,19.55,19.61,19.51,19.52,104091.0,19.55,19.61,19.51,19.52,104091.0
2017-01-04 10:30:00,19.51,19.59,19.51,19.57,190756.0,19.51,19.59,19.51,19.57,190756.0
2017-01-04 11:00:00,19.58,19.65,19.56,19.62,117125.0,19.58,19.65,19.56,19.62,117125.0
2017-01-04 11:30:00,19.62,19.74,19.61,19.67,152197.0,19.62,19.74,19.61,19.67,152197.0
2017-01-04 12:00:00,19.67,19.73,19.59,19.59,117459.0,19.67,19.73,19.59,19.59,117459.0
2017-01-04 12:30:00,19.6,19.62,19.56,19.57,75302.0,19.6,19.62,19.56,19.57,75302.0
2017-01-04 13:00:00,19.57,19.61,19.56,19.59,59222.0,19.57,19.61,19.56,19.59,59222.0
2017-01-04 13:30:00,19.59,19.59,19.52,19.55,86174.0,19.59,19.59,19.52,19.55,86174.0
2017-01-04 14:00:00,19.55,19.6,19.52,19.53,80792.0,19.55,19.6,19.52,19.53,80792.0
2017-01-04 14:30:00,19.53,19.56,19.48,19.48,101356.0,19.53,19.56,19.48,19.48,101356.0
2017-01-04 15:00:00,19.48,19.56,19.48,19.51,132235.0,19.48,19.56,19.48,19.51,132235.0
2017-01-04 15:30:00,19.5,19.56,19.48,19.5,469884.0,19.5,19.56,19.48,19.5,469884.0
2017-01-05 09:30:00,19.42,19.51,19.3,19.46,101807.0,19.42,19.51,19.3,19.46,101807.0
2017-01-05 10:00:00,19.45,19.46,19.25,19.31,78796.0,19.45,19.46,19.25,19.31,78796.0
2017-01-05 10:30:00,19.34,19.36,19.26,19.35,95715.0,19.34,19.36,19.26,19.35,95715.0
2017-01-05 11:00:00,19.36,19.41,19.28,19.32,104702.0,19.36,19.41,19.28,19.32,104702.0
2017-01-05 11:30:00,19.31,19.32,19.23,19.24,71607.0,19.31,19.32,19.23,19.24,71607.0
2017-01-05 12:00:00,19.25,19.32,19.22,19.3,57495.0,19.25,19.32,19.22,19.3,57495.0
2017-01-05 12:30:00,19.3,19.34,19.27,19.32,44838.0,19.3,19.34,19.27,19.32,44838.0
2017-01-05 13:00:00,19.32,19.44,19.31,19.42,117029.0,19.32,19.44,19.31,19.42,117029.0
2017-01-05 13:30:00,19.41,19.48,19.41,19.45,114673.0,19.41,19.48,19.41,19.45,114673.0
2017-01-05 14:00:00,19.46,19.55,19.45,19.51,95815.0,19.46,19.55,19.45,19.51,95815.0
2017-01-05 14:30:00,19.52,19.56,19.47,19.54,192667.0,19.52,19.56,19.47,19.54,192667.0
2017-01-05 15:00:00,19.55,19.57,19.53,19.55,248933.0,19.55,19.57,19.53,19.55,248933.0
2017-01-05 15:30:00,19.55,19.61,19.52,19.54,1031415.0,19.55,19.61,19.52,19.54,1031415.0
2017-01-06 09:30:00,19.52,19.55,19.32,19.42,157992.0,19.52,19.55,19.32,19.42,157992.0
2017-01-06 10:00:00,19.42,19.45,19.3,19.36,213696.0,19.42,19.45,19.3,19.36,213696.0
2017-01-06 10:30:00,19.35,19.51,19.3,19.5,231970.0,19.35,19.51,19.3,19.5,231970.0
2017-01-06 11:00:00,19.5,19.51,19.46,19.48,133959.0,19.5,19.51,19.46,19.48,133959.0
2017-01-06 11:30:00,19.48,19.58,19.47,19.57,128385.0,19.48,19.58,19.47,19.57,128385.0
2017-01-06 12:00:00,19.57,19.57,19.47,19.49,122112.0,19.57,19.57,19.47,19.49,122112.0
2017-01-06 12:30:00,19.49,19.57,19.49,19.55,187021.0,19.49,19.57,19.49,19.55,187021.0
2017-01-06 13:00:00,19.54,19.56,19.49,19.51,68003.0,19.54,19.56,19.49,19.51,68003.0
2017-01-06 13:30:00,19.51,19.57,19.49,19.55,98467.0,19.51,19.57,19.49,19.55,98467.0
2017-01-06 14:00:00,19.55,19.57,19.52,19.54,85610.0,19.55,19.57,19.52,19.54,85610.0
2017-01-06 14:30:00,19.54,19.55,19.51,19.53,189791.0,19.54,19.55,19.51,19.53,189791.0
2017-01-06 15:00:00,19.53,19.54,19.49,19.54,122452.0,19.53,19.54,19.49,19.54,122452.0
2017-01-06 15:30:00,19.54,19.54,19.48,19.51,372510.0,19.54,19.54,19.48,19.51,372510.0
2017-01-09 09:30:00,19.58,19.7,19.3,19.42,219295.0,19.58,19.7,19.3,19.42,219295.0
2017-01-09 10:00:00,19.43,19.45,19.34,19.39,195631.0,19.43,19.45,19.34,19.39,195631.0
2017-01-09 10:30:00,19.39,19.48,19.34,19.42,293738.0,19.39,19.48,19.34,19.42,293738.0
2017-01-09 11:00:00,19.41,19.49,19.4,19.48,83869.0,19.41,19.49,19.4,19.48,83869.0
2017-01-09 11:30:00,19.48,19.5,19.42,19.48,87963.0,19.48,19.5,19.42,19.48,87963.0
2017-01-09 12:00:00,19.48,19.51,19.47,19.49,105312.0,19.48,19.51,19.47,19.49,105312.0
2017-01-09 12:30:00,19.5,19.51,19.49,19.5,98050.0,19.5,19.51,19.49,19.5,98050.0
2017-01-09 13:00:00,19.5,19.51,19.44,19.45,99138.0,19.5,19.51,19.44,19.45,99138.0
2017-01-09 13:30:00,19.44,19.46,19.43,19.45,62068.0,19.44,19.46,19.43,19.45,62068.0
2017-01-09 14:00:00,19.46,19.46,19.36,19.4,62800.0,19.46,19.46,19.36,19.4,62800.0
2017-01-09 14:30:00,19.39,19.44,19.36,19.42,95277.0,19.39,19.44,19.36,19.42,95277.0
2017-01-09 15:00:00,19.42,19.45,19.39,19.41,124734.0,19.42,19.45,19.39,19.41,124734.0
2017-01-09 15:30:00,19.41,19.5,19.4,19.46,302210.0,19.41,19.5,19.4,19.46,302210.0
2017-01-10 09:30:00,19.38,19.52,19.38,19.48,132112.0,19.38,19.52,19.38,19.48,132112.0
2017-01-10 10:00:00,19.48,19.52,19.47,19.5,125965.0,19.48,19.52,19.47,19.5,125965.0
2017-01-10 10:30:00,19.5,19.55,19.49,19.5,110161.0,19.5,19.55,19.49,19.5,110161.0
2017-01-10 11:00:00,19.5,19.59,19.49,19.55,78855.0,19.5,19.59,19.49,19.55,78855.0
2017-01-10 11:30:00,19.55,19.58,19.51,19.53,174861.0,19.55,19.58,19.51,19.53,174861.0
2017-01-10 12:00:00,19.53,19.59,19.52,19.59,67019.0,19.53,19.59,19.52,19.59,67019.0
2017-01-10 12:30:00,19.6,19.66,19.59,19.66,50557.0,19.6,19.66,19.59,19.66,50557.0
2017-01-10 13:00:00,19.66,19.67,19.56,19.57,84810.0,19.66,19.67,19.56,19.57,84810.0
2017-01-10 13:30:00,19.57,19.6,19.56,19.57,41548.0,19.57,19.6,19.56,19.57,41548.0
2017-01-10 14:00:00,19.57,19.61,19.52,19.53,87888.0,19.57,19.61,19.52,19.53,87888.0
2017-01-10 14:30:00,19.52,19.56,19.5,19.53,155172.0,19.52,19.56,19.5,19.53,155172.0
2017-01-10 15:00:00,19.53,19.53,19.46,19.5,194983.0,19.53,19.53,19.46,19.5,194983.0
2017-01-10 15:30:00,19.5,19.54,19.46,19.46,344090.0,19.5,19.54,19.46,19.46,344090.0
2017-01-11 09:30:00,19.33,19.49,19.25,19.32,236217.0,19.33,19.49,19.25,19.32,236217.0
2017-01-11 10:00:00,19.32,19.32,19.26,19.31,225729.0,19.32,19.32,19.26,19.31,225729.0
2017-01-11 10:30:00,19.3,19.33,19.28,19.3,195466.0,19.3,19.33,19.28,19.3,195466.0
2017-01-11 11:00:00,19.31,19.35,19.27,19.27,248198.0,19.31,19.35,19.27,19.27,248198.0
2017-01-11 11:30:00,19.28,19.37,19.24,19.35,218145.0,19.28,19.37,19.24,19.35,218145.0
2017-01-11 12:00:00,19.35,19.37,19.15,19.16,164068.0,19.35,19.37,19.15,19.16,164068.0
2017-01-11 12:30:00,19.16,19.17,19.04,19.12,142044.0,19.16,19.17,19.04,19.12,142044.0
2017-01-11 13:00:00,19.13,19.15,19.04,19.08,108018.0,19.13,19.15,19.04,19.08,108018.0
2017-01-11 13:30:00,19.07,19.26,19.07,19.25,89902.0,19.07,19.26,19.07,19.25,89902.0
2017-01-11 14:00:00,19.26,19.3,19.22,19.28,75446.0,19.26,19.3,19.22,19.28,75446.0
2017-01-11 14:30:00,19.28,19.41,19.27,19.37,147417.0,19.28,19.41,19.27,19.37,147417.0
2017-01-11 15:00:00,19.37,19.42,19.35,19.35,294217.0,19.37,19.42,19.35,19.35,294217.0
2017-01-11 15:30:00,19.36,19.41,19.34,19.36,261057.0,19.36,19.41,19.34,19.36,261057.0
2017-01-12 09:30:00,19.25,19.44,19.16,19.27,70668.0,19.25,19.44,19.16,19.27,70668.0
2017-01-12 10:00:00,19.28,19.28,19.14,19.21,73031.0,19.28,19.28,19.14,19.21,73031.0
2017-01-12 10:30:00,19.22,19.29,19.21,19.25,74504.0,19.22,19.29,19.21,19.25,74504.0
2017-01-12 11:00:00,19.24,19.3,19.21,19.23,58839.0,19.24,19.3,19.21,19.23,58839.0
2017-01-12 11:30:00,19.23,19.3,19.23,19.29,38174.0,19.23,19.3,19.23,19.29,38174.0
2017-01-12 12:00:00,19.3,19.36,19.3,19.34,48095.0,19.3,19.36,19.3,19.34,48095.0
2017-01-12 12:30:00,19.35,19.37,19.29,19.32,34374.0,19.35,19.37,19.29,19.32,34374.0
2017-01-12 13:00:00,19.32,19.35,19.31,19.32,49710.0,19.32,19.35,19.31,19.32,49710.0
2017-01-12 13:30:00,19.33,19.33,19.29,19.32,55117.0,19.33,19.33,19.29,19.32,55117.0
2017-01-12 14:00:00,19.31,19.37,19.31,19.35,65877.0,19.31,19.37,19.31,19.35,65877.0
2017-01-12 14:30:00,19.35,19.41,19.34,19.38,55422.0,19.35,19.41,19.34,19.38,55422.0
2017-01-12 15:00:00,19.37,19.41,19.34,19.39,75652.0,19.37,19.41,19.34,19.39,75652.0
2017-01-12 15:30:00,19.39,19.41,19.34,19.36,184659.0,19.39,19.41,19.34,19.36,184659.0
2017-01-13 09:30:00,19.46,19.76,19.4,19.68,331415.0,19.46,19.76,19.4,19.68,331415.0
2017-01-13 10:00:00,19.69,19.79,19.56,19.78,252976.0,19.69,19.79,19.56,19.78,252976.0
2017-01-13 10:30:00,19.78,19.82,19.76,19.78,133078.0,19.78,19.82,19.76,19.78,133078.0
2017-01-13 11:00:00,19.78,19.81,19.75,19.8,107975.0,19.78,19.81,19.75,19.8,107975.0
2017-01-13 11:30:00,19.8,19.9,19.79,19.86,141975.0,19.8,19.9,19.79,19.86,141975.0
2017-01-13 12:00:00,19.87,19.94,19.85,19.91,145785.0,19.87,19.94,19.85,19.91,145785.0
2017-01-13 12:30:00,19.92,20.06,19.91,20.04,188454.0,19.92,20.06,19.91,20.04,188454.0
2017-01-13 13:00:00,20.04,20.14,20.03,20.13,185326.0,20.04,20.14,20.03,20.13,185326.0
2017-01-13 13:30:00,20.13,20.13,20.04,20.07,227253.0,20.13,20.13,20.04,20.07,227253.0
2017-01-13 14:00:00,20.06,20.06,19.99,20.02,150289.0,20.06,20.06,19.99,20.02,150289.0
2017-01-13 14:30:00,20.03,20.07,19.99,20.03,254955.0,20.03,20.07,19.99,20.03,254955.0
2017-01-13 15:00:00,20.04,20.04,19.99,20.0,274136.0,20.04,20.04,19.99,20.0,274136.0
2017-01-13 15:30:00,20.0,20.02,19.89,19.91,666908.0,20.0,20.02,19.89,19.91,666908.0
2017-01-17 09:30:00,20.06,20.4,20.0,20.07,484202.0,20.06,20.4,20.0,20.07,484202.0
2017-01-17 10:00:00,20.08,20.24,20.04,20.12,285855.0,20.08,20.24,20.04,20.12,285855.0
2017-01-17 10:30:00,20.12,20.12,20.03,20.1,267295.0,20.12,20.12,20.03,20.1,267295.0
2017-01-17 11:00:00,20.11,20.11,20.07,20.1,303116.0,20.11,20.11,20.07,20.1,303116.0
2017-01-17 11:30:00,20.1,20.11,20.07,20.07,178348.0,20.1,20.11,20.07,20.07,178348.0
2017-01-17 12:00:00,20.07,20.16,20.05,20.15,139507.0,20.07,20.16,20.05,20.15,139507.0
2017-01-17 12:30:00,20.15,20.16,20.11,20.15,82873.0,20.15,20.16,20.11,20.15,82873.0
2017-01-17 13:00:00,20.15,20.16,20.13,20.14,119678.0,20.15,20.16,20.13,20.14,119678.0
2017-01-17 13:30:00,20.14,20.16,20.13,20.14,79536.0,20.14,20.16,20.13,20.14,79536.0
2017-01-17 14:00:00,20.14,20.2,20.13,20.17,197314.0,20.14,20.2,20.13,20.17,197314.0
2017-01-17 14:30:00,20.17,20.19,20.15,20.19,193278.0,20.17,20.19,20.15,20.19,193278.0
2017-01-17 15:00:00,20.18,20.22,20.16,20.22,131536.0,20.18,20.22,20.16,20.22,131536.0
2017-01-17 15:30:00,20.21,20.25,20.19,20.22,455718.0,20.21,20.25,20.19,20.22,455718.0
2017-01-18 09:30:00,20.16,20.17,19.89,20.04,394049.0,20.16,20.17,19.89,20.04,394049.0
2017-01-18 10:00:00,20.05,20.11,19.97,20.11,426823.0,20.05,20.11,19.97,20.11,426823.0
2017-01-18 10:30:00,20.12,20.22,20.07,20.1,425054.0,20.12,20.22,20.07,20.1,425054.0
2017-01-18 11:00:00,20.1,20.24,20.1,20.2,201038.0,20.1,20.24,20.1,20.2,201038.0
2017-01-18 11:30:00,20.19,20.28,20.19,20.21,230951.0,20.19,20.28,20.19,20.21,230951.0
2017-01-18 12:00:00,20.2,20.24,20.19,20.2,150115.0,20.2,20.24,20.19,20.2,150115.0
2017-01-18 12:30:00,20.2,20.22,20.13,20.15,111341.0,20.2,20.22,20.13,20.15,111341.0
2017-01-18 13:00:00,20.16,20.16,20.03,20.07,233446.0,20.16,20.16,20.03,20.07,233446.0
2017-01-18 13:30:00,20.08,20.12,20.07,20.12,143138.0,20.08,20.12,20.07,20.12,143138.0
2017-01-18 14:00:00,20.12,20.16,20.1,20.16,145241.0,20.12,20.16,20.1,20.16,145241.0
2017-01-18 14:30:00,20.15,20.16,20.12,20.14,167172.0,20.15,20.16,20.12,20.14,167172.0
2017-01-18 15:00:00,20.14,20.15,20.12,20.14,163415.0,20.14,20.15,20.12,20.14,163415.0
2017-01-18 15:30:00,20.14,20.21,20.13,20.21,463164.0,20.14,20.21,20.13,20.21,463164.0
2017-01-19 09:30:00,19.4,19.78,19.4,19.53,410765.0,19.4,19.78,19.4,19.53,410765.0
2017-01-19 10:00:00,19.52,19.88,19.52,19.86,453603.0,19.52,19.88,19.52,19.86,453603.0
2017-01-19 10:30:00,19.85,19.85,19.72,19.8,161749.0,19.85,19.85,19.72,19.8,161749.0
2017-01-19 11:00:00,19.8,19.8,19.73,19.79,218548.0,19.8,19.8,19.73,19.79,218548.0
2017-01-19 11:30:00,19.78,19.83,19.75,19.8,158905.0,19.78,19.83,19.75,19.8,158905.0
2017-01-19 12:00:00,19.8,19.89,19.8,19.84,166883.0,19.8,19.89,19.8,19.84,166883.0
2017-01-19 12:30:00,19.84,19.93,19.83,19.93,159721.0,19.84,19.93,19.83,19.93,159721.0
2017-01-19 13:00:00,19.92,19.98,19.92,19.96,254160.0,19.92,19.98,19.92,19.96,254160.0
2017-01-19 13:30:00,19.96,20.03,19.95,19.98,176763.0,19.96,20.03,19.95,19.98,176763.0
2017-01-19 14:00:00,19.99,20.0,19.83,19.92,236247.0,19.99,20.0,19.83,19.92,236247.0
2017-01-19 14:30:00,19.92,19.96,19.9,19.93,185806.0,19.92,19.96,19.9,19.93,185806.0
2017-01-19 15:00:00,19.93,19.93,19.83,19.93,186829.0,19.93,19.93,19.83,19.93,186829.0
2017-01-19 15:30:00,19.93,19.94,19.69,19.73,1032430.0,19.93,19.94,19.69,19.73,1032430.0
2017-01-20 09:30:00,19.94,19.96,19.78,19.85,189092.0,19.94,19.96,19.78,19.85,189092.0
2017-01-20 10:00:00,19.85,19.89,19.83,19.86,132897.0,19.85,19.89,19.83,19.86,132897.0
2017-01-20 10:30:00,19.86,20.07,19.84,20.05,328048.0,19.86,20.07,19.84,20.05,328048.0
2017-01-20 11:00:00,20.05,20.11,19.85,19.88,673694.0,20.05,20.11,19.85,19.88,673694.0
2017-01-20 11:30:00,19.89,19.95,19.82,19.95,215515.0,19.89,19.95,19.82,19.95,215515.0
2017-01-20 12:00:00,19.94,19.95,19.72,19.73,250933.0,19.94,19.95,19.72,19.73,250933.0
2017-01-20 12:30:00,19.74,19.75,19.59,19.65,236253.0,19.74,19.75,19.59,19.65,236253.0
2017-01-20 13:00:00,19.65,19.66,19.6,19.62,105822.0,19.65,19.66,19.6,19.62,105822.0
2017-01-20 13:30:00,19.62,19.73,19.61,19.67,149910.0,19.62,19.73,19.61,19.67,149910.0
2017-01-20 14:00:00,19.67,19.68,19.64,19.65,144332.0,19.67,19.68,19.64,19.65,144332.0
2017-01-20 14:30:00,19.64,19.67,19.64,19.64,138025.0,19.64,19.67,19.64,19.64,138025.0
2017-01-20 15:00:00,19.65,19.68,19.62,19.63,129546.0,19.65,19.68,19.62,19.63,129546.0
2017-01-20 15:30:00,19.63,19.63,19.5,19.51,483530.0,19.63,19.63,19.5,19.51,483530.0
2017-01-23 09:30:00,19.6,19.76,19.14,19.14,559389.0,19.6,19.76,19.14,19.14,559389.0
2017-01-23 10:00:00,19.14,19.39,18.99,19.0,829889.0,19.14,19.39,18.99,19.0,829889.0
2017-01-23 10:30:00,19.0,19.08,18.85,18.89,642632.0,19.0,19.08,18.85,18.89,642632.0
2017-01-23 11:00:00,18.89,18.96,18.81,18.82,235267.0,18.89,18.96,18.81,18.82,235267.0
2017-01-23 11:30:00,18.82,18.95,18.81,18.92,433000.0,18.82,18.95,18.81,18.92,433000.0
2017-01-23 12:00:00,18.95,19.1,18.95,19.08,224574.0,18.95,19.1,18.95,19.08,224574.0
2017-01-23 12:30:00,19.09,19.09,19.0,19.02,124667.0,19.09,19.09,19.0,19.02,124667.0
2017-01-23 13:00:00,19.01,19.02,18.98,18.99,101467.0,19.01,19.02,18.98,18.99,101467.0
2017-01-23 13:30:00,19.0,19.06,18.99,19.05,220868.0,19.0,19.06,18.99,19.05,220868.0
2017-01-23 14:00:00,19.04,19.05,18.94,18.96,128916.0,19.04,19.05,18.94,18.96,128916.0
2017-01-23 14:30:00,18.96,18.98,18.93,18.93,249025.0,18.96,18.98,18.93,18.93,249025.0
2017-01-23 15:00:00,18.93,18.93,18.88,18.89,174463.0,18.93,18.93,18.88,18.89,174463.0
2017-01-23 15:30:00,18.9,18.95,18.86,18.87,1086210.0,18.9,18.95,18.86,18.87,1086210.0
2017-01-24 09:30:00,18.88,19.02,18.87,19.01,184993.0,18.88,19.02,18.87,19.01,184993.0
2017-01-24 10:00:00,19.01,19.13,19.0,19.12,165396.0,19.01,19.13,19.0,19.12,165396.0
2017-01-24 10:30:00,19.12,19.13,18.99,19.0,202983.0,19.12,19.13,18.99,19.0,202983.0
2017-01-24 11:00:00,18.99,19.03,18.96,19.0,139190.0,18.99,19.03,18.96,19.0,139190.0
2017-01-24 11:30:00,19.0,19.05,18.98,18.99,66650.0,19.0,19.05,18.98,18.99,66650.0
2017-01-24 12:00:00,19.0,19.0,18.94,18.95,135872.0,19.0,19.0,18.94,18.95,135872.0
2017-01-24 12:30:00,18.95,19.06,18.95,19.06,128616.0,18.95,19.06,18.95,19.06,128616.0
2017-01-24 13:00:00,19.05,19.09,19.05,19.06,91070.0,19.05,19.09,19.05,19.06,91070.0
2017-01-24 13:30:00,19.05,19.14,19.05,19.07,102312.0,19.05,19.14,19.05,19.07,102312.0
2017-01-24 14:00:00,19.07,19.09,19.04,19.08,83589.0,19.07,19.09,19.04,19.08,83589.0
2017-01-24 14:30:00,19.07,19.12,19.07,19.09,174867.0,19.07,19.12,19.07,19.09,174867.0
2017-01-24 15:00:00,19.09,19.1,19.06,19.06,184469.0,19.09,19.1,19.06,19.06,184469.0
2017-01-24 15:30:00,19.07,19.13,19.05,19.1,334757.0,19.07,19.13,19.05,19.1,334757.0
2017-01-25 09:30:00,19.15,19.48,19.15,19.48,291786.0,19.15,19.48,19.15,19.48,291786.0
2017-01-25 10:00:00,19.48,19.61,19.44,19.48,297989.0,19.48,19.61,19.44,19.48,297989.0
2017-01-25 10:30:00,19.48,19.49,19.36,19.36,165344.0,19.48,19.49,19.36,19.36,165344.0
2017-01-25 11:00:00,19.37,19.42,19.36,19.38,122517.0,19.37,19.42,19.36,19.38,122517.0
2017-01-25 11:30:00,19.39,19.4,19.3,19.39,124672.0,19.39,19.4,19.3,19.39,124672.0
2017-01-25 12:00:00,19.39,19.4,19.36,19.38,64431.0,19.39,19.4,19.36,19.38,64431.0
2017-01-25 12:30:00,19.37,19.38,19.27,19.3,53873.0,19.37,19.38,19.27,19.3,53873.0
2017-01-25 13:00:00,19.3,19.31,19.25,19.28,93468.0,19.3,19.31,19.25,19.28,93468.0
2017-01-25 13:30:00,19.28,19.31,19.27,19.28,56527.0,19.28,19.31,19.27,19.28,56527.0
2017-01-25 14:00:00,19.29,19.29,19.25,19.26,90046.0,19.29,19.29,19.25,19.26,90046.0
2017-01-25 14:30:00,19.26,19.26,19.21,19.23,122023.0,19.26,19.26,19.21,19.23,122023.0
2017-01-25 15:00:00,19.22,19.34,19.22,19.33,175422.0,19.22,19.34,19.22,19.33,175422.0
2017-01-25 15:30:00,19.33,19.35,19.24,19.29,549820.0,19.33,19.35,19.24,19.29,549820.0
2017-01-26 09:30:00,19.35,19.52,19.25,19.45,117724.0,19.35,19.52,19.25,19.45,117724.0
2017-01-26 10:00:00,19.46,19.47,19.3,19.32,94444.0,19.46,19.47,19.3,19.32,94444.0
2017-01-26 10:30:00,19.32,19.36,19.29,19.29,62744.0,19.32,19.36,19.29,19.29,62744.0
2017-01-26 11:00:00,19.29,19.37,19.29,19.34,55022.0,19.29,19.37,19.29,19.34,55022.0
2017-01-26 11:30:00,19.35,19.43,19.34,19.4,67554.0,19.35,19.43,19.34,19.4,67554.0
2017-01-26 12:00:00,19.41,19.45,19.4,19.43,89344.0,19.41,19.45,19.4,19.43,89344.0
2017-01-26 12:30:00,19.43,19.5,19.42,19.47,59364.0,19.43,19.5,19.42,19.47,59364.0
2017-01-26 13:00:00,19.46,19.5,19.45,19.47,38474.0,19.46,19.5,19.45,19.47,38474.0
2017-01-26 13:30:00,19.48,19.5,19.47,19.48,29281.0,19.48,19.5,19.47,19.48,29281.0
2017-01-26 14:00:00,19.49,19.49,19.43,19.46,54210.0,19.49,19.49,19.43,19.46,54210.0
2017-01-26 14:30:00,19.46,19.46,19.4,19.42,83076.0,19.46,19.46,19.4,19.42,83076.0
2017-01-26 15:00:00,19.42,19.42,19.3,19.3,77727.0,19.42,19.42,19.3,19.3,77727.0
2017-01-26 15:30:00,19.3,19.35,19.25,19.28,226970.0,19.3,19.35,19.25,19.28,226970.0
2017-01-27 09:30:00,19.07,19.2,18.83,18.84,336836.0,19.07,19.2,18.83,18.84,336836.0
2017-01-27 10:00:00,18.82,18.87,18.7,18.83,466231.0,18.82,18.87,18.7,18.83,466231.0
2017-01-27 10:30:00,18.82,18.9,18.8,18.84,237147.0,18.82,18.9,18.8,18.84,237147.0
2017-01-27 11:00:00,18.84,18.85,18.73,18.74,198637.0,18.84,18.85,18.73,18.74,198637.0
2017-01-27 11:30:00,18.75,18.76,18.68,18.74,223552.0,18.75,18.76,18.68,18.74,223552.0
2017-01-27 12:00:00,18.73,18.79,18.73,18.75,217916.0,18.73,18.79,18.73,18.75,217916.0
2017-01-27 12:30:00,18.76,18.76,18.69,18.71,163892.0,18.76,18.76,18.69,18.71,163892.0
2017-01-27 13:00:00,18.7,18.78,18.67,18.74,194809.0,18.7,18.78,18.67,18.74,194809.0
2017-01-27 13:30:00,18.75,18.78,18.73,18.73,132602.0,18.75,18.78,18.73,18.73,132602.0
2017-01-27 14:00:00,18.73,18.76,18.7,18.71,110568.0,18.73,18.76,18.7,18.71,110568.0
2017-01-27 14:30:00,18.72,18.74,18.65,18.73,287059.0,18.72,18.74,18.65,18.73,287059.0
2017-01-27 15:00:00,18.74,18.75,18.64,18.69,256051.0,18.74,18.75,18.64,18.69,256051.0
2017-01-27 15:30:00,18.68,18.73,18.67,18.73,578788.0,18.68,18.73,18.67,18.73,578788.0
2017-01-30 09:30:00,18.74,18.77,17.96,18.15,559982.0,18.74,18.77,17.96,18.15,559982.0
2017-01-30 10:00:00,18.15,18.34,18.14,18.31,203466.0,18.15,18.34,18.14,18.31,203466.0
2017-01-30 10:30:00,18.32,18.41,18.3,18.4,195166.0,18.32,18.41,18.3,18.4,195166.0
2017-01-30 11:00:00,18.39,18.48,18.27,18.29,219174.0,18.39,18.48,18.27,18.29,219174.0
2017-01-30 11:30:00,18.29,18.37,18.26,18.36,268374.0,18.29,18.37,18.26,18.36,268374.0
2017-01-30 12:00:00,18.36,18.36,18.24,18.3,152086.0,18.36,18.36,18.24,18.3,152086.0
2017-01-30 12:30:00,18.3,18.32,18.25,18.28,120167.0,18.3,18.32,18.25,18.28,120167.0
2017-01-30 13:00:00,18.28,18.35,18.24,18.32,85031.0,18.28,18.35,18.24,18.32,85031.0
2017-01-30 13:30:00,18.33,18.37,18.3,18.33,100278.0,18.33,18.37,18.3,18.33,100278.0
2017-01-30 14:00:00,18.33,18.47,18.32,18.43,104733.0,18.33,18.47,18.32,18.43,104733.0
2017-01-30 14:30:00,18.43,18.45,18.4,18.44,75632.0,18.43,18.45,18.4,18.44,75632.0
2017-01-30 15:00:00,18.44,18.45,18.4,18.45,97173.0,18.44,18.45,18.4,18.45,97173.0
2017-01-30 15:30:00,18.45,18.49,18.44,18.46,359234.0,18.45,18.49,18.44,18.46,359234.0
2017-01-31 09:30:00,18.35,18.37,18.11,18.19,280806.0,18.35,18.37,18.11,18.19,280806.0
2017-01-31 10:00:00,18.19,18.29,18.17,18.26,229183.0,18.19,18.29,18.17,18.26,229183.0
2017-01-31 10:30:00,18.26,18.33,18.24,18.26,170703.0,18.26,18.33,18.24,18.26,170703.0
2017-01-31 11:00:00,18.26,18.28,18.23,18.26,96555.0,18.26,18.28,18.23,18.26,96555.0
2017-01-31 11:30:00,18.26,18.3,18.24,18.29,92939.0,18.26,18.3,18.24,18.29,92939.0
2017-01-31 12:00:00,18.29,18.41,18.27,18.41,89592.0,18.29,18.41,18.27,18.41,89592.0
2017-01-31 12:30:00,18.41,18.5,18.39,18.49,102144.0,18.41,18.5,18.39,18.49,102144.0
2017-01-31 13:00:00,18.49,18.54,18.47,18.54,96737.0,18.49,18.54,18.47,18.54,96737.0
2017-01-31 13:30:00,18.54,18.59,18.53,18.57,101034.0,18.54,18.59,18.53,18.57,101034.0
2017-01-31 14:00:00,18.57,18.59,18.54,18.57,65851.0,18.57,18.59,18.54,18.57,65851.0
2017-01-31 14:30:00,18.58,18.65,18.56,18.63,85747.0,18.58,18.65,18.56,18.63,85747.0
2017-01-31 15:00:00,18.63,18.68,18.61,18.67,111172.0,18.63,18.68,18.61,18.67,111172.0
2017-01-31 15:30:00,18.68,18.7,18.65,18.68,282410.0,18.68,18.7,18.65,18.68,282410.0
2017-02-01 09:30:00,18.91,18.94,18.63,18.64,224540.0,18.91,18.94,18.63,18.64,224540.0
2017-02-01 10:00:00,18.63,18.67,18.46,18.49,77780.0,18.63,18.67,18.46,18.49,77780.0
2017-02-01 10:30:00,18.49,18.49,18.31,18.34,106974.0,18.49,18.49,18.31,18.34,106974.0
2017-02-01 11:00:00,18.34,18.37,18.3,18.31,62425.0,18.34,18.37,18.3,18.31,62425.0
2017-02-01 11:30:00,18.31,18.39,18.25,18.38,118570.0,18.31,18.39,18.25,18.38,118570.0
2017-02-01 12:00:00,18.39,18.4,18.29,18.38,66773.0,18.39,18.4,18.29,18.38,66773.0
2017-02-01 12:30:00,18.39,18.45,18.37,18.45,130082.0,18.39,18.45,18.37,18.45,130082.0
2017-02-01 13:00:00,18.45,18.51,18.38,18.4,174670.0,18.45,18.51,18.38,18.4,174670.0
2017-02-01 13:30:00,18.4,18.52,18.37,18.51,147348.0,18.4,18.52,18.37,18.51,147348.0
2017-02-01 14:00:00,18.51,18.66,18.5,18.55,142758.0,18.51,18.66,18.5,18.55,142758.0
2017-02-01 14:30:00,18.55,18.55,18.45,18.48,67463.0,18.55,18.55,18.45,18.48,67463.0
2017-02-01 15:00:00,18.48,18.51,18.44,18.48,92153.0,18.48,18.51,18.44,18.48,92153.0
2017-02-01 15:30:00,18.48,18.53,18.45,18.47,339085.0,18.48,18.53,18.45,18.47,339085.0
2017-02-02 09:30:00,18.46,18.65,18.4,18.52,192435.0,18.46,18.65,18.4,18.52,192435.0
2017-02-02 10:00:00,18.52,18.73,18.51,18.72,243997.0,18.52,18.73,18.51,18.72,243997.0
2017-02-02 10:30:00,18.73,18.84,18.72,18.83,257423.0,18.73,18.84,18.72,18.83,257423.0
2017-02-02 11:00:00,18.82,18.94,18.82,18.91,127292.0,18.82,18.94,18.82,18.91,127292.0
2017-02-02 11:30:00,18.92,18.95,18.76,18.77,277253.0,18.92,18.95,18.76,18.77,277253.0
2017-02-02 12:00:00,18.76,18.84,18.72,18.79,193243.0,18.76,18.84,18.72,18.79,193243.0
2017-02-02 12:30:00,18.79,18.81,18.77,18.8,156057.0,18.79,18.81,18.77,18.8,156057.0
2017-02-02 13:00:00,18.8,18.83,18.79,18.8,88933.0,18.8,18.83,18.79,18.8,88933.0
2017-02-02 13:30:00,18.81,18.92,18.79,18.89,398916.0,18.81,18.92,18.79,18.89,398916.0
2017-02-02 14:00:00,18.9,18.93,18.87,18.89,136108.0,18.9,18.93,18.87,18.89,136108.0
2017-02-02 14:30:00,18.89,18.94,18.88,18.9,134838.0,18.89,18.94,18.88,18.9,134838.0
2017-02-02 15:00:00,18.91,18.93,18.88,18.89,174763.0,18.91,18.93,18.88,18.89,174763.0
2017-02-02 15:30:00,18.89,18.92,18.86,18.86,457177.0,18.89,18.92,18.86,18.86,457177.0
2017-02-03 09:30:00,18.76,18.82,18.6,18.72,265654.0,18.76,18.82,18.6,18.72,265654.0
2017-02-03 10:00:00,18.72,18.93,18.65,18.81,138628.0,18.72,18.93,18.65,18.81,138628.0
2017-02-03 10:30:00,18.82,18.84,18.76,18.78,95649.0,18.82,18.84,18.76,18.78,95649.0
2017-02-03 11:00:00,18.79,18.83,18.74,18.79,63492.0,18.79,18.83,18.74,18.79,63492.0
2017-02-03 11:30:00,18.79,18.94,18.78,18.94,118079.0,18.79,18.94,18.78,18.94,118079.0
2017-02-03 12:00:00,18.94,18.96,18.87,18.88,130751.0,18.94,18.96,18.87,18.88,130751.0
2017-02-03 12:30:00,18.88,18.88,18.84,18.87,37847.0,18.88,18.88,18.84,18.87,37847.0
2017-02-03 13:00:00,18.86,18.87,18.83,18.85,41046.0,18.86,18.87,18.83,18.85,41046.0
2017-02-03 13:30:00,18.85,18.87,18.78,18.78,196942.0,18.85,18.87,18.78,18.78,196942.0
2017-02-03 14:00:00,18.79,18.79,18.68,18.69,87965.0,18.79,18.79,18.68,18.69,87965.0
2017-02-03 14:30:00,18.69,18.78,18.68,18.78,141233.0,18.69,18.78,18.68,18.78,141233.0
2017-02-03 15:00:00,18.77,18.84,18.77,18.82,107497.0,18.77,18.84,18.77,18.82,107497.0
2017-02-03 15:30:00,18.82,18.82,18.76,18.78,202715.0,18.82,18.82,18.76,18.78,202715.0
2017-02-06 09:30:00,18.77,18.9,18.69,18.75,112440.0,18.77,18.9,18.69,18.75,112440.0
2017-02-06 10:00:00,18.75,18.8,18.7,18.77,91050.0,18.75,18.8,18.7,18.77,91050.0
2017-02-06 10:30:00,18.77,18.79,18.72,18.73,61224.0,18.77,18.79,18.72,18.73,61224.0
2017-02-06 11:00:00,18.73,18.77,18.72,18.73,43064.0,18.73,18.77,18.72,18.73,43064.0
2017-02-06 11:30:00,18.73,18.78,18.72,18.74,48161.0,18.73,18.78,18.72,18.74,48161.0
2017-02-06 12:00:00,18.75,18.77,18.71,18.72,45125.0,18.75,18.77,18.71,18.72,45125.0
2017-02-06 12:30:00,18.73,18.73,18.61,18.64,56154.0,18.73,18.73,18.61,18.64,56154.0
2017-02-06 13:00:00,18.64,18.65,18.57,18.6,44092.0,18.64,18.65,18.57,18.6,44092.0
2017-02-06 13:30:00,18.59,18.59,18.56,18.59,56417.0,18.59,18.59,18.56,18.59,56417.0
2017-02-06 14:00:00,18.58,18.7,18.58,18.68,85316.0,18.58,18.7,18.58,18.68,85316.0
2017-02-06 14:30:00,18.68,18.68,18.64,18.65,58858.0,18.68,18.68,18.64,18.65,58858.0
2017-02-06 15:00:00,18.64,18.68,18.62,18.63,97434.0,18.64,18.68,18.62,18.63,97434.0
2017-02-06 15:30:00,18.63,18.63,18.51,18.51,441650.0,18.63,18.63,18.51,18.51,441650.0
2017-02-07 09:30:00,18.57,18.61,18.29,18.3,245448.0,18.57,18.61,18.29,18.3,245448.0
2017-02-07 10:00:00,18.31,18.39,18.22,18.36,118700.0,18.31,18.39,18.22,18.36,118700.0
2017-02-07 10:30:00,18.35,18.35,18.14,18.14,173302.0,18.35,18.35,18.14,18.14,173302.0
2017-02-07 11:00:00,18.15,18.2,18.08,18.11,207994.0,18.15,18.2,18.08,18.11,207994.0
2017-02-07 11:30:00,18.11,18.13,18.02,18.04,199976.0,18.11,18.13,18.02,18.04,199976.0
2017-02-07 12:00:00,18.03,18.06,17.96,17.98,217908.0,18.03,18.06,17.96,17.98,217908.0
2017-02-07 12:30:00,17.98,18.01,17.95,18.0,95189.0,17.98,18.01,17.95,18.0,95189.0
2017-02-07 13:00:00,18.0,18.01,17.97,17.98,86647.0,18.0,18.01,17.97,17.98,86647.0
2017-02-07 13:30:00,17.99,18.0,17.95,17.98,80229.0,17.99,18.0,17.95,17.98,80229.0
2017-02-07 14:00:00,17.97,18.0,17.96,17.99,72649.0,17.97,18.0,17.96,17.99,72649.0
2017-02-07 14:30:00,17.98,18.0,17.95,17.97,206692.0,17.98,18.0,17.95,17.97,206692.0
2017-02-07 15:00:00,17.97,17.99,17.87,17.89,293278.0,17.97,17.99,17.87,17.89,293278.0
2017-02-07 15:30:00,17.88,17.95,17.87,17.95,647130.0,17.88,17.95,17.87,17.95,647130.0
2017-02-08 09:30:00,17.99,17.99,17.59,17.66,225441.0,17.99,17.99,17.59,17.66,225441.0
2017-02-08 10:00:00,17.66,17.93,17.65,17.86,274952.0,17.66,17.93,17.65,17.86,274952.0
2017-02-08 10:30:00,17.86,17.99,17.78,17.94,184692.0,17.86,17.99,17.78,17.94,184692.0
2017-02-08 11:00:00,17.95,18.04,17.9,17.98,308038.0,17.95,18.04,17.9,17.98,308038.0
2017-02-08 11:30:00,17.97,18.01,17.91,17.98,159239.0,17.97,18.01,17.91,17.98,159239.0
2017-02-08 12:00:00,17.98,18.02,17.97,17.98,91103.0,17.98,18.02,17.97,17.98,91103.0
2017-02-08 12:30:00,17.98,17.99,17.92,17.96,95087.0,17.98,17.99,17.92,17.96,95087.0
2017-02-08 13:00:00,17.95,18.13,17.95,18.13,195938.0,17.95,18.13,17.95,18.13,195938.0
2017-02-08 13:30:00,18.13,18.21,18.11,18.19,189348.0,18.13,18.21,18.11,18.19,189348.0
2017-02-08 14:00:00,18.19,18.2,18.05,18.07,168136.0,18.19,18.2,18.05,18.07,168136.0
2017-02-08 14:30:00,18.08,18.17,18.07,18.16,154175.0,18.08,18.17,18.07,18.16,154175.0
2017-02-08 15:00:00,18.16,18.17,18.09,18.13,204352.0,18.16,18.17,18.09,18.13,204352.0
2017-02-08 15:30:00,18.13,18.15,18.09,18.11,595018.0,18.13,18.15,18.09,18.11,595018.0
2017-02-09 09:30:00,18.06,18.46,18.03,18.43,410999.0,18.06,18.46,18.03,18.43,410999.0
2017-02-09 10:00:00,18.44,18.67,18.41,18.67,352933.0,18.44,18.67,18.41,18.67,352933.0
2017-02-09 10:30:00,18.67,18.8,18.63,18.8,139679.0,18.67,18.8,18.63,18.8,139679.0
2017-02-09 11:00:00,18.79,18.87,18.75,18.84,149933.0,18.79,18.87,18.75,18.84,149933.0
2017-02-09 11:30:00,18.85,18.9,18.83,18.88,134328.0,18.85,18.9,18.83,18.88,134328.0
2017-02-09 12:00:00,18.88,18.92,18.85,18.9,248418.0,18.88,18.92,18.85,18.9,248418.0
2017-02-09 12:30:00,18.89,18.92,18.85,18.87,85356.0,18.89,18.92,18.85,18.87,85356.0
2017-02-09 13:00:00,18.87,18.88,18.8,18.8,49879.0,18.87,18.88,18.8,18.8,49879.0
2017-02-09 13:30:00,18.8,18.81,18.73,18.8,89780.0,18.8,18.81,18.73,18.8,89780.0
2017-02-09 14:00:00,18.8,18.86,18.8,18.86,86292.0,18.8,18.86,18.8,18.86,86292.0
2017-02-09 14:30:00,18.86,18.87,18.82,18.85,73853.0,18.86,18.87,18.82,18.85,73853.0
2017-02-09 15:00:00,18.85,18.9,18.84,18.89,92265.0,18.85,18.9,18.84,18.89,92265.0
2017-02-09 15:30:00,18.89,18.94,18.89,18.94,626706.0,18.89,18.94,18.89,18.94,626706.0
2017-02-10 09:30:00,18.99,19.33,18.98,19.3,212157.0,18.99,19.33,18.98,19.3,212157.0
2017-02-10 10:00:00,19.3,19.53,19.3,19.49,413173.0,19.3,19.53,19.3,19.49,413173.0
2017-02-10 10:30:00,19.5,19.54,19.35,19.4,278549.0,19.5,19.54,19.35,19.4,278549.0
2017-02-10 11:00:00,19.4,19.53,19.4,19.47,266797.0,19.4,19.53,19.4,19.47,266797.0
2017-02-10 11:30:00,19.48,19.61,19.47,19.54,293710.0,19.48,19.61,19.47,19.54,293710.0
2017-02-10 12:00:00,19.55,19.68,19.49,19.64,548887.0,19.55,19.68,19.49,19.64,548887.0
2017-02-10 12:30:00,19.64,19.66,19.53,19.53,147033.0,19.64,19.66,19.53,19.53,147033.0
2017-02-10 13:00:00,19.54,19.57,19.47,19.5,111542.0,19.54,19.57,19.47,19.5,111542.0
2017-02-10 13:30:00,19.51,19.56,19.49,19.51,145855.0,19.51,19.56,19.49,19.51,145855.0
2017-02-10 14:00:00,19.51,19.52,19.47,19.49,100446.0,19.51,19.52,19.47,19.49,100446.0
2017-02-10 14:30:00,19.48,19.53,19.44,19.53,179430.0,19.48,19.53,19.44,19.53,179430.0
2017-02-10 15:00:00,19.52,19.55,19.5,19.53,291376.0,19.52,19.55,19.5,19.53,291376.0
2017-02-10 15:30:00,19.53,19.55,19.5,19.52,363777.0,19.53,19.55,19.5,19.52,363777.0
2017-02-13 09:30:00,19.6,19.6,19.22,19.25,192754.0,19.6,19.6,19.22,19.25,192754.0
2017-02-13 10:00:00,19.26,19.29,19.1,19.14,157998.0,19.26,19.29,19.1,19.14,157998.0
2017-02-13 10:30:00,19.14,19.22,19.12,19.2,91213.0,19.14,19.22,19.12,19.2,91213.0
2017-02-13 11:00:00,19.21,19.3,19.19,19.3,110710.0,19.21,19.3,19.19,19.3,110710.0
2017-02-13 11:30:00,19.3,19.3,19.15,19.16,95719.0,19.3,19.3,19.15,19.16,95719.0
2017-02-13 12:00:00,19.16,19.2,19.1,19.14,92674.0,19.16,19.2,19.1,19.14,92674.0
2017-02-13 12:30:00,19.14,19.22,19.12,19.22,102593.0,19.14,19.22,19.12,19.22,102593.0
2017-02-13 13:00:00,19.22,19.23,19.1,19.16,120941.0,19.22,19.23,19.1,19.16,120941.0
2017-02-13 13:30:00,19.16,19.22,19.14,19.14,86036.0,19.16,19.22,19.14,19.14,86036.0
2017-02-13 14:00:00,19.15,19.21,19.14,19.21,80475.0,19.15,19.21,19.14,19.21,80475.0
2017-02-13 14:30:00,19.21,19.21,19.15,19.16,75213.0,19.21,19.21,19.15,19.16,75213.0
2017-02-13 15:00:00,19.15,19.15,19.04,19.05,172328.0,19.15,19.15,19.04,19.05,172328.0
2017-02-13 15:30:00,19.05,19.09,19.03,19.06,369785.0,19.05,19.09,19.03,19.06,369785.0
2017-02-14 09:30:00,18.96,19.0,18.59,18.76,232359.0,18.96,19.0,18.59,18.76,232359.0
2017-02-14 10:00:00,18.77,18.79,18.62,18.78,137521.0,18.77,18.79,18.62,18.78,137521.0
2017-02-14 10:30:00,18.78,18.82,18.73,18.78,106638.0,18.78,18.82,18.73,18.78,106638.0
2017-02-14 11:00:00,18.78,18.86,18.73,18.8,94309.0,18.78,18.86,18.73,18.8,94309.0
2017-02-14 11:30:00,18.8,18.88,18.78,18.85,64372.0,18.8,18.88,18.78,18.85,64372.0
2017-02-14 12:00:00,18.85,18.91,18.83,18.91,61817.0,18.85,18.91,18.83,18.91,61817.0
2017-02-14 12:30:00,18.91,18.92,18.85,18.88,47551.0,18.91,18.92,18.85,18.88,47551.0
2017-02-14 13:00:00,18.88,18.92,18.83,18.85,60033.0,18.88,18.92,18.83,18.85,60033.0
2017-02-14 13:30:00,18.86,18.92,18.85,18.88,51701.0,18.86,18.92,18.85,18.88,51701.0
2017-02-14 14:00:00,18.88,18.9,18.86,18.86,41178.0,18.88,18.9,18.86,18.86,41178.0
2017-02-14 14:30:00,18.86,18.86,18.81,18.82,51513.0,18.86,18.86,18.81,18.82,51513.0
2017-02-14 15:00:00,18.82,18.84,18.8,18.8,66635.0,18.82,18.84,18.8,18.8,66635.0
2017-02-14 15:30:00,18.81,18.91,18.8,18.89,316650.0,18.81,18.91,18.8,18.89,316650.0
2017-02-15 09:30:00,18.79,18.87,18.68,18.82,227147.0,18.79,18.87,18.68,18.82,227147.0
2017-02-15 10:00:00,18.82,18.94,18.79,18.82,183631.0,18.82,18.94,18.79,18.82,183631.0
2017-02-15 10:30:00,18.82,18.82,18.58,18.65,167756.0,18.82,18.82,18.58,18.65,167756.0
2017-02-15 11:00:00,18.64,18.66,18.54,18.59,117364.0,18.64,18.66,18.54,18.59,117364.0
2017-02-15 11:30:00,18.59,18.67,18.55,18.65,71768.0,18.59,18.67,18.55,18.65,71768.0
2017-02-15 12:00:00,18.66,18.73,18.65,18.73,49803.0,18.66,18.73,18.65,18.73,49803.0
2017-02-15 12:30:00,18.72,18.75,18.67,18.71,59251.0,18.72,18.75,18.67,18.71,59251.0
2017-02-15 13:00:00,18.71,18.76,18.71,18.75,111100.0,18.71,18.76,18.71,18.75,111100.0
2017-02-15 13:30:00,18.75,18.89,18.74,18.79,169377.0,18.75,18.89,18.74,18.79,169377.0
2017-02-15 14:00:00,18.8,18.9,18.77,18.89,84491.0,18.8,18.9,18.77,18.89,84491.0
2017-02-15 14:30:00,18.88,18.9,18.84,18.88,69928.0,18.88,18.9,18.84,18.88,69928.0
2017-02-15 15:00:00,18.88,18.9,18.84,18.84,108274.0,18.88,18.9,18.84,18.84,108274.0
2017-02-15 15:30:00,18.84,18.88,18.79,18.79,647356.0,18.84,18.88,18.79,18.79,647356.0
2017-02-16 09:30:00,18.91,18.94,18.7,18.78,116899.0,18.91,18.94,18.7,18.78,116899.0
2017-02-16 10:00:00,18.78,18.9,18.74,18.89,123437.0,18.78,18.9,18.74,18.89,123437.0
2017-02-16 10:30:00,18.89,18.93,18.86,18.89,71963.0,18.89,18.93,18.86,18.89,71963.0
2017-02-16 11:00:00,18.89,18.89,18.82,18.89,57930.0,18.89,18.89,18.82,18.89,57930.0
2017-02-16 11:30:00,18.88,18.94,18.87,18.92,73015.0,18.88,18.94,18.87,18.92,73015.0
2017-02-16 12:00:00,18.91,18.92,18.87,18.87,85160.0,18.91,18.92,18.87,18.87,85160.0
2017-02-16 12:30:00,18.87,18.93,18.87,18.89,55428.0,18.87,18.93,18.87,18.89,55428.0
2017-02-16 13:00:00,18.89,18.91,18.87,18.9,59948.0,18.89,18.91,18.87,18.9,59948.0
2017-02-16 13:30:00,18.89,18.91,18.87,18.89,45459.0,18.89,18.91,18.87,18.89,45459.0
2017-02-16 14:00:00,18.9,18.9,18.78,18.8,47369.0,18.9,18.9,18.78,18.8,47369.0
2017-02-16 14:30:00,18.8,18.8,18.71,18.72,55221.0,18.8,18.8,18.71,18.72,55221.0
2017-02-16 15:00:00,18.71,18.72,18.67,18.67,88081.0,18.71,18.72,18.67,18.67,88081.0
2017-02-16 15:30:00,18.68,18.73,18.6,18.65,912724.0,18.68,18.73,18.6,18.65,912724.0
2017-02-17 09:30:00,18.66,19.02,18.66,18.96,289315.0,18.66,19.02,18.66,18.96,289315.0
2017-02-17 10:00:00,18.96,19.09,18.94,19.05,371631.0,18.96,19.09,18.94,19.05,371631.0
2017-02-17 10:30:00,19.05,19.35,19.04,19.27,314235.0,19.05,19.35,19.04,19.27,314235.0
2017-02-17 11:00:00,19.27,19.29,19.02,19.05,283785.0,19.27,19.29,19.02,19.05,283785.0
2017-02-17 11:30:00,19.06,19.18,19.06,19.12,152573.0,19.06,19.18,19.06,19.12,152573.0
2017-02-17 12:00:00,19.12,19.14,19.06,19.06,150900.0,19.12,19.14,19.06,19.06,150900.0
2017-02-17 12:30:00,19.07,19.15,19.02,19.15,86078.0,19.07,19.15,19.02,19.15,86078.0
2017-02-17 13:00:00,19.15,19.28,19.15,19.23,170357.0,19.15,19.28,19.15,19.23,170357.0
2017-02-17 13:30:00,19.23,19.3,19.15,19.27,112833.0,19.23,19.3,19.15,19.27,112833.0
2017-02-17 14:00:00,19.28,19.3,19.21,19.29,123750.0,19.28,19.3,19.21,19.29,123750.0
2017-02-17 14:30:00,19.29,19.33,19.24,19.25,143642.0,19.29,19.33,19.24,19.25,143642.0
2017-02-17 15:00:00,19.25,19.27,19.24,19.25,173683.0,19.25,19.27,19.24,19.25,173683.0
2017-02-17 15:30:00,19.25,19.25,19.09,19.12,630553.0,19.25,19.25,19.09,19.12,630553.0
2017-02-21 09:30:00,19.11,19.4,19.11,19.38,314174.0,19.11,19.4,19.11,19.38,314174.0
2017-02-21 10:00:00,19.39,19.44,19.32,19.34,190776.0,19.39,19.44,19.32,19.34,190776.0
2017-02-21 10:30:00,19.34,19.34,19.27,19.31,128487.0,19.34,19.34,19.27,19.31,128487.0
2017-02-21 11:00:00,19.3,19.32,19.16,19.18,150840.0,19.3,19.32,19.16,19.18,150840.0
2017-02-21 11:30:00,19.18,19.28,19.1,19.23,113124.0,19.18,19.28,19.1,19.23,113124.0
2017-02-21 12:00:00,19.24,19.42,19.23,19.4,197717.0,19.24,19.42,19.23,19.4,197717.0
2017-02-21 12:30:00,19.41,19.42,19.38,19.38,59072.0,19.41,19.42,19.38,19.38,59072.0
2017-02-21 13:00:00,19.38,19.43,19.36,19.37,192441.0,19.38,19.43,19.36,19.37,192441.0
2017-02-21 13:30:00,19.37,19.37,19.28,19.32,164766.0,19.37,19.37,19.28,19.32,164766.0
2017-02-21 14:00:00,19.32,19.39,19.3,19.38,69394.0,19.32,19.39,19.3,19.38,69394.0
2017-02-21 14:30:00,19.39,19.39,19.31,19.35,72421.0,19.39,19.39,19.31,19.35,72421.0
2017-02-21 15:00:00,19.35,19.39,19.3,19.3,127627.0,19.35,19.39,19.3,19.3,127627.0
2017-02-21 15:30:00,19.3,19.34,19.29,19.31,330644.0,19.3,19.34,19.29,19.31,330644.0
2017-02-22 09:30:00,19.24,19.34,19.18,19.19,140878.0,19.24,19.34,19.18,19.19,140878.0
2017-02-22 10:00:00,19.2,19.29,19.12,19.23,166947.0,19.2,19.29,19.12,19.23,166947.0
2017-02-22 10:30:00,19.22,19.23,19.07,19.08,272477.0,19.22,19.23,19.07,19.08,272477.0
2017-02-22 11:00:00,19.08,19.15,19.05,19.1,175630.0,19.08,19.15,19.05,19.1,175630.0
2017-02-22 11:30:00,19.11,19.12,19.06,19.07,185267.0,19.11,19.12,19.06,19.07,185267.0
2017-02-22 12:00:00,19.06,19.18,19.06,19.17,200746.0,19.06,19.18,19.06,19.17,200746.0
2017-02-22 12:30:00,19.18,19.28,19.16,19.23,296758.0,19.18,19.28,19.16,19.23,296758.0
2017-02-22 13:00:00,19.23,19.27,19.19,19.21,136494.0,19.23,19.27,19.19,19.21,136494.0
2017-02-22 13:30:00,19.21,19.23,19.2,19.21,101305.0,19.21,19.23,19.2,19.21,101305.0
2017-02-22 14:00:00,19.21,19.26,19.2,19.2,159975.0,19.21,19.26,19.2,19.2,159975.0
2017-02-22 14:30:00,19.21,19.27,19.2,19.24,165981.0,19.21,19.27,19.2,19.24,165981.0
2017-02-22 15:00:00,19.23,19.24,19.19,19.23,200521.0,19.23,19.24,19.19,19.23,200521.0
2017-02-22 15:30:00,19.23,19.23,18.93,18.95,1400602.0,19.23,19.23,18.93,18.95,1400602.0
2017-02-23 09:30:00,19.58,19.86,19.23,19.27,553077.0,19.58,19.86,19.23,19.27,553077.0
2017-02-23 10:00:00,19.27,19.5,19.25,19.44,585017.0,19.27,19.5,19.25,19.44,585017.0
2017-02-23 10:30:00,19.44,19.5,19.0,19.09,463143.0,19.44,19.5,19.0,19.09,463143.0
2017-02-23 11:00:00,19.1,19.15,18.91,18.98,262532.0,19.1,19.15,18.91,18.98,262532.0
2017-02-23 11:30:00,18.98,19.27,18.95,18.96,536977.0,18.98,19.27,18.95,18.96,536977.0
2017-02-23 12:00:00,18.96,19.02,18.91,19.01,310077.0,18.96,19.02,18.91,19.01,310077.0
2017-02-23 12:30:00,19.0,19.08,18.93,18.94,231345.0,19.0,19.08,18.93,18.94,231345.0
2017-02-23 13:00:00,18.94,19.03,18.93,19.03,105732.0,18.94,19.03,18.93,19.03,105732.0
2017-02-23 13:30:00,19.03,19.03,18.98,18.98,96922.0,19.03,19.03,18.98,18.98,96922.0
2017-02-23 14:00:00,18.99,19.09,18.97,19.09,229206.0,18.99,19.09,18.97,19.09,229206.0
2017-02-23 14:30:00,19.08,19.12,19.02,19.07,235435.0,19.08,19.12,19.02,19.07,235435.0
2017-02-23 15:00:00,19.07,19.13,19.02,19.1,466276.0,19.07,19.13,19.02,19.1,466276.0
2017-02-23 15:30:00,19.1,19.2,19.02,19.13,819890.0,19.1,19.2,19.02,19.13,819890.0
2017-02-24 09:30:00,18.93,19.14,18.78,19.02,209867.0,18.93,19.14,18.78,19.02,209867.0
2017-02-24 10:00:00,19.03,19.04,18.9,19.0,290916.0,19.03,19.04,18.9,19.0,290916.0
2017-02-24 10:30:00,19.0,19.09,18.96,19.01,455646.0,19.0,19.09,18.96,19.01,455646.0
2017-02-24 11:00:00,19.01,19.09,18.99,19.02,156759.0,19.01,19.09,18.99,19.02,156759.0
2017-02-24 11:30:00,19.02,19.09,18.98,19.09,294914.0,19.02,19.09,18.98,19.09,294914.0
2017-02-24 12:00:00,19.09,19.46,19.07,19.43,506059.0,19.09,19.46,19.07,19.43,506059.0
2017-02-24 12:30:00,19.43,19.59,19.35,19.56,535149.0,19.43,19.59,19.35,19.56,535149.0
2017-02-24 13:00:00,19.55,19.56,19.31,19.36,279735.0,19.55,19.56,19.31,19.36,279735.0
2017-02-24 13:30:00,19.37,19.46,19.37,19.42,149430.0,19.37,19.46,19.37,19.42,149430.0
2017-02-24 14:00:00,19.43,19.47,19.36,19.37,116275.0,19.43,19.47,19.36,19.37,116275.0
2017-02-24 14:30:00,19.37,19.46,19.37,19.4,148845.0,19.37,19.46,19.37,19.4,148845.0
2017-02-24 15:00:00,19.41,19.42,19.33,19.34,143537.0,19.41,19.42,19.33,19.34,143537.0
2017-02-24 15:30:00,19.34,19.39,19.27,19.36,916929.0,19.34,19.39,19.27,19.36,916929.0
2017-02-27 09:30:00,19.34,19.39,19.06,19.14,325905.0,19.34,19.39,19.06,19.14,325905.0
2017-02-27 10:00:00,19.14,19.16,18.91,18.94,346441.0,19.14,19.16,18.91,18.94,346441.0
2017-02-27 10:30:00,18.94,19.03,18.88,19.0,224916.0,18.94,19.03,18.88,19.0,224916.0
2017-02-27 11:00:00,19.01,19.11,18.95,19.1,1914658.0,19.01,19.11,18.95,19.1,1914658.0
2017-02-27 11:30:00,19.1,19.21,19.01,19.21,414512.0,19.1,19.21,19.01,19.21,414512.0
2017-02-27 12:00:00,19.21,19.24,19.17,19.2,288421.0,19.21,19.24,19.17,19.2,288421.0
2017-02-27 12:30:00,19.19,19.2,19.02,19.04,140523.0,19.19,19.2,19.02,19.04,140523.0
2017-02-27 13:00:00,19.04,19.11,19.0,19.11,239746.0,19.04,19.11,19.0,19.11,239746.0
2017-02-27 13:30:00,19.1,19.12,19.04,19.12,93194.0,19.1,19.12,19.04,19.12,93194.0
2017-02-27 14:00:00,19.12,19.12,19.04,19.07,152687.0,19.12,19.12,19.04,19.07,152687.0
2017-02-27 14:30:00,19.07,19.07,19.02,19.04,191540.0,19.07,19.07,19.02,19.04,191540.0
2017-02-27 15:00:00,19.03,19.08,19.02,19.05,272081.0,19.03,19.08,19.02,19.05,272081.0
2017-02-27 15:30:00,19.05,19.06,19.0,19.04,553419.0,19.05,19.06,19.0,19.04,553419.0
2017-02-28 09:30:00,19.02,19.06,18.48,18.52,209051.0,19.02,19.06,18.48,18.52,209051.0
2017-02-28 10:00:00,18.51,18.59,18.4,18.47,304136.0,18.51,18.59,18.4,18.47,304136.0
2017-02-28 10:30:00,18.46,18.52,18.37,18.51,263954.0,18.46,18.52,18.37,18.51,263954.0
2017-02-28 11:00:00,18.51,18.67,18.45,18.66,238107.0,18.51,18.67,18.45,18.66,238107.0
2017-02-28 11:30:00,18.66,18.69,18.59,18.62,141900.0,18.66,18.69,18.59,18.62,141900.0
2017-02-28 12:00:00,18.62,18.71,18.62,18.67,183449.0,18.62,18.71,18.62,18.67,183449.0
2017-02-28 12:30:00,18.66,18.67,18.62,18.65,165110.0,18.66,18.67,18.62,18.65,165110.0
2017-02-28 13:00:00,18.64,18.65,18.54,18.55,102498.0,18.64,18.65,18.54,18.55,102498.0
2017-02-28 13:30:00,18.55,18.56,18.44,18.46,168441.0,18.55,18.56,18.44,18.46,168441.0
2017-02-28 14:00:00,18.46,18.47,18.31,18.34,242254.0,18.46,18.47,18.31,18.34,242254.0
2017-02-28 14:30:00,18.33,18.37,18.2,18.35,454282.0,18.33,18.37,18.2,18.35,454282.0
2017-02-28 15:00:00,18.36,18.49,18.35,18.49,250302.0,18.36,18.49,18.35,18.49,250302.0
2017-02-28 15:30:00,18.49,18.55,18.46,18.47,649121.0,18.49,18.55,18.46,18.47,649121.0
2017-03-01 09:30:00,18.64,18.72,18.32,18.46,149185.0,18.64,18.72,18.32,18.46,149185.0
2017-03-01 10:00:00,18.46,18.53,18.38,18.46,104036.0,18.46,18.53,18.38,18.46,104036.0
2017-03-01 10:30:00,18.46,18.5,18.37,18.48,89175.0,18.46,18.5,18.37,18.48,89175.0
2017-03-01 11:00:00,18.48,18.53,18.37,18.43,105408.0,18.48,18.53,18.37,18.43,105408.0
2017-03-01 11:30:00,18.43,18.44,18.34,18.4,100169.0,18.43,18.44,18.34,18.4,100169.0
2017-03-01 12:00:00,18.4,18.5,18.4,18.42,78408.0,18.4,18.5,18.4,18.42,78408.0
2017-03-01 12:30:00,18.42,18.59,18.4,18.59,185798.0,18.42,18.59,18.4,18.59,185798.0
2017-03-01 13:00:00,18.59,18.64,18.53,18.57,113589.0,18.59,18.64,18.53,18.57,113589.0
2017-03-01 13:30:00,18.56,18.57,18.5,18.52,139467.0,18.56,18.57,18.5,18.52,139467.0
2017-03-01 14:00:00,18.52,18.53,18.46,18.48,72737.0,18.52,18.53,18.46,18.48,72737.0
2017-03-01 14:30:00,18.48,18.51,18.43,18.5,90518.0,18.48,18.51,18.43,18.5,90518.0
2017-03-01 15:00:00,18.49,18.51,18.46,18.48,134901.0,18.49,18.51,18.46,18.48,134901.0
2017-03-01 15:30:00,18.48,18.53,18.44,18.45,1027198.0,18.48,18.53,18.44,18.45,1027198.0
2017-03-02 09:30:00,18.33,18.51,18.28,18.44,109022.0,18.33,18.51,18.28,18.44,109022.0
2017-03-02 10:00:00,18.44,18.49,18.38,18.43,151266.0,18.44,18.49,18.38,18.43,151266.0
2017-03-02 10:30:00,18.42,18.51,18.41,18.48,102732.0,18.42,18.51,18.41,18.48,102732.0
2017-03-02 11:00:00,18.48,18.49,18.4,18.41,80344.0,18.48,18.49,18.4,18.41,80344.0
2017-03-02 11:30:00,18.41,18.46,18.38,18.43,76547.0,18.41,18.46,18.38,18.43,76547.0
2017-03-02 12:00:00,18.44,18.47,18.39,18.41,75056.0,18.44,18.47,18.39,18.41,75056.0
2017-03-02 12:30:00,18.41,18.48,18.39,18.47,80702.0,18.41,18.48,18.39,18.47,80702.0
2017-03-02 13:00:00,18.47,18.49,18.44,18.45,62945.0,18.47,18.49,18.44,18.45,62945.0
2017-03-02 13:30:00,18.45,18.49,18.42,18.42,80060.0,18.45,18.49,18.42,18.42,80060.0
2017-03-02 14:00:00,18.43,18.52,18.42,18.5,179314.0,18.43,18.52,18.42,18.5,179314.0
2017-03-02 14:30:00,18.5,18.52,18.47,18.49,106386.0,18.5,18.52,18.47,18.49,106386.0
2017-03-02 15:00:00,18.49,18.49,18.42,18.44,89640.0,18.49,18.49,18.42,18.44,89640.0
2017-03-02 15:30:00,18.44,18.45,18.4,18.42,237562.0,18.44,18.45,18.4,18.42,237562.0
2017-03-03 09:30:00,18.34,18.52,18.17,18.26,171767.0,18.34,18.52,18.17,18.26,171767.0
2017-03-03 10:00:00,18.25,18.25,18.1,18.16,299483.0,18.25,18.25,18.1,18.16,299483.0
2017-03-03 10:30:00,18.16,18.3,18.12,18.28,218054.0,18.16,18.3,18.12,18.28,218054.0
2017-03-03 11:00:00,18.27,18.31,18.2,18.24,166277.0,18.27,18.31,18.2,18.24,166277.0
2017-03-03 11:30:00,18.24,18.24,18.11,18.21,163575.0,18.24,18.24,18.11,18.21,163575.0
2017-03-03 12:00:00,18.21,18.22,18.18,18.19,78367.0,18.21,18.22,18.18,18.19,78367.0
2017-03-03 12:30:00,18.19,18.19,18.13,18.14,74247.0,18.19,18.19,18.13,18.14,74247.0
2017-03-03 13:00:00,18.14,18.14,18.1,18.11,88424.0,18.14,18.14,18.1,18.11,88424.0
2017-03-03 13:30:00,18.1,18.1,18.04,18.05,85522.0,18.1,18.1,18.04,18.05,85522.0
2017-03-03 14:00:00,18.05,18.05,17.99,18.0,134211.0,18.05,18.05,17.99,18.0,134211.0
2017-03-03 14:30:00,18.0,18.0,17.92,17.92,170045.0,18.0,18.0,17.92,17.92,170045.0
2017-03-03 15:00:00,17.93,18.07,17.9,18.05,222875.0,17.93,18.07,17.9,18.05,222875.0
2017-03-03 15:30:00,18.05,18.14,18.04,18.1,504859.0,18.05,18.14,18.04,18.1,504859.0
2017-03-06 09:30:00,17.95,18.13,17.94,18.11,121439.0,17.95,18.13,17.94,18.11,121439.0
2017-03-06 10:00:00,18.1,18.17,18.01,18.03,83137.0,18.1,18.17,18.01,18.03,83137.0
2017-03-06 10:30:00,18.03,18.07,17.96,18.0,68333.0,18.03,18.07,17.96,18.0,68333.0
2017-03-06 11:00:00,18.0,18.09,17.96,18.08,89497.0,18.0,18.09,17.96,18.08,89497.0
2017-03-06 11:30:00,18.07,18.09,17.95,17.97,78987.0,18.07,18.09,17.95,17.97,78987.0
2017-03-06 12:00:00,17.98,18.02,17.95,17.99,58630.0,17.98,18.02,17.95,17.99,58630.0
2017-03-06 12:30:00,17.99,17.99,17.95,17.99,45392.0,17.99,17.99,17.95,17.99,45392.0
2017-03-06 13:00:00,17.99,18.01,17.96,17.96,47845.0,17.99,18.01,17.96,17.96,47845.0
2017-03-06 13:30:00,17.97,17.98,17.95,17.96,58162.0,17.97,17.98,17.95,17.96,58162.0
2017-03-06 14:00:00,17.96,17.97,17.91,17.91,61326.0,17.96,17.97,17.91,17.91,61326.0
2017-03-06 14:30:00,17.92,17.92,17.77,17.79,163489.0,17.92,17.92,17.77,17.79,163489.0
2017-03-06 15:00:00,17.79,17.89,17.78,17.82,197373.0,17.79,17.89,17.78,17.82,197373.0
2017-03-06 15:30:00,17.83,17.91,17.82,17.84,276851.0,17.83,17.91,17.82,17.84,276851.0
2017-03-07 09:30:00,17.83,17.84,17.45,17.47,252527.0,17.83,17.84,17.45,17.47,252527.0
2017-03-07 10:00:00,17.47,17.51,17.38,17.51,260728.0,17.47,17.51,17.38,17.51,260728.0
2017-03-07 10:30:00,17.52,17.59,17.49,17.54,201025.0,17.52,17.59,17.49,17.54,201025.0
2017-03-07 11:00:00,17.54,17.56,17.43,17.47,116376.0,17.54,17.56,17.43,17.47,116376.0
2017-03-07 11:30:00,17.46,17.5,17.42,17.5,106294.0,17.46,17.5,17.42,17.5,106294.0
2017-03-07 12:00:00,17.49,17.54,17.47,17.54,69419.0,17.49,17.54,17.47,17.54,69419.0
2017-03-07 12:30:00,17.53,17.55,17.48,17.54,63028.0,17.53,17.55,17.48,17.54,63028.0
2017-03-07 13:00:00,17.53,17.55,17.49,17.53,89902.0,17.53,17.55,17.49,17.53,89902.0
2017-03-07 13:30:00,17.53,17.54,17.45,17.51,62906.0,17.53,17.54,17.45,17.51,62906.0
2017-03-07 14:00:00,17.51,17.51,17.45,17.48,74748.0,17.51,17.51,17.45,17.48,74748.0
2017-03-07 14:30:00,17.48,17.58,17.47,17.58,120552.0,17.48,17.58,17.47,17.58,120552.0
2017-03-07 15:00:00,17.57,17.59,17.51,17.56,120169.0,17.57,17.59,17.51,17.56,120169.0
2017-03-07 15:30:00,17.55,17.67,17.54,17.62,491999.0,17.55,17.67,17.54,17.62,491999.0
2017-03-08 09:30:00,17.63,17.73,17.54,17.64,60917.0,17.63,17.73,17.54,17.64,60917.0
2017-03-08 10:00:00,17.66,17.8,17.65,17.74,97887.0,17.66,17.8,17.65,17.74,97887.0
2017-03-08 10:30:00,17.73,17.78,17.66,17.76,78915.0,17.73,17.78,17.66,17.76,78915.0
2017-03-08 11:00:00,17.75,17.8,17.69,17.69,61914.0,17.75,17.8,17.69,17.69,61914.0
2017-03-08 11:30:00,17.7,17.73,17.68,17.72,79439.0,17.7,17.73,17.68,17.72,79439.0
2017-03-08 12:00:00,17.72,17.75,17.7,17.73,36164.0,17.72,17.75,17.7,17.73,36164.0
2017-03-08 12:30:00,17.73,17.76,17.68,17.72,174682.0,17.73,17.76,17.68,17.72,174682.0
2017-03-08 13:00:00,17.71,17.87,17.71,17.87,94962.0,17.71,17.87,17.71,17.87,94962.0
2017-03-08 13:30:00,17.87,17.94,17.86,17.91,116800.0,17.87,17.94,17.86,17.91,116800.0
2017-03-08 14:00:00,17.91,17.94,17.89,17.93,143350.0,17.91,17.94,17.89,17.93,143350.0
2017-03-08 14:30:00,17.93,17.96,17.9,17.96,88203.0,17.93,17.96,17.9,17.96,88203.0
2017-03-08 15:00:00,17.96,18.04,17.96,17.98,207565.0,17.96,18.04,17.96,17.98,207565.0
2017-03-08 15:30:00,17.97,17.99,17.92,17.93,413112.0,17.97,17.99,17.92,17.93,413112.0
2017-03-09 09:30:00,17.96,18.11,17.75,18.08,123306.0,17.96,18.11,17.75,18.08,123306.0
2017-03-09 10:00:00,18.09,18.12,18.0,18.03,87502.0,18.09,18.12,18.0,18.03,87502.0
2017-03-09 10:30:00,18.03,18.03,17.91,18.01,107638.0,18.03,18.03,17.91,18.01,107638.0
2017-03-09 11:00:00,18.0,18.05,17.95,18.03,87321.0,18.0,18.05,17.95,18.03,87321.0
2017-03-09 11:30:00,18.03,18.04,17.98,18.0,67067.0,18.03,18.04,17.98,18.0,67067.0
2017-03-09 12:00:00,18.0,18.0,17.89,17.9,90512.0,18.0,18.0,17.89,17.9,90512.0
2017-03-09 12:30:00,17.9,17.97,17.88,17.96,50134.0,17.9,17.97,17.88,17.96,50134.0
2017-03-09 13:00:00,17.97,17.97,17.88,17.88,78529.0,17.97,17.97,17.88,17.88,78529.0
2017-03-09 13:30:00,17.88,17.91,17.82,17.83,153536.0,17.88,17.91,17.82,17.83,153536.0
2017-03-09 14:00:00,17.84,17.86,17.76,17.77,85869.0,17.84,17.86,17.76,17.77,85869.0
2017-03-09 14:30:00,17.77,17.81,17.75,17.81,82126.0,17.77,17.81,17.75,17.81,82126.0
2017-03-09 15:00:00,17.8,17.84,17.79,17.83,91164.0,17.8,17.84,17.79,17.83,91164.0
2017-03-09 15:30:00,17.83,17.85,17.73,17.79,382054.0,17.83,17.85,17.73,17.79,382054.0
2017-03-10 09:30:00,17.85,18.18,17.85,18.09,226028.0,17.85,18.18,17.85,18.09,226028.0
2017-03-10 10:00:00,18.09,18.12,17.98,18.09,3126131.0,18.09,18.12,17.98,18.09,3126131.0
2017-03-10 10:30:00,18.08,18.13,18.02,18.06,97383.0,18.08,18.13,18.02,18.06,97383.0
2017-03-10 11:00:00,18.06,18.07,17.9,17.91,105915.0,18.06,18.07,17.9,17.91,105915.0
2017-03-10 11:30:00,17.92,17.93,17.76,17.79,296236.0,17.92,17.93,17.76,17.79,296236.0
2017-03-10 12:00:00,17.78,17.79,17.73,17.76,81730.0,17.78,17.79,17.73,17.76,81730.0
2017-03-10 12:30:00,17.77,17.78,17.66,17.7,123359.0,17.77,17.78,17.66,17.7,123359.0
2017-03-10 13:00:00,17.7,17.7,17.65,17.66,49628.0,17.7,17.7,17.65,17.66,49628.0
2017-03-10 13:30:00,17.66,17.7,17.64,17.69,62169.0,17.66,17.7,17.64,17.69,62169.0
2017-03-10 14:00:00,17.68,17.74,17.63,17.7,88947.0,17.68,17.74,17.63,17.7,88947.0
2017-03-10 14:30:00,17.7,17.82,17.68,17.73,188515.0,17.7,17.82,17.68,17.73,188515.0
2017-03-10 15:00:00,17.73,17.79,17.7,17.76,153562.0,17.73,17.79,17.7,17.76,153562.0
2017-03-10 15:30:00,17.77,17.86,17.72,17.86,731657.0,17.77,17.86,17.72,17.86,731657.0
2017-03-13 09:30:00,17.78,18.04,17.76,18.02,277476.0,17.78,18.04,17.76,18.02,277476.0
2017-03-13 10:00:00,18.03,18.15,18.0,18.07,289181.0,18.03,18.15,18.0,18.07,289181.0
2017-03-13 10:30:00,18.08,18.09,18.0,18.03,160414.0,18.08,18.09,18.0,18.03,160414.0
2017-03-13 11:00:00,18.03,18.04,17.88,17.89,105236.0,18.03,18.04,17.88,17.89,105236.0
2017-03-13 11:30:00,17.89,18.06,17.88,18.06,214829.0,17.89,18.06,17.88,18.06,214829.0
2017-03-13 12:00:00,18.06,18.07,17.99,18.03,87734.0,18.06,18.07,17.99,18.03,87734.0
2017-03-13 12:30:00,18.03,18.04,17.96,17.97,70430.0,18.03,18.04,17.96,17.97,70430.0
2017-03-13 13:00:00,17.97,17.99,17.92,17.99,73588.0,17.97,17.99,17.92,17.99,73588.0
2017-03-13 13:30:00,17.99,18.0,17.97,17.99,59716.0,17.99,18.0,17.97,17.99,59716.0
2017-03-13 14:00:00,18.0,18.0,17.89,17.94,122534.0,18.0,18.0,17.89,17.94,122534.0
2017-03-13 14:30:00,17.94,17.99,17.93,17.98,91132.0,17.94,17.99,17.93,17.98,91132.0
2017-03-13 15:00:00,17.98,18.01,17.92,17.95,144408.0,17.98,18.01,17.92,17.95,144408.0
2017-03-13 15:30:00,17.95,17.96,17.93,17.94,473780.0,17.95,17.96,17.93,17.94,473780.0
2017-03-14 09:30:00,17.98,18.07,17.92,17.98,218326.0,17.98,18.07,17.92,17.98,218326.0
2017-03-14 10:00:00,17.98,18.08,17.98,18.08,181103.0,17.98,18.08,17.98,18.08,181103.0
2017-03-14 10:30:00,18.07,18.16,18.0,18.02,116633.0,18.07,18.16,18.0,18.02,116633.0
2017-03-14 11:00:00,18.03,18.3,18.02,18.3,151723.0,18.03,18.3,18.02,18.3,151723.0
2017-03-14 11:30:00,18.3,18.52,18.27,18.51,331910.0,18.3,18.52,18.27,18.51,331910.0
2017-03-14 12:00:00,18.52,18.53,18.25,18.28,226053.0,18.52,18.53,18.25,18.28,226053.0
2017-03-14 12:30:00,18.27,18.35,18.27,18.3,60520.0,18.27,18.35,18.27,18.3,60520.0
2017-03-14 13:00:00,18.3,18.42,18.28,18.36,76450.0,18.3,18.42,18.28,18.36,76450.0
2017-03-14 13:30:00,18.35,18.47,18.33,18.47,115870.0,18.35,18.47,18.33,18.47,115870.0
2017-03-14 14:00:00,18.47,18.48,18.35,18.38,110016.0,18.47,18.48,18.35,18.38,110016.0
2017-03-14 14:30:00,18.39,18.4,18.34,18.4,105151.0,18.39,18.4,18.34,18.4,105151.0
2017-03-14 15:00:00,18.39,18.53,18.39,18.43,185589.0,18.39,18.53,18.39,18.43,185589.0
2017-03-14 15:30:00,18.44,18.53,18.43,18.51,526535.0,18.44,18.53,18.43,18.51,526535.0
2017-03-15 09:30:00,18.45,18.57,18.35,18.51,171482.0,18.45,18.57,18.35,18.51,171482.0
2017-03-15 10:00:00,18.52,18.64,18.47,18.59,111449.0,18.52,18.64,18.47,18.59,111449.0
2017-03-15 10:30:00,18.59,18.6,18.49,18.55,152263.0,18.59,18.6,18.49,18.55,152263.0
2017-03-15 11:00:00,18.55,18.64,18.52,18.6,323831.0,18.55,18.64,18.52,18.6,323831.0
2017-03-15 11:30:00,18.6,18.63,18.56,18.62,109753.0,18.6,18.63,18.56,18.62,109753.0
2017-03-15 12:00:00,18.62,18.63,18.57,18.58,81541.0,18.62,18.63,18.57,18.58,81541.0
2017-03-15 12:30:00,18.59,18.73,18.58,18.66,101043.0,18.59,18.73,18.58,18.66,101043.0
2017-03-15 13:00:00,18.65,18.65,18.57,18.61,72637.0,18.65,18.65,18.57,18.61,72637.0
2017-03-15 13:30:00,18.61,18.65,18.52,18.55,90959.0,18.61,18.65,18.52,18.55,90959.0
2017-03-15 14:00:00,18.55,18.74,18.55,18.65,140436.0,18.55,18.74,18.55,18.65,140436.0
2017-03-15 14:30:00,18.66,18.8,18.62,18.79,170904.0,18.66,18.8,18.62,18.79,170904.0
2017-03-15 15:00:00,18.8,18.92,18.74,18.84,313633.0,18.8,18.92,18.74,18.84,313633.0
2017-03-15 15:30:00,18.84,18.89,18.75,18.81,643912.0,18.84,18.89,18.75,18.81,643912.0
2017-03-16 09:30:00,19.0,19.47,18.88,19.47,429702.0,19.0,19.47,18.88,19.47,429702.0
2017-03-16 10:00:00,19.47,19.87,19.36,19.79,671796.0,19.47,19.87,19.36,19.79,671796.0
2017-03-16 10:30:00,19.79,19.97,19.65,19.7,770841.0,19.79,19.97,19.65,19.7,770841.0
2017-03-16 11:00:00,19.7,19.91,19.67,19.8,592065.0,19.7,19.91,19.67,19.8,592065.0
2017-03-16 11:30:00,19.79,19.86,19.68,19.81,452076.0,19.79,19.86,19.68,19.81,452076.0
2017-03-16 12:00:00,19.8,19.89,19.63,19.82,392584.0,19.8,19.89,19.63,19.82,392584.0
2017-03-16 12:30:00,19.82,19.89,19.69,19.84,261328.0,19.82,19.89,19.69,19.84,261328.0
2017-03-16 13:00:00,19.83,19.85,19.68,19.75,288817.0,19.83,19.85,19.68,19.75,288817.0
2017-03-16 13:30:00,19.74,19.9,19.73,19.89,300097.0,19.74,19.9,19.73,19.89,300097.0
2017-03-16 14:00:00,19.88,19.98,19.8,19.98,388529.0,19.88,19.98,19.8,19.98,388529.0
2017-03-16 14:30:00,19.97,20.0,19.88,19.9,283366.0,19.97,20.0,19.88,19.9,283366.0
2017-03-16 15:00:00,19.89,21.24,19.74,21.09,1863473.0,19.89,21.24,19.74,21.09,1863473.0
2017-03-16 15:30:00,21.09,21.89,20.36,20.92,6953305.0,21.09,21.89,20.36,20.92,6953305.0
2017-03-17 09:30:00,20.81,20.84,20.0,20.44,1569392.0,20.81,20.84,20.0,20.44,1569392.0
2017-03-17 10:00:00,20.43,21.03,20.2,20.94,1151037.0,20.43,21.03,20.2,20.94,1151037.0
2017-03-17 10:30:00,20.93,21.13,20.82,21.12,1273462.0,20.93,21.13,20.82,21.12,1273462.0
2017-03-17 11:00:00,21.13,21.47,20.98,21.47,1118244.0,21.13,21.47,20.98,21.47,1118244.0
2017-03-17 11:30:00,21.45,21.59,21.16,21.54,757985.0,21.45,21.59,21.16,21.54,757985.0
2017-03-17 12:00:00,21.54,21.64,21.26,21.46,722242.0,21.54,21.64,21.26,21.46,722242.0
2017-03-17 12:30:00,21.46,21.72,21.45,21.6,527969.0,21.46,21.72,21.45,21.6,527969.0
2017-03-17 13:00:00,21.59,21.7,21.49,21.6,403318.0,21.59,21.7,21.49,21.6,403318.0
2017-03-17 13:30:00,21.6,21.64,21.46,21.63,329259.0,21.6,21.64,21.46,21.63,329259.0
2017-03-17 14:00:00,21.63,21.63,21.15,21.18,365899.0,21.63,21.63,21.15,21.18,365899.0
2017-03-17 14:30:00,21.18,21.25,21.01,21.18,495580.0,21.18,21.25,21.01,21.18,495580.0
2017-03-17 15:00:00,21.19,21.52,21.11,21.5,698726.0,21.19,21.52,21.11,21.5,698726.0
2017-03-17 15:30:00,21.49,22.15,21.37,22.04,2936634.0,21.49,22.15,21.37,22.04,2936634.0
2017-03-20 09:30:00,22.53,23.07,21.56,21.56,3049735.0,22.53,23.07,21.56,21.56,3049735.0
2017-03-20 10:00:00,21.58,22.14,21.56,21.83,1182452.0,21.58,22.14,21.56,21.83,1182452.0
2017-03-20 10:30:00,21.85,21.97,21.22,21.51,956706.0,21.85,21.97,21.22,21.51,956706.0
2017-03-20 11:00:00,21.51,21.8,21.48,21.53,547906.0,21.51,21.8,21.48,21.53,547906.0
2017-03-20 11:30:00,21.53,22.03,21.51,21.99,552424.0,21.53,22.03,21.51,21.99,552424.0
2017-03-20 12:00:00,21.98,22.01,21.73,21.88,505171.0,21.98,22.01,21.73,21.88,505171.0
2017-03-20 12:30:00,21.88,21.97,21.77,21.89,279965.0,21.88,21.97,21.77,21.89,279965.0
2017-03-20 13:00:00,21.88,21.96,21.76,21.8,315893.0,21.88,21.96,21.76,21.8,315893.0
2017-03-20 13:30:00,21.79,21.79,21.54,21.59,402196.0,21.79,21.79,21.54,21.59,402196.0
2017-03-20 14:00:00,21.6,21.81,21.57,21.78,552765.0,21.6,21.81,21.57,21.78,552765.0
2017-03-20 14:30:00,21.78,21.9,21.73,21.87,567850.0,21.78,21.9,21.73,21.87,567850.0
2017-03-20 15:00:00,21.87,22.04,21.8,22.0,661032.0,21.87,22.04,21.8,22.0,661032.0
2017-03-20 15:30:00,22.0,22.03,21.82,21.82,1898731.0,22.0,22.03,21.82,21.82,1898731.0
2017-03-21 09:30:00,21.9,22.05,21.7,21.98,305208.0,21.9,22.05,21.7,21.98,305208.0
2017-03-21 10:00:00,21.99,22.07,21.9,21.98,170163.0,21.99,22.07,21.9,21.98,170163.0
2017-03-21 10:30:00,21.98,22.07,21.91,22.0,272594.0,21.98,22.07,21.91,22.0,272594.0
2017-03-21 11:00:00,22.0,22.06,21.93,21.98,305242.0,22.0,22.06,21.93,21.98,305242.0
2017-03-21 11:30:00,21.98,22.3,21.9,22.28,533680.0,21.98,22.3,21.9,22.28,533680.0
2017-03-21 12:00:00,22.28,22.43,22.21,22.38,312754.0,22.28,22.43,22.21,22.38,312754.0
2017-03-21 12:30:00,22.38,22.67,22.37,22.65,463253.0,22.38,22.67,22.37,22.65,463253.0
2017-03-21 13:00:00,22.65,22.81,22.56,22.71,394687.0,22.65,22.81,22.56,22.71,394687.0
2017-03-21 13:30:00,22.71,22.78,22.47,22.54,267091.0,22.71,22.78,22.47,22.54,267091.0
2017-03-21 14:00:00,22.54,22.67,22.52,22.56,432710.0,22.54,22.67,22.52,22.56,432710.0
2017-03-21 14:30:00,22.56,22.68,22.5,22.59,303889.0,22.56,22.68,22.5,22.59,303889.0
2017-03-21 15:00:00,22.58,22.68,22.56,22.59,429868.0,22.58,22.68,22.56,22.59,429868.0
2017-03-21 15:30:00,22.58,22.59,22.39,22.46,746855.0,22.58,22.59,22.39,22.46,746855.0
2017-03-22 09:30:00,22.5,22.95,22.43,22.83,237501.0,22.5,22.95,22.43,22.83,237501.0
2017-03-22 10:00:00,22.83,22.85,22.56,22.73,231397.0,22.83,22.85,22.56,22.73,231397.0
2017-03-22 10:30:00,22.73,22.89,22.64,22.73,317873.0,22.73,22.89,22.64,22.73,317873.0
2017-03-22 11:00:00,22.73,22.83,22.57,22.81,265876.0,22.73,22.83,22.57,22.81,265876.0
2017-03-22 11:30:00,22.81,22.85,22.68,22.73,211817.0,22.81,22.85,22.68,22.73,211817.0
2017-03-22 12:00:00,22.72,22.72,22.52,22.67,234575.0,22.72,22.72,22.52,22.67,234575.0
2017-03-22 12:30:00,22.66,22.69,22.54,22.55,82249.0,22.66,22.69,22.54,22.55,82249.0
2017-03-22 13:00:00,22.55,22.59,22.5,22.52,94066.0,22.55,22.59,22.5,22.52,94066.0
2017-03-22 13:30:00,22.52,22.69,22.51,22.59,163366.0,22.52,22.69,22.51,22.59,163366.0
2017-03-22 14:00:00,22.59,22.67,22.58,22.65,198274.0,22.59,22.67,22.58,22.65,198274.0
2017-03-22 14:30:00,22.65,22.67,22.58,22.64,121618.0,22.65,22.67,22.58,22.64,121618.0
2017-03-22 15:00:00,22.63,22.73,22.59,22.66,400096.0,22.63,22.73,22.59,22.66,400096.0
2017-03-22 15:30:00,22.66,22.81,22.64,22.78,625440.0,22.66,22.81,22.64,22.78,625440.0
2017-03-23 09:30:00,22.82,23.15,22.68,23.09,434559.0,22.82,23.15,22.68,23.09,434559.0
2017-03-23 10:00:00,23.1,23.1,22.89,22.93,222494.0,23.1,23.1,22.89,22.93,222494.0
2017-03-23 10:30:00,22.92,23.38,22.88,23.36,902591.0,22.92,23.38,22.88,23.36,902591.0
2017-03-23 11:00:00,23.36,23.5,23.06,23.14,1051459.0,23.36,23.5,23.06,23.14,1051459.0
2017-03-23 11:30:00,23.14,23.24,22.95,22.96,608837.0,23.14,23.24,22.95,22.96,608837.0
2017-03-23 12:00:00,22.96,23.05,22.95,22.97,242099.0,22.96,23.05,22.95,22.97,242099.0
2017-03-23 12:30:00,22.97,23.04,22.96,22.98,369163.0,22.97,23.04,22.96,22.98,369163.0
2017-03-23 13:00:00,22.98,23.15,22.97,23.02,539904.0,22.98,23.15,22.97,23.02,539904.0
2017-03-23 13:30:00,23.03,23.03,22.8,22.81,256250.0,23.03,23.03,22.8,22.81,256250.0
2017-03-23 14:00:00,22.8,22.9,22.69,22.71,199828.0,22.8,22.9,22.69,22.71,199828.0
2017-03-23 14:30:00,22.71,22.83,22.69,22.8,207835.0,22.71,22.83,22.69,22.8,207835.0
2017-03-23 15:00:00,22.79,22.85,22.72,22.78,232316.0,22.79,22.85,22.72,22.78,232316.0
2017-03-23 15:30:00,22.77,22.86,22.7,22.77,722739.0,22.77,22.86,22.7,22.77,722739.0
2017-03-24 09:30:00,22.97,23.26,22.77,22.98,404919.0,22.97,23.26,22.77,22.98,404919.0
2017-03-24 10:00:00,22.98,22.99,22.75,22.85,147200.0,22.98,22.99,22.75,22.85,147200.0
2017-03-24 10:30:00,22.88,22.88,22.69,22.82,162097.0,22.88,22.88,22.69,22.82,162097.0
2017-03-24 11:00:00,22.82,22.89,22.78,22.86,113997.0,22.82,22.89,22.78,22.86,113997.0
2017-03-24 11:30:00,22.87,22.98,22.81,22.92,219131.0,22.87,22.98,22.81,22.92,219131.0
2017-03-24 12:00:00,22.91,22.95,22.8,22.89,89641.0,22.91,22.95,22.8,22.89,89641.0
2017-03-24 12:30:00,22.89,22.91,22.73,22.73,93640.0,22.89,22.91,22.73,22.73,93640.0
2017-03-24 13:00:00,22.74,22.77,22.67,22.75,79176.0,22.74,22.77,22.67,22.75,79176.0
2017-03-24 13:30:00,22.75,22.75,22.57,22.63,148090.0,22.75,22.75,22.57,22.63,148090.0
2017-03-24 14:00:00,22.63,22.82,22.62,22.69,783710.0,22.63,22.82,22.62,22.69,783710.0
2017-03-24 14:30:00,22.69,22.72,22.62,22.63,122856.0,22.69,22.72,22.62,22.63,122856.0
2017-03-24 15:00:00,22.63,22.65,22.44,22.47,338571.0,22.63,22.65,22.44,22.47,338571.0
2017-03-24 15:30:00,22.47,22.61,22.44,22.58,1023715.0,22.47,22.61,22.44,22.58,1023715.0
2017-03-27 09:30:00,22.44,22.79,22.25,22.71,204074.0,22.44,22.79,22.25,22.71,204074.0
2017-03-27 10:00:00,22.73,22.88,22.7,22.8,102111.0,22.73,22.88,22.7,22.8,102111.0
2017-03-27 10:30:00,22.8,22.85,22.77,22.81,110486.0,22.8,22.85,22.77,22.81,110486.0
2017-03-27 11:00:00,22.8,22.81,22.63,22.78,68704.0,22.8,22.81,22.63,22.78,68704.0
2017-03-27 11:30:00,22.79,22.95,22.74,22.75,206401.0,22.79,22.95,22.74,22.75,206401.0
2017-03-27 12:00:00,22.76,22.77,22.62,22.65,60632.0,22.76,22.77,22.62,22.65,60632.0
2017-03-27 12:30:00,22.65,22.66,22.59,22.6,127934.0,22.65,22.66,22.59,22.6,127934.0
2017-03-27 13:00:00,22.6,22.61,22.5,22.55,68124.0,22.6,22.61,22.5,22.55,68124.0
2017-03-27 13:30:00,22.55,22.57,22.44,22.46,67280.0,22.55,22.57,22.44,22.46,67280.0
2017-03-27 14:00:00,22.46,22.54,22.45,22.53,91504.0,22.46,22.54,22.45,22.53,91504.0
2017-03-27 14:30:00,22.52,22.53,22.41,22.5,90967.0,22.52,22.53,22.41,22.5,90967.0
2017-03-27 15:00:00,22.5,22.58,22.48,22.5,134863.0,22.5,22.58,22.48,22.5,134863.0
2017-03-27 15:30:00,22.5,22.55,22.46,22.53,357571.0,22.5,22.55,22.46,22.53,357571.0
2017-03-28 09:30:00,22.54,22.85,22.52,22.8,135768.0,22.54,22.85,22.52,22.8,135768.0
2017-03-28 10:00:00,22.8,22.81,22.52,22.64,135431.0,22.8,22.81,22.52,22.64,135431.0
2017-03-28 10:30:00,22.65,22.65,22.45,22.59,102824.0,22.65,22.65,22.45,22.59,102824.0
2017-03-28 11:00:00,22.6,22.71,22.58,22.61,69467.0,22.6,22.71,22.58,22.61,69467.0
2017-03-28 11:30:00,22.6,22.7,22.6,22.7,81044.0,22.6,22.7,22.6,22.7,81044.0
2017-03-28 12:00:00,22.7,22.74,22.67,22.74,41578.0,22.7,22.74,22.67,22.74,41578.0
2017-03-28 12:30:00,22.73,22.76,22.71,22.76,63278.0,22.73,22.76,22.71,22.76,63278.0
2017-03-28 13:00:00,22.75,22.86,22.75,22.85,89958.0,22.75,22.86,22.75,22.85,89958.0
2017-03-28 13:30:00,22.84,22.86,22.8,22.85,96509.0,22.84,22.86,22.8,22.85,96509.0
2017-03-28 14:00:00,22.85,22.86,22.81,22.84,91733.0,22.85,22.86,22.81,22.84,91733.0
2017-03-28 14:30:00,22.84,22.86,22.81,22.83,189962.0,22.84,22.86,22.81,22.83,189962.0
2017-03-28 15:00:00,22.83,22.86,22.81,22.83,169746.0,22.83,22.86,22.81,22.83,169746.0
2017-03-28 15:30:00,22.83,22.86,22.79,22.8,423206.0,22.83,22.86,22.79,22.8,423206.0
2017-03-29 09:30:00,22.86,23.15,22.7,23.1,242156.0,22.86,23.15,22.7,23.1,242156.0
2017-03-29 10:00:00,23.11,23.45,23.02,23.42,344009.0,23.11,23.45,23.02,23.42,344009.0
2017-03-29 10:30:00,23.42,23.58,23.37,23.5,426100.0,23.42,23.58,23.37,23.5,426100.0
2017-03-29 11:00:00,23.5,23.51,23.29,23.43,280125.0,23.5,23.51,23.29,23.43,280125.0
2017-03-29 11:30:00,23.43,23.43,23.22,23.3,207777.0,23.43,23.43,23.22,23.3,207777.0
2017-03-29 12:00:00,23.3,23.52,23.3,23.45,161809.0,23.3,23.52,23.3,23.45,161809.0
2017-03-29 12:30:00,23.46,23.55,23.4,23.5,169752.0,23.46,23.55,23.4,23.5,169752.0
2017-03-29 13:00:00,23.5,23.55,23.44,23.53,145434.0,23.5,23.55,23.44,23.53,145434.0
2017-03-29 13:30:00,23.53,23.61,23.48,23.52,149461.0,23.53,23.61,23.48,23.52,149461.0
2017-03-29 14:00:00,23.52,23.56,23.46,23.49,291611.0,23.52,23.56,23.46,23.49,291611.0
2017-03-29 14:30:00,23.49,23.51,23.44,23.47,186051.0,23.49,23.51,23.44,23.47,186051.0
2017-03-29 15:00:00,23.47,23.5,23.41,23.47,394446.0,23.47,23.5,23.41,23.47,394446.0
2017-03-29 15:30:00,23.46,23.53,23.43,23.52,672975.0,23.46,23.53,23.43,23.52,672975.0
2017-03-30 09:30:00,23.6,23.67,23.19,23.28,203119.0,23.6,23.67,23.19,23.28,203119.0
2017-03-30 10:00:00,23.29,23.33,23.08,23.16,326920.0,23.29,23.33,23.08,23.16,326920.0
2017-03-30 10:30:00,23.16,23.22,22.96,23.22,366098.0,23.16,23.22,22.96,23.22,366098.0
2017-03-30 11:00:00,23.22,23.31,23.12,23.14,174861.0,23.22,23.31,23.12,23.14,174861.0
2017-03-30 11:30:00,23.14,23.14,22.99,23.03,171600.0,23.14,23.14,22.99,23.03,171600.0
2017-03-30 12:00:00,23.04,23.09,23.01,23.04,89283.0,23.04,23.09,23.01,23.04,89283.0
2017-03-30 12:30:00,23.04,23.04,22.87,22.92,144874.0,23.04,23.04,22.87,22.92,144874.0
2017-03-30 13:00:00,22.92,22.92,22.82,22.85,136073.0,22.92,22.92,22.82,22.85,136073.0
2017-03-30 13:30:00,22.85,22.95,22.85,22.95,80012.0,22.85,22.95,22.85,22.95,80012.0
2017-03-30 14:00:00,22.95,22.95,22.8,22.81,125364.0,22.95,22.95,22.8,22.81,125364.0
2017-03-30 14:30:00,22.81,22.82,22.72,22.75,164450.0,22.81,22.82,22.72,22.75,164450.0
2017-03-30 15:00:00,22.76,22.8,22.73,22.79,138606.0,22.76,22.8,22.73,22.79,138606.0
2017-03-30 15:30:00,22.79,22.85,22.76,22.79,528498.0,22.79,22.85,22.76,22.79,528498.0
2017-03-31 09:30:00,22.85,23.15,22.81,23.14,153548.0,22.85,23.15,22.81,23.14,153548.0
2017-03-31 10:00:00,23.11,23.23,23.01,23.09,115887.0,23.11,23.23,23.01,23.09,115887.0
2017-03-31 10:30:00,23.09,23.23,23.06,23.14,325856.0,23.09,23.23,23.06,23.14,325856.0
2017-03-31 11:00:00,23.14,23.25,23.13,23.22,142460.0,23.14,23.25,23.13,23.22,142460.0
2017-03-31 11:30:00,23.22,23.22,23.09,23.17,49315.0,23.22,23.22,23.09,23.17,49315.0
2017-03-31 12:00:00,23.17,23.23,23.14,23.21,108685.0,23.17,23.23,23.14,23.21,108685.0
2017-03-31 12:30:00,23.21,23.25,23.2,23.24,232117.0,23.21,23.25,23.2,23.24,232117.0
2017-03-31 13:00:00,23.24,23.27,23.2,23.21,133486.0,23.24,23.27,23.2,23.21,133486.0
2017-03-31 13:30:00,23.21,23.26,23.2,23.24,102459.0,23.21,23.26,23.2,23.24,102459.0
2017-03-31 14:00:00,23.23,23.26,23.18,23.24,118407.0,23.23,23.26,23.18,23.24,118407.0
2017-03-31 14:30:00,23.25,23.26,23.17,23.2,78515.0,23.25,23.26,23.17,23.2,78515.0
2017-03-31 15:00:00,23.2,23.24,23.17,23.23,76780.0,23.2,23.24,23.17,23.23,76780.0
2017-03-31 15:30:00,23.23,23.24,23.1,23.13,562743.0,23.23,23.24,23.1,23.13,562743.0
2017-04-03 09:30:00,23.01,23.37,22.85,23.01,249922.0,23.01,23.37,22.85,23.01,249922.0
2017-04-03 10:00:00,23.01,23.17,22.94,23.12,225474.0,23.01,23.17,22.94,23.12,225474.0
2017-04-03 10:30:00,23.13,23.18,22.94,22.99,136563.0,23.13,23.18,22.94,22.99,136563.0
2017-04-03 11:00:00,23.0,23.01,22.89,22.93,85952.0,23.0,23.01,22.89,22.93,85952.0
2017-04-03 11:30:00,22.93,23.04,22.9,22.98,244347.0,22.93,23.04,22.9,22.98,244347.0
2017-04-03 12:00:00,22.98,23.01,22.93,22.99,107312.0,22.98,23.01,22.93,22.99,107312.0
2017-04-03 12:30:00,22.98,22.99,22.89,22.93,60092.0,22.98,22.99,22.89,22.93,60092.0
2017-04-03 13:00:00,22.93,22.94,22.8,22.81,91849.0,22.93,22.94,22.8,22.81,91849.0
2017-04-03 13:30:00,22.81,22.86,22.8,22.84,89226.0,22.81,22.86,22.8,22.84,89226.0
2017-04-03 14:00:00,22.84,22.86,22.74,22.8,110549.0,22.84,22.86,22.74,22.8,110549.0
2017-04-03 14:30:00,22.79,22.8,22.74,22.74,104682.0,22.79,22.8,22.74,22.74,104682.0
2017-04-03 15:00:00,22.74,22.8,22.73,22.77,157737.0,22.74,22.8,22.73,22.77,157737.0
2017-04-03 15:30:00,22.77,22.95,22.76,22.94,538472.0,22.77,22.95,22.76,22.94,538472.0
2017-04-04 09:30:00,22.87,23.44,22.65,23.3,411910.0,22.87,23.44,22.65,23.3,411910.0
2017-04-04 10:00:00,23.3,23.33,23.0,23.02,645275.0,23.3,23.33,23.0,23.02,645275.0
2017-04-04 10:30:00,23.02,23.15,22.94,23.01,630037.0,23.02,23.15,22.94,23.01,630037.0
2017-04-04 11:00:00,23.01,23.21,22.97,23.18,263526.0,23.01,23.21,22.97,23.18,263526.0
2017-04-04 11:30:00,23.18,23.19,23.01,23.03,139696.0,23.18,23.19,23.01,23.03,139696.0
2017-04-04 12:00:00,23.01,23.04,22.83,22.93,91976.0,23.01,23.04,22.83,22.93,91976.0
2017-04-04 12:30:00,22.93,23.04,22.89,22.9,69346.0,22.93,23.04,22.89,22.9,69346.0
2017-04-04 13:00:00,22.91,23.02,22.86,22.99,299671.0,22.91,23.02,22.86,22.99,299671.0
2017-04-04 13:30:00,23.0,23.06,23.0,23.05,216236.0,23.0,23.06,23.0,23.05,216236.0
2017-04-04 14:00:00,23.05,23.11,23.0,23.05,250202.0,23.05,23.11,23.0,23.05,250202.0
2017-04-04 14:30:00,23.05,23.09,22.98,23.06,189951.0,23.05,23.09,22.98,23.06,189951.0
2017-04-04 15:00:00,23.06,23.1,22.99,23.0,303764.0,23.06,23.1,22.99,23.0,303764.0
2017-04-04 15:30:00,23.01,23.07,22.94,23.06,666754.0,23.01,23.07,22.94,23.06,666754.0
2017-04-05 09:30:00,23.11,23.53,23.06,23.14,435455.0,23.11,23.53,23.06,23.14,435455.0
2017-04-05 10:00:00,23.13,23.25,23.11,23.21,220772.0,23.13,23.25,23.11,23.21,220772.0
2017-04-05 10:30:00,23.21,23.23,23.11,23.18,182627.0,23.21,23.23,23.11,23.18,182627.0
2017-04-05 11:00:00,23.18,23.2,23.07,23.07,197948.0,23.18,23.2,23.07,23.07,197948.0
2017-04-05 11:30:00,23.08,23.1,22.96,22.99,242480.0,23.08,23.1,22.96,22.99,242480.0
2017-04-05 12:00:00,22.99,23.04,22.96,23.01,198686.0,22.99,23.04,22.96,23.01,198686.0
2017-04-05 12:30:00,23.0,23.03,22.94,22.96,260383.0,23.0,23.03,22.94,22.96,260383.0
2017-04-05 13:00:00,22.96,23.03,22.95,22.98,168736.0,22.96,23.03,22.95,22.98,168736.0
2017-04-05 13:30:00,22.99,23.02,22.94,22.98,125895.0,22.99,23.02,22.94,22.98,125895.0
2017-04-05 14:00:00,22.97,23.0,22.92,22.93,131099.0,22.97,23.0,22.92,22.93,131099.0
2017-04-05 14:30:00,22.93,22.93,22.82,22.83,147939.0,22.93,22.93,22.82,22.83,147939.0
2017-04-05 15:00:00,22.83,22.83,22.66,22.71,204048.0,22.83,22.83,22.66,22.71,204048.0
2017-04-05 15:30:00,22.71,22.73,22.61,22.65,629821.0,22.71,22.73,22.61,22.65,629821.0
2017-04-06 09:30:00,22.64,23.1,22.62,23.01,256045.0,22.64,23.1,22.62,23.01,256045.0
2017-04-06 10:00:00,23.01,23.09,22.99,23.03,280794.0,23.01,23.09,22.99,23.03,280794.0
2017-04-06 10:30:00,23.03,23.03,22.95,23.01,295783.0,23.03,23.03,22.95,23.01,295783.0
2017-04-06 11:00:00,23.01,23.25,23.0,23.07,393461.0,23.01,23.25,23.0,23.07,393461.0
2017-04-06 11:30:00,23.07,23.27,23.03,23.25,323494.0,23.07,23.27,23.03,23.25,323494.0
2017-04-06 12:00:00,23.25,23.26,23.13,23.16,102111.0,23.25,23.26,23.13,23.16,102111.0
2017-04-06 12:30:00,23.16,23.16,22.96,23.01,179354.0,23.16,23.16,22.96,23.01,179354.0
2017-04-06 13:00:00,23.01,23.09,22.98,23.08,105229.0,23.01,23.09,22.98,23.08,105229.0
2017-04-06 13:30:00,23.08,23.08,22.97,23.0,107953.0,23.08,23.08,22.97,23.0,107953.0
2017-04-06 14:00:00,23.0,23.07,22.97,23.0,232838.0,23.0,23.07,22.97,23.0,232838.0
2017-04-06 14:30:00,23.0,23.01,22.97,23.01,91396.0,23.0,23.01,22.97,23.01,91396.0
2017-04-06 15:00:00,23.01,23.01,22.95,22.97,90602.0,23.01,23.01,22.95,22.97,90602.0
2017-04-06 15:30:00,22.96,23.0,22.94,22.97,459665.0,22.96,23.0,22.94,22.97,459665.0
2017-04-07 09:30:00,23.0,23.11,22.91,23.1,104812.0,23.0,23.11,22.91,23.1,104812.0
2017-04-07 10:00:00,23.11,23.32,23.05,23.13,134929.0,23.11,23.32,23.05,23.13,134929.0
2017-04-07 10:30:00,23.12,23.12,23.01,23.05,77004.0,23.12,23.12,23.01,23.05,77004.0
2017-04-07 11:00:00,23.06,23.16,23.02,23.1,130243.0,23.06,23.16,23.02,23.1,130243.0
2017-04-07 11:30:00,23.1,23.16,23.07,23.11,89316.0,23.1,23.16,23.07,23.11,89316.0
2017-04-07 12:00:00,23.11,23.18,23.07,23.1,243973.0,23.11,23.18,23.07,23.1,243973.0
2017-04-07 12:30:00,23.09,23.11,23.05,23.05,90095.0,23.09,23.11,23.05,23.05,90095.0
2017-04-07 13:00:00,23.05,23.06,22.97,22.98,116106.0,23.05,23.06,22.97,22.98,116106.0
2017-04-07 13:30:00,22.98,22.99,22.93,22.95,104059.0,22.98,22.99,22.93,22.95,104059.0
2017-04-07 14:00:00,22.95,22.98,22.94,22.97,45790.0,22.95,22.98,22.94,22.97,45790.0
2017-04-07 14:30:00,22.96,22.99,22.91,22.97,67236.0,22.96,22.99,22.91,22.97,67236.0
2017-04-07 15:00:00,22.97,23.01,22.95,22.95,103564.0,22.97,23.01,22.95,22.95,103564.0
2017-04-07 15:30:00,22.96,22.96,22.89,22.91,293372.0,22.96,22.96,22.89,22.91,293372.0
2017-04-10 09:30:00,23.0,23.4,22.9,23.39,536953.0,23.0,23.4,22.9,23.39,536953.0
2017-04-10 10:00:00,23.4,23.68,23.37,23.56,460416.0,23.4,23.68,23.37,23.56,460416.0
2017-04-10 10:30:00,23.57,23.89,23.47,23.48,458336.0,23.57,23.89,23.47,23.48,458336.0
2017-04-10 11:00:00,23.48,23.51,23.41,23.46,233040.0,23.48,23.51,23.41,23.46,233040.0
2017-04-10 11:30:00,23.45,23.46,23.17,23.2,215220.0,23.45,23.46,23.17,23.2,215220.0
2017-04-10 12:00:00,23.2,23.2,23.04,23.08,178709.0,23.2,23.2,23.04,23.08,178709.0
2017-04-10 12:30:00,23.08,23.27,23.03,23.26,120992.0,23.08,23.27,23.03,23.26,120992.0
2017-04-10 13:00:00,23.25,23.42,23.23,23.38,142618.0,23.25,23.42,23.23,23.38,142618.0
2017-04-10 13:30:00,23.38,23.5,23.36,23.49,210431.0,23.38,23.5,23.36,23.49,210431.0
2017-04-10 14:00:00,23.49,23.49,23.25,23.25,118694.0,23.49,23.49,23.25,23.25,118694.0
2017-04-10 14:30:00,23.26,23.78,23.25,23.34,1286422.0,23.26,23.78,23.25,23.34,1286422.0
2017-04-10 15:00:00,23.34,23.38,23.11,23.22,786247.0,23.34,23.38,23.11,23.22,786247.0
2017-04-10 15:30:00,23.21,23.28,23.11,23.16,876089.0,23.21,23.28,23.11,23.16,876089.0
2017-04-11 09:30:00,23.21,23.52,23.07,23.22,222623.0,23.21,23.52,23.07,23.22,222623.0
2017-04-11 10:00:00,23.21,23.23,22.96,23.0,182780.0,23.21,23.23,22.96,23.0,182780.0
2017-04-11 10:30:00,23.0,23.12,22.95,23.0,176123.0,23.0,23.12,22.95,23.0,176123.0
2017-04-11 11:00:00,23.0,23.1,22.83,22.85,319658.0,23.0,23.1,22.83,22.85,319658.0
2017-04-11 11:30:00,22.85,22.96,22.85,22.89,153767.0,22.85,22.96,22.85,22.89,153767.0
2017-04-11 12:00:00,22.89,23.0,22.87,22.95,211010.0,22.89,23.0,22.87,22.95,211010.0
2017-04-11 12:30:00,22.95,23.1,22.94,23.05,185261.0,22.95,23.1,22.94,23.05,185261.0
2017-04-11 13:00:00,23.05,23.14,22.99,23.05,232791.0,23.05,23.14,22.99,23.05,232791.0
2017-04-11 13:30:00,23.05,23.1,23.02,23.1,248925.0,23.05,23.1,23.02,23.1,248925.0
2017-04-11 14:00:00,23.09,23.13,23.01,23.05,210856.0,23.09,23.13,23.01,23.05,210856.0
2017-04-11 14:30:00,23.05,23.07,23.01,23.07,225041.0,23.05,23.07,23.01,23.07,225041.0
2017-04-11 15:00:00,23.07,23.09,22.99,23.04,364858.0,23.07,23.09,22.99,23.04,364858.0
2017-04-11 15:30:00,23.04,23.22,23.02,23.21,802028.0,23.04,23.22,23.02,23.21,802028.0
2017-04-12 09:30:00,23.24,23.46,22.97,22.98,144821.0,23.24,23.46,22.97,22.98,144821.0
2017-04-12 10:00:00,22.99,23.13,22.98,23.04,84591.0,22.99,23.13,22.98,23.04,84591.0
2017-04-12 10:30:00,23.05,23.06,22.86,22.93,103039.0,23.05,23.06,22.86,22.93,103039.0
2017-04-12 11:00:00,22.93,23.03,22.9,22.97,63229.0,22.93,23.03,22.9,22.97,63229.0
2017-04-12 11:30:00,22.98,22.99,22.81,22.93,96961.0,22.98,22.99,22.81,22.93,96961.0
2017-04-12 12:00:00,22.92,22.95,22.84,22.85,55389.0,22.92,22.95,22.84,22.85,55389.0
2017-04-12 12:30:00,22.84,22.92,22.82,22.84,45529.0,22.84,22.92,22.82,22.84,45529.0
2017-04-12 13:00:00,22.84,22.91,22.84,22.91,43156.0,22.84,22.91,22.84,22.91,43156.0
2017-04-12 13:30:00,22.91,22.98,22.9,22.98,65319.0,22.91,22.98,22.9,22.98,65319.0
2017-04-12 14:00:00,22.97,22.98,22.9,22.91,56456.0,22.97,22.98,22.9,22.91,56456.0
2017-04-12 14:30:00,22.91,22.94,22.88,22.91,51587.0,22.91,22.94,22.88,22.91,51587.0
2017-04-12 15:00:00,22.91,22.95,22.87,22.95,85764.0,22.91,22.95,22.87,22.95,85764.0
2017-04-12 15:30:00,22.95,22.95,22.88,22.89,471680.0,22.95,22.95,22.88,22.89,471680.0
2017-04-13 09:30:00,23.0,23.16,22.73,22.89,144538.0,23.0,23.16,22.73,22.89,144538.0
2017-04-13 10:00:00,22.89,22.94,22.78,22.81,79296.0,22.89,22.94,22.78,22.81,79296.0
2017-04-13 10:30:00,22.8,22.89,22.77,22.79,77183.0,22.8,22.89,22.77,22.79,77183.0
2017-04-13 11:00:00,22.79,22.85,22.74,22.76,64706.0,22.79,22.85,22.74,22.76,64706.0
2017-04-13 11:30:00,22.76,22.87,22.75,22.83,92086.0,22.76,22.87,22.75,22.83,92086.0
2017-04-13 12:00:00,22.83,22.83,22.73,22.76,65564.0,22.83,22.83,22.73,22.76,65564.0
2017-04-13 12:30:00,22.77,22.77,22.66,22.7,98716.0,22.77,22.77,22.66,22.7,98716.0
2017-04-13 13:00:00,22.71,22.74,22.67,22.74,84047.0,22.71,22.74,22.67,22.74,84047.0
2017-04-13 13:30:00,22.74,22.77,22.69,22.73,72624.0,22.74,22.77,22.69,22.73,72624.0
2017-04-13 14:00:00,22.73,22.82,22.73,22.79,86661.0,22.73,22.82,22.73,22.79,86661.0
2017-04-13 14:30:00,22.79,22.79,22.74,22.76,100133.0,22.79,22.79,22.74,22.76,100133.0
2017-04-13 15:00:00,22.76,22.81,22.69,22.69,124233.0,22.76,22.81,22.69,22.69,124233.0
2017-04-13 15:30:00,22.69,22.73,22.67,22.69,331029.0,22.69,22.73,22.67,22.69,331029.0
2017-04-17 09:30:00,22.66,23.0,22.66,22.98,102849.0,22.66,23.0,22.66,22.98,102849.0
2017-04-17 10:00:00,22.98,23.1,22.96,23.06,60231.0,22.98,23.1,22.96,23.06,60231.0
2017-04-17 10:30:00,23.07,23.13,23.02,23.09,81601.0,23.07,23.13,23.02,23.09,81601.0
2017-04-17 11:00:00,23.08,23.11,22.99,23.01,83196.0,23.08,23.11,22.99,23.01,83196.0
2017-04-17 11:30:00,23.01,23.05,22.92,22.93,59212.0,23.01,23.05,22.92,22.93,59212.0
2017-04-17 12:00:00,22.91,23.01,22.9,22.98,56705.0,22.91,23.01,22.9,22.98,56705.0
2017-04-17 12:30:00,22.98,22.99,22.93,22.96,45902.0,22.98,22.99,22.93,22.96,45902.0
2017-04-17 13:00:00,22.96,22.97,22.87,22.89,85616.0,22.96,22.97,22.87,22.89,85616.0
2017-04-17 13:30:00,22.9,22.91,22.79,22.8,93150.0,22.9,22.91,22.79,22.8,93150.0
2017-04-17 14:00:00,22.8,22.91,22.8,22.88,86495.0,22.8,22.91,22.8,22.88,86495.0
2017-04-17 14:30:00,22.89,22.93,22.87,22.89,87820.0,22.89,22.93,22.87,22.89,87820.0
2017-04-17 15:00:00,22.89,22.95,22.88,22.9,132352.0,22.89,22.95,22.88,22.9,132352.0
2017-04-17 15:30:00,22.91,22.94,22.86,22.94,320304.0,22.91,22.94,22.86,22.94,320304.0
2017-04-18 09:30:00,22.95,22.95,22.7,22.92,112810.0,22.95,22.95,22.7,22.92,112810.0
2017-04-18 10:00:00,22.92,22.95,22.76,22.77,77846.0,22.92,22.95,22.76,22.77,77846.0
2017-04-18 10:30:00,22.77,22.87,22.77,22.81,74503.0,22.77,22.87,22.77,22.81,74503.0
2017-04-18 11:00:00,22.82,22.85,22.69,22.74,197197.0,22.82,22.85,22.69,22.74,197197.0
2017-04-18 11:30:00,22.75,22.75,22.67,22.67,61853.0,22.75,22.75,22.67,22.67,61853.0
2017-04-18 12:00:00,22.67,22.69,22.63,22.69,47356.0,22.67,22.69,22.63,22.69,47356.0
2017-04-18 12:30:00,22.69,22.76,22.64,22.71,65295.0,22.69,22.76,22.64,22.71,65295.0
2017-04-18 13:00:00,22.72,22.79,22.68,22.79,51785.0,22.72,22.79,22.68,22.79,51785.0
2017-04-18 13:30:00,22.8,22.8,22.76,22.78,55727.0,22.8,22.8,22.76,22.78,55727.0
2017-04-18 14:00:00,22.79,22.81,22.76,22.77,75767.0,22.79,22.81,22.76,22.77,75767.0
2017-04-18 14:30:00,22.76,22.77,22.68,22.71,82084.0,22.76,22.77,22.68,22.71,82084.0
2017-04-18 15:00:00,22.7,22.73,22.65,22.7,113404.0,22.7,22.73,22.65,22.7,113404.0
2017-04-18 15:30:00,22.7,22.77,22.68,22.7,377318.0,22.7,22.77,22.68,22.7,377318.0
2017-04-19 09:30:00,22.91,22.94,22.65,22.87,130239.0,22.91,22.94,22.65,22.87,130239.0
2017-04-19 10:00:00,22.87,22.9,22.77,22.86,108870.0,22.87,22.9,22.77,22.86,108870.0
2017-04-19 10:30:00,22.87,22.88,22.8,22.8,89203.0,22.87,22.88,22.8,22.8,89203.0
2017-04-19 11:00:00,22.79,22.86,22.77,22.82,89617.0,22.79,22.86,22.77,22.82,89617.0
2017-04-19 11:30:00,22.82,22.83,22.77,22.81,80117.0,22.82,22.83,22.77,22.81,80117.0
2017-04-19 12:00:00,22.8,22.82,22.76,22.8,87529.0,22.8,22.82,22.76,22.8,87529.0
2017-04-19 12:30:00,22.79,22.83,22.74,22.79,78399.0,22.79,22.83,22.74,22.79,78399.0
2017-04-19 13:00:00,22.79,22.8,22.71,22.77,75389.0,22.79,22.8,22.71,22.77,75389.0
2017-04-19 13:30:00,22.76,22.83,22.75,22.81,97630.0,22.76,22.83,22.75,22.81,97630.0
2017-04-19 14:00:00,22.8,22.84,22.69,22.8,123458.0,22.8,22.84,22.69,22.8,123458.0
2017-04-19 14:30:00,22.8,22.8,22.74,22.77,59665.0,22.8,22.8,22.74,22.77,59665.0
2017-04-19 15:00:00,22.77,22.84,22.75,22.83,79072.0,22.77,22.84,22.75,22.83,79072.0
2017-04-19 15:30:00,22.83,22.93,22.8,22.91,634273.0,22.83,22.93,22.8,22.91,634273.0
2017-04-20 09:30:00,23.11,23.2,22.91,22.94,188240.0,23.11,23.2,22.91,22.94,188240.0
2017-04-20 10:00:00,22.94,22.99,22.83,22.86,147177.0,22.94,22.99,22.83,22.86,147177.0
2017-04-20 10:30:00,22.88,22.92,22.82,22.87,105865.0,22.88,22.92,22.82,22.87,105865.0
2017-04-20 11:00:00,22.87,22.9,22.81,22.83,175891.0,22.87,22.9,22.81,22.83,175891.0
2017-04-20 11:30:00,22.82,22.9,22.8,22.84,233956.0,22.82,22.9,22.8,22.84,233956.0
2017-04-20 12:00:00,22.84,23.0,22.83,22.93,291589.0,22.84,23.0,22.83,22.93,291589.0
2017-04-20 12:30:00,22.92,22.97,22.83,22.83,121908.0,22.92,22.97,22.83,22.83,121908.0
2017-04-20 13:00:00,22.83,22.9,22.83,22.85,67939.0,22.83,22.9,22.83,22.85,67939.0
2017-04-20 13:30:00,22.85,22.85,22.73,22.77,89073.0,22.85,22.85,22.73,22.77,89073.0
2017-04-20 14:00:00,22.77,22.85,22.76,22.84,145408.0,22.77,22.85,22.76,22.84,145408.0
2017-04-20 14:30:00,22.83,22.83,22.76,22.8,105614.0,22.83,22.83,22.76,22.8,105614.0
2017-04-20 15:00:00,22.8,22.82,22.77,22.8,147692.0,22.8,22.82,22.77,22.8,147692.0
2017-04-20 15:30:00,22.8,22.83,22.76,22.8,289564.0,22.8,22.83,22.76,22.8,289564.0
2017-04-21 09:30:00,22.81,22.9,22.7,22.76,83608.0,22.81,22.9,22.7,22.76,83608.0
2017-04-21 10:00:00,22.76,22.91,22.75,22.79,72272.0,22.76,22.91,22.75,22.79,72272.0
2017-04-21 10:30:00,22.77,22.88,22.75,22.86,143856.0,22.77,22.88,22.75,22.86,143856.0
2017-04-21 11:00:00,22.86,22.89,22.79,22.85,342659.0,22.86,22.89,22.79,22.85,342659.0
2017-04-21 11:30:00,22.85,22.94,22.8,22.89,229369.0,22.85,22.94,22.8,22.89,229369.0
2017-04-21 12:00:00,22.9,23.01,22.9,22.96,130255.0,22.9,23.01,22.9,22.96,130255.0
2017-04-21 12:30:00,22.96,22.98,22.92,22.93,111227.0,22.96,22.98,22.92,22.93,111227.0
2017-04-21 13:00:00,22.93,22.93,22.8,22.84,110846.0,22.93,22.93,22.8,22.84,110846.0
2017-04-21 13:30:00,22.84,22.88,22.8,22.84,137203.0,22.84,22.88,22.8,22.84,137203.0
2017-04-21 14:00:00,22.84,22.89,22.8,22.88,194736.0,22.84,22.89,22.8,22.88,194736.0
2017-04-21 14:30:00,22.88,22.88,22.77,22.79,118457.0,22.88,22.88,22.77,22.79,118457.0
2017-04-21 15:00:00,22.78,22.78,22.68,22.7,115299.0,22.78,22.78,22.68,22.7,115299.0
2017-04-21 15:30:00,22.7,22.79,22.37,22.74,850977.0,22.7,22.79,22.37,22.74,850977.0
2017-04-24 09:30:00,22.85,22.98,22.66,22.67,96196.0,22.85,22.98,22.66,22.67,96196.0
2017-04-24 10:00:00,22.68,22.69,22.52,22.55,130424.0,22.68,22.69,22.52,22.55,130424.0
2017-04-24 10:30:00,22.57,22.57,22.36,22.43,148511.0,22.57,22.57,22.36,22.43,148511.0
2017-04-24 11:00:00,22.44,22.45,22.0,22.29,395485.0,22.44,22.45,22.0,22.29,395485.0
2017-04-24 11:30:00,22.3,22.38,22.06,22.08,274059.0,22.3,22.38,22.06,22.08,274059.0
2017-04-24 12:00:00,22.08,22.25,22.08,22.17,191853.0,22.08,22.25,22.08,22.17,191853.0
2017-04-24 12:30:00,22.18,22.21,22.06,22.14,156523.0,22.18,22.21,22.06,22.14,156523.0
2017-04-24 13:00:00,22.14,22.32,21.0,21.32,1307239.0,22.14,22.32,21.0,21.32,1307239.0
2017-04-24 13:30:00,21.29,22.3,21.27,21.89,1663000.0,21.29,22.3,21.27,21.89,1663000.0
2017-04-24 14:00:00,21.89,22.13,21.65,21.75,1435000.0,21.89,22.13,21.65,21.75,1435000.0
2017-04-24 14:30:00,21.75,21.92,21.65,21.9,826304.0,21.75,21.92,21.65,21.9,826304.0
2017-04-24 15:00:00,21.91,22.13,21.88,22.12,669285.0,21.91,22.13,21.88,22.12,669285.0
2017-04-24 15:30:00,22.12,22.12,21.91,21.98,707201.0,22.12,22.12,21.91,21.98,707201.0
2017-04-25 09:30:00,22.14,22.98,22.01,22.91,843888.0,22.14,22.98,22.01,22.91,843888.0
2017-04-25 10:00:00,22.92,22.95,22.56,22.78,594658.0,22.92,22.95,22.56,22.78,594658.0
2017-04-25 10:30:00,22.79,22.86,22.4,22.48,356332.0,22.79,22.86,22.4,22.48,356332.0
2017-04-25 11:00:00,22.48,22.57,22.4,22.5,169308.0,22.48,22.57,22.4,22.5,169308.0
2017-04-25 11:30:00,22.5,22.64,22.43,22.62,102944.0,22.5,22.64,22.43,22.62,102944.0
2017-04-25 12:00:00,22.63,22.63,22.5,22.61,89657.0,22.63,22.63,22.5,22.61,89657.0
2017-04-25 12:30:00,22.6,22.66,22.46,22.59,119817.0,22.6,22.66,22.46,22.59,119817.0
2017-04-25 13:00:00,22.58,22.7,22.56,22.67,108912.0,22.58,22.7,22.56,22.67,108912.0
2017-04-25 13:30:00,22.67,22.7,22.6,22.67,129090.0,22.67,22.7,22.6,22.67,129090.0
2017-04-25 14:00:00,22.67,22.71,22.63,22.65,183621.0,22.67,22.71,22.63,22.65,183621.0
2017-04-25 14:30:00,22.64,22.71,22.64,22.67,182178.0,22.64,22.71,22.64,22.67,182178.0
2017-04-25 15:00:00,22.67,22.7,22.64,22.64,201526.0,22.67,22.7,22.64,22.64,201526.0
2017-04-25 15:30:00,22.64,22.7,22.61,22.66,562583.0,22.64,22.7,22.61,22.66,562583.0
2017-04-26 09:30:00,22.63,22.71,22.4,22.7,737317.0,22.63,22.71,22.4,22.7,737317.0
2017-04-26 10:00:00,22.69,22.97,22.66,22.96,364870.0,22.69,22.97,22.66,22.96,364870.0
2017-04-26 10:30:00,22.96,23.02,22.85,23.0,269621.0,22.96,23.02,22.85,23.0,269621.0
2017-04-26 11:00:00,23.01,23.05,22.85,22.87,239799.0,23.01,23.05,22.85,22.87,239799.0
2017-04-26 11:30:00,22.86,22.9,22.75,22.79,84547.0,22.86,22.9,22.75,22.79,84547.0
2017-04-26 12:00:00,22.8,22.8,22.57,22.66,79315.0,22.8,22.8,22.57,22.66,79315.0
2017-04-26 12:30:00,22.66,22.74,22.63,22.74,51714.0,22.66,22.74,22.63,22.74,51714.0
2017-04-26 13:00:00,22.74,22.79,22.73,22.75,60822.0,22.74,22.79,22.73,22.75,60822.0
2017-04-26 13:30:00,22.75,22.79,22.73,22.75,67307.0,22.75,22.79,22.73,22.75,67307.0
2017-04-26 14:00:00,22.75,22.82,22.7,22.8,57879.0,22.75,22.82,22.7,22.8,57879.0
2017-04-26 14:30:00,22.8,22.83,22.76,22.77,67062.0,22.8,22.83,22.76,22.77,67062.0
2017-04-26 15:00:00,22.77,22.83,22.76,22.8,57878.0,22.77,22.83,22.76,22.8,57878.0
2017-04-26 15:30:00,22.8,22.83,22.53,22.6,497762.0,22.8,22.83,22.53,22.6,497762.0
2017-04-27 09:30:00,22.71,22.77,22.16,22.73,178662.0,22.71,22.77,22.16,22.73,178662.0
2017-04-27 10:00:00,22.75,22.79,22.67,22.71,120142.0,22.75,22.79,22.67,22.71,120142.0
2017-04-27 10:30:00,22.71,22.71,22.55,22.62,187549.0,22.71,22.71,22.55,22.62,187549.0
2017-04-27 11:00:00,22.61,22.75,22.48,22.71,273562.0,22.61,22.75,22.48,22.71,273562.0
2017-04-27 11:30:00,22.71,22.72,22.62,22.64,109750.0,22.71,22.72,22.62,22.64,109750.0
2017-04-27 12:00:00,22.64,22.69,22.62,22.67,119927.0,22.64,22.69,22.62,22.67,119927.0
2017-04-27 12:30:00,22.67,22.72,22.63,22.71,125071.0,22.67,22.72,22.63,22.71,125071.0
2017-04-27 13:00:00,22.71,22.77,22.69,22.76,84146.0,22.71,22.77,22.69,22.76,84146.0
2017-04-27 13:30:00,22.75,22.8,22.75,22.8,69692.0,22.75,22.8,22.75,22.8,69692.0
2017-04-27 14:00:00,22.79,22.8,22.77,22.79,95231.0,22.79,22.8,22.77,22.79,95231.0
2017-04-27 14:30:00,22.79,22.79,22.74,22.74,85359.0,22.79,22.79,22.74,22.74,85359.0
2017-04-27 15:00:00,22.75,22.77,22.64,22.66,144172.0,22.75,22.77,22.64,22.66,144172.0
2017-04-27 15:30:00,22.66,22.73,22.63,22.7,455023.0,22.66,22.73,22.63,22.7,455023.0
2017-04-28 09:30:00,22.75,22.85,22.37,22.7,150057.0,22.75,22.85,22.37,22.7,150057.0
2017-04-28 10:00:00,22.71,22.83,22.67,22.69,161629.0,22.71,22.83,22.67,22.69,161629.0
2017-04-28 10:30:00,22.7,22.78,22.61,22.75,181921.0,22.7,22.78,22.61,22.75,181921.0
2017-04-28 11:00:00,22.75,22.78,22.68,22.71,109517.0,22.75,22.78,22.68,22.71,109517.0
2017-04-28 11:30:00,22.72,22.76,22.69,22.74,86461.0,22.72,22.76,22.69,22.74,86461.0
2017-04-28 12:00:00,22.74,22.75,22.61,22.71,172403.0,22.74,22.75,22.61,22.71,172403.0
2017-04-28 12:30:00,22.71,22.75,22.59,22.6,411324.0,22.71,22.75,22.59,22.6,411324.0
2017-04-28 13:00:00,22.6,22.7,22.58,22.61,236685.0,22.6,22.7,22.58,22.61,236685.0
2017-04-28 13:30:00,22.6,22.63,22.47,22.52,160841.0,22.6,22.63,22.47,22.52,160841.0
2017-04-28 14:00:00,22.52,22.57,22.32,22.34,169503.0,22.52,22.57,22.32,22.34,169503.0
2017-04-28 14:30:00,22.34,22.38,22.29,22.37,143407.0,22.34,22.38,22.29,22.37,143407.0
2017-04-28 15:00:00,22.36,22.4,22.27,22.3,185200.0,22.36,22.4,22.27,22.3,185200.0
2017-04-28 15:30:00,22.31,22.34,22.26,22.31,436479.0,22.31,22.34,22.26,22.31,436479.0
2017-05-01 09:30:00,22.34,22.43,22.02,22.41,171140.0,22.34,22.43,22.02,22.41,171140.0
2017-05-01 10:00:00,22.42,22.57,22.42,22.47,82022.0,22.42,22.57,22.42,22.47,82022.0
2017-05-01 10:30:00,22.48,22.62,22.48,22.57,77762.0,22.48,22.62,22.48,22.57,77762.0
2017-05-01 11:00:00,22.58,22.59,22.38,22.39,74097.0,22.58,22.59,22.38,22.39,74097.0
2017-05-01 11:30:00,22.39,22.42,22.18,22.27,104388.0,22.39,22.42,22.18,22.27,104388.0
2017-05-01 12:00:00,22.26,22.26,22.16,22.19,100785.0,22.26,22.26,22.16,22.19,100785.0
2017-05-01 12:30:00,22.19,22.2,22.14,22.18,88893.0,22.19,22.2,22.14,22.18,88893.0
2017-05-01 13:00:00,22.18,22.21,22.15,22.18,77640.0,22.18,22.21,22.15,22.18,77640.0
2017-05-01 13:30:00,22.18,22.31,22.16,22.31,121974.0,22.18,22.31,22.16,22.31,121974.0
2017-05-01 14:00:00,22.32,22.37,22.24,22.32,131103.0,22.32,22.37,22.24,22.32,131103.0
2017-05-01 14:30:00,22.32,22.39,22.29,22.3,81291.0,22.32,22.39,22.29,22.3,81291.0
2017-05-01 15:00:00,22.3,22.35,22.3,22.3,115225.0,22.3,22.35,22.3,22.3,115225.0
2017-05-01 15:30:00,22.31,22.35,22.2,22.21,282627.0,22.31,22.35,22.2,22.21,282627.0
2017-05-02 09:30:00,22.35,22.42,22.06,22.07,173555.0,22.35,22.42,22.06,22.07,173555.0
2017-05-02 10:00:00,22.07,22.27,22.02,22.14,169105.0,22.07,22.27,22.02,22.14,169105.0
2017-05-02 10:30:00,22.14,22.24,22.09,22.14,130405.0,22.14,22.24,22.09,22.14,130405.0
2017-05-02 11:00:00,22.13,22.25,22.13,22.21,128663.0,22.13,22.25,22.13,22.21,128663.0
2017-05-02 11:30:00,22.2,22.22,22.12,22.13,128739.0,22.2,22.22,22.12,22.13,128739.0
2017-05-02 12:00:00,22.14,22.28,22.13,22.28,104052.0,22.14,22.28,22.13,22.28,104052.0
2017-05-02 12:30:00,22.27,22.32,22.22,22.24,115491.0,22.27,22.32,22.22,22.24,115491.0
2017-05-02 13:00:00,22.23,22.28,22.21,22.28,132310.0,22.23,22.28,22.21,22.28,132310.0
2017-05-02 13:30:00,22.27,22.28,22.23,22.27,84061.0,22.27,22.28,22.23,22.27,84061.0
2017-05-02 14:00:00,22.26,22.28,22.22,22.24,108558.0,22.26,22.28,22.22,22.24,108558.0
2017-05-02 14:30:00,22.23,22.26,22.16,22.17,133105.0,22.23,22.26,22.16,22.17,133105.0
2017-05-02 15:00:00,22.17,22.21,22.16,22.2,127128.0,22.17,22.21,22.16,22.2,127128.0
2017-05-02 15:30:00,22.2,22.27,22.19,22.25,328987.0,22.2,22.27,22.19,22.25,328987.0
2017-05-03 09:30:00,22.3,22.59,22.25,22.44,134295.0,22.3,22.59,22.25,22.44,134295.0
2017-05-03 10:00:00,22.45,22.45,22.27,22.31,101127.0,22.45,22.45,22.27,22.31,101127.0
2017-05-03 10:30:00,22.31,22.4,22.19,22.23,162485.0,22.31,22.4,22.19,22.23,162485.0
2017-05-03 11:00:00,22.24,22.48,22.24,22.45,249557.0,22.24,22.48,22.24,22.45,249557.0
2017-05-03 11:30:00,22.45,22.5,22.38,22.43,199265.0,22.45,22.5,22.38,22.43,199265.0
2017-05-03 12:00:00,22.44,22.48,22.32,22.41,180555.0,22.44,22.48,22.32,22.41,180555.0
2017-05-03 12:30:00,22.41,22.41,22.27,22.3,122426.0,22.41,22.41,22.27,22.3,122426.0
2017-05-03 13:00:00,22.3,22.38,22.29,22.3,160874.0,22.3,22.38,22.29,22.3,160874.0
2017-05-03 13:30:00,22.3,22.36,22.28,22.34,162607.0,22.3,22.36,22.28,22.34,162607.0
2017-05-03 14:00:00,22.34,22.41,22.25,22.3,243797.0,22.34,22.41,22.25,22.3,243797.0
2017-05-03 14:30:00,22.3,22.42,22.27,22.39,206298.0,22.3,22.42,22.27,22.39,206298.0
2017-05-03 15:00:00,22.4,22.69,22.29,22.65,394047.0,22.4,22.69,22.29,22.65,394047.0
2017-05-03 15:30:00,22.65,22.76,22.64,22.75,1068866.0,22.65,22.76,22.64,22.75,1068866.0
2017-05-04 09:30:00,23.5,23.5,22.85,22.86,557379.0,23.5,23.5,22.85,22.86,557379.0
2017-05-04 10:00:00,22.85,23.08,22.24,22.5,580003.0,22.85,23.08,22.24,22.5,580003.0
2017-05-04 10:30:00,22.53,22.87,22.39,22.66,189543.0,22.53,22.87,22.39,22.66,189543.0
2017-05-04 11:00:00,22.67,22.7,22.44,22.66,116693.0,22.67,22.7,22.44,22.66,116693.0
2017-05-04 11:30:00,22.64,22.65,22.38,22.52,113992.0,22.64,22.65,22.38,22.52,113992.0
2017-05-04 12:00:00,22.51,22.58,22.41,22.41,70897.0,22.51,22.58,22.41,22.41,70897.0
2017-05-04 12:30:00,22.43,22.46,22.28,22.43,166006.0,22.43,22.46,22.28,22.43,166006.0
2017-05-04 13:00:00,22.43,22.54,22.43,22.5,55496.0,22.43,22.54,22.43,22.5,55496.0
2017-05-04 13:30:00,22.5,22.52,22.4,22.49,78222.0,22.5,22.52,22.4,22.49,78222.0
2017-05-04 14:00:00,22.49,22.5,22.44,22.45,72438.0,22.49,22.5,22.44,22.45,72438.0
2017-05-04 14:30:00,22.45,22.51,22.44,22.49,178744.0,22.45,22.51,22.44,22.49,178744.0
2017-05-04 15:00:00,22.5,22.51,22.44,22.5,263885.0,22.5,22.51,22.44,22.5,263885.0
2017-05-04 15:30:00,22.5,22.82,22.49,22.73,787052.0,22.5,22.82,22.49,22.73,787052.0
2017-05-05 09:30:00,22.86,22.86,22.55,22.59,178016.0,22.86,22.86,22.55,22.59,178016.0
2017-05-05 10:00:00,22.59,22.8,22.52,22.74,273023.0,22.59,22.8,22.52,22.74,273023.0
2017-05-05 10:30:00,22.72,22.84,22.68,22.81,134335.0,22.72,22.84,22.68,22.81,134335.0
2017-05-05 11:00:00,22.81,22.92,22.75,22.9,157519.0,22.81,22.92,22.75,22.9,157519.0
2017-05-05 11:30:00,22.9,23.04,22.88,22.99,187950.0,22.9,23.04,22.88,22.99,187950.0
2017-05-05 12:00:00,22.99,23.1,22.97,23.06,291431.0,22.99,23.1,22.97,23.06,291431.0
2017-05-05 12:30:00,23.06,23.13,23.02,23.09,378926.0,23.06,23.13,23.02,23.09,378926.0
2017-05-05 13:00:00,23.09,23.23,23.06,23.12,408126.0,23.09,23.23,23.06,23.12,408126.0
2017-05-05 13:30:00,23.13,23.17,23.07,23.14,139560.0,23.13,23.17,23.07,23.14,139560.0
2017-05-05 14:00:00,23.15,23.28,23.13,23.25,196993.0,23.15,23.28,23.13,23.25,196993.0
2017-05-05 14:30:00,23.26,23.42,23.25,23.42,124353.0,23.26,23.42,23.25,23.42,124353.0
2017-05-05 15:00:00,23.42,23.5,23.4,23.47,201539.0,23.42,23.5,23.4,23.47,201539.0
2017-05-05 15:30:00,23.47,23.56,23.45,23.55,629782.0,23.47,23.56,23.45,23.55,629782.0
2017-05-08 09:30:00,23.61,23.71,23.29,23.44,237116.0,23.61,23.71,23.29,23.44,237116.0
2017-05-08 10:00:00,23.44,23.44,23.17,23.18,136925.0,23.44,23.44,23.17,23.18,136925.0
2017-05-08 10:30:00,23.18,23.24,23.03,23.09,159334.0,23.18,23.24,23.03,23.09,159334.0
2017-05-08 11:00:00,23.1,23.27,23.0,23.25,168195.0,23.1,23.27,23.0,23.25,168195.0
2017-05-08 11:30:00,23.24,23.45,23.24,23.4,199053.0,23.24,23.45,23.24,23.4,199053.0
2017-05-08 12:00:00,23.39,23.4,23.31,23.39,126297.0,23.39,23.4,23.31,23.39,126297.0
2017-05-08 12:30:00,23.39,23.52,23.36,23.5,149260.0,23.39,23.52,23.36,23.5,149260.0
2017-05-08 13:00:00,23.49,23.53,23.42,23.52,83178.0,23.49,23.53,23.42,23.52,83178.0
2017-05-08 13:30:00,23.51,23.61,23.5,23.5,180536.0,23.51,23.61,23.5,23.5,180536.0
2017-05-08 14:00:00,23.5,23.57,23.5,23.54,76751.0,23.5,23.57,23.5,23.54,76751.0
2017-05-08 14:30:00,23.54,23.54,23.47,23.51,119408.0,23.54,23.54,23.47,23.51,119408.0
2017-05-08 15:00:00,23.52,23.52,23.46,23.5,116578.0,23.52,23.52,23.46,23.5,116578.0
2017-05-08 15:30:00,23.49,23.51,23.4,23.41,468445.0,23.49,23.51,23.4,23.41,468445.0
2017-05-09 09:30:00,23.52,23.52,23.26,23.49,74275.0,23.52,23.52,23.26,23.49,74275.0
2017-05-09 10:00:00,23.49,23.54,23.39,23.5,107002.0,23.49,23.54,23.39,23.5,107002.0
2017-05-09 10:30:00,23.51,23.53,23.44,23.48,88603.0,23.51,23.53,23.44,23.48,88603.0
2017-05-09 11:00:00,23.5,23.51,23.46,23.49,39561.0,23.5,23.51,23.46,23.49,39561.0
2017-05-09 11:30:00,23.49,23.5,23.44,23.49,61993.0,23.49,23.5,23.44,23.49,61993.0
2017-05-09 12:00:00,23.5,23.5,23.41,23.44,141644.0,23.5,23.5,23.41,23.44,141644.0
2017-05-09 12:30:00,23.43,23.47,23.4,23.44,66072.0,23.43,23.47,23.4,23.44,66072.0
2017-05-09 13:00:00,23.43,23.46,23.36,23.39,98559.0,23.43,23.46,23.36,23.39,98559.0
2017-05-09 13:30:00,23.39,23.4,23.31,23.34,59105.0,23.39,23.4,23.31,23.34,59105.0
2017-05-09 14:00:00,23.35,23.35,23.29,23.31,56822.0,23.35,23.35,23.29,23.31,56822.0
2017-05-09 14:30:00,23.31,23.34,23.29,23.3,40876.0,23.31,23.34,23.29,23.3,40876.0
2017-05-09 15:00:00,23.3,23.41,23.29,23.39,129148.0,23.3,23.41,23.29,23.39,129148.0
2017-05-09 15:30:00,23.39,23.4,23.3,23.31,283999.0,23.39,23.4,23.3,23.31,283999.0
2017-05-10 09:30:00,23.32,23.32,23.13,23.27,77412.0,23.32,23.32,23.13,23.27,77412.0
2017-05-10 10:00:00,23.27,23.48,23.19,23.19,124474.0,23.27,23.48,23.19,23.19,124474.0
2017-05-10 10:30:00,23.19,23.27,23.14,23.23,194048.0,23.19,23.27,23.14,23.23,194048.0
2017-05-10 11:00:00,23.23,23.26,23.16,23.23,93639.0,23.23,23.26,23.16,23.23,93639.0
2017-05-10 11:30:00,23.25,23.39,23.24,23.38,71244.0,23.25,23.39,23.24,23.38,71244.0
2017-05-10 12:00:00,23.38,23.45,23.32,23.41,63519.0,23.38,23.45,23.32,23.41,63519.0
2017-05-10 12:30:00,23.42,23.48,23.41,23.47,78503.0,23.42,23.48,23.41,23.47,78503.0
2017-05-10 13:00:00,23.47,23.6,23.41,23.6,122454.0,23.47,23.6,23.41,23.6,122454.0
2017-05-10 13:30:00,23.59,23.59,23.49,23.53,106324.0,23.59,23.59,23.49,23.53,106324.0
2017-05-10 14:00:00,23.52,23.54,23.45,23.49,80139.0,23.52,23.54,23.45,23.49,80139.0
2017-05-10 14:30:00,23.49,23.64,23.48,23.54,194978.0,23.49,23.64,23.48,23.54,194978.0
2017-05-10 15:00:00,23.53,23.57,23.42,23.46,116270.0,23.53,23.57,23.42,23.46,116270.0
2017-05-10 15:30:00,23.45,23.7,23.44,23.63,623436.0,23.45,23.7,23.44,23.63,623436.0
2017-05-11 09:30:00,23.6,24.25,23.6,23.97,655340.0,23.6,24.25,23.6,23.97,655340.0
2017-05-11 10:00:00,23.97,24.06,23.86,23.91,264775.0,23.97,24.06,23.86,23.91,264775.0
2017-05-11 10:30:00,23.91,24.04,23.9,24.03,173642.0,23.91,24.04,23.9,24.03,173642.0
2017-05-11 11:00:00,24.03,24.06,23.96,24.01,171254.0,24.03,24.06,23.96,24.01,171254.0
2017-05-11 11:30:00,24.01,24.07,23.98,24.07,143289.0,24.01,24.07,23.98,24.07,143289.0
2017-05-11 12:00:00,24.07,24.27,24.07,24.17,151758.0,24.07,24.27,24.07,24.17,151758.0
2017-05-11 12:30:00,24.17,24.19,24.08,24.11,97032.0,24.17,24.19,24.08,24.11,97032.0
2017-05-11 13:00:00,24.11,24.3,24.1,24.19,154881.0,24.11,24.3,24.1,24.19,154881.0
2017-05-11 13:30:00,24.19,24.27,24.17,24.23,143007.0,24.19,24.27,24.17,24.23,143007.0
2017-05-11 14:00:00,24.22,24.33,24.21,24.28,159401.0,24.22,24.33,24.21,24.28,159401.0
2017-05-11 14:30:00,24.28,24.41,24.28,24.3,122603.0,24.28,24.41,24.28,24.3,122603.0
2017-05-11 15:00:00,24.3,24.38,24.24,24.27,174795.0,24.3,24.38,24.24,24.27,174795.0
2017-05-11 15:30:00,24.27,24.28,24.1,24.13,558680.0,24.27,24.28,24.1,24.13,558680.0
2017-05-12 09:30:00,24.0,24.18,23.66,24.09,132777.0,24.0,24.18,23.66,24.09,132777.0
2017-05-12 10:00:00,24.08,24.15,23.79,23.84,98420.0,24.08,24.15,23.79,23.84,98420.0
2017-05-12 10:30:00,23.86,23.94,23.79,23.9,88677.0,23.86,23.94,23.79,23.9,88677.0
2017-05-12 11:00:00,23.9,24.03,23.89,23.94,119479.0,23.9,24.03,23.89,23.94,119479.0
2017-05-12 11:30:00,23.94,24.02,23.89,23.92,83131.0,23.94,24.02,23.89,23.92,83131.0
2017-05-12 12:00:00,23.91,23.95,23.88,23.92,55781.0,23.91,23.95,23.88,23.92,55781.0
2017-05-12 12:30:00,23.91,23.92,23.85,23.92,62343.0,23.91,23.92,23.85,23.92,62343.0
2017-05-12 13:00:00,23.92,23.94,23.91,23.92,58530.0,23.92,23.94,23.91,23.92,58530.0
2017-05-12 13:30:00,23.92,23.93,23.88,23.9,58664.0,23.92,23.93,23.88,23.9,58664.0
2017-05-12 14:00:00,23.91,23.96,23.9,23.96,86268.0,23.91,23.96,23.9,23.96,86268.0
2017-05-12 14:30:00,23.96,24.04,23.91,23.95,178014.0,23.96,24.04,23.91,23.95,178014.0
2017-05-12 15:00:00,23.95,23.98,23.92,23.96,100932.0,23.95,23.98,23.92,23.96,100932.0
2017-05-12 15:30:00,23.96,24.0,23.87,23.89,336121.0,23.96,24.0,23.87,23.89,336121.0
2017-05-15 09:30:00,24.0,24.11,23.8,23.98,90410.0,24.0,24.11,23.8,23.98,90410.0
2017-05-15 10:00:00,23.98,24.24,23.98,24.07,135469.0,23.98,24.24,23.98,24.07,135469.0
2017-05-15 10:30:00,24.08,24.3,24.08,24.24,175548.0,24.08,24.3,24.08,24.24,175548.0
2017-05-15 11:00:00,24.24,24.25,24.0,24.03,117489.0,24.24,24.25,24.0,24.03,117489.0
2017-05-15 11:30:00,24.04,24.04,23.97,24.0,72858.0,24.04,24.04,23.97,24.0,72858.0
2017-05-15 12:00:00,24.0,24.02,23.95,23.99,82415.0,24.0,24.02,23.95,23.99,82415.0
2017-05-15 12:30:00,23.99,24.03,23.98,24.02,78330.0,23.99,24.03,23.98,24.02,78330.0
2017-05-15 13:00:00,24.02,24.03,23.98,23.99,94895.0,24.02,24.03,23.98,23.99,94895.0
2017-05-15 13:30:00,23.99,24.02,23.94,23.96,64860.0,23.99,24.02,23.94,23.96,64860.0
2017-05-15 14:00:00,23.95,23.98,23.88,23.89,65914.0,23.95,23.98,23.88,23.89,65914.0
2017-05-15 14:30:00,23.89,23.95,23.85,23.88,92432.0,23.89,23.95,23.85,23.88,92432.0
2017-05-15 15:00:00,23.89,23.94,23.86,23.89,94276.0,23.89,23.94,23.86,23.89,94276.0
2017-05-15 15:30:00,23.89,23.98,23.88,23.96,238462.0,23.89,23.98,23.88,23.96,238462.0
2017-05-16 09:30:00,23.91,23.97,23.58,23.7,173918.0,23.91,23.97,23.58,23.7,173918.0
2017-05-16 10:00:00,23.7,23.78,23.64,23.69,111072.0,23.7,23.78,23.64,23.69,111072.0
2017-05-16 10:30:00,23.69,23.7,23.56,23.6,112482.0,23.69,23.7,23.56,23.6,112482.0
2017-05-16 11:00:00,23.61,23.85,23.6,23.75,98183.0,23.61,23.85,23.6,23.75,98183.0
2017-05-16 11:30:00,23.76,23.92,23.68,23.89,102959.0,23.76,23.92,23.68,23.89,102959.0
2017-05-16 12:00:00,23.89,23.98,23.83,23.97,58231.0,23.89,23.98,23.83,23.97,58231.0
2017-05-16 12:30:00,23.97,23.98,23.9,23.95,51126.0,23.97,23.98,23.9,23.95,51126.0
2017-05-16 13:00:00,23.94,23.96,23.89,23.89,47620.0,23.94,23.96,23.89,23.89,47620.0
2017-05-16 13:30:00,23.89,23.95,23.85,23.88,71225.0,23.89,23.95,23.85,23.88,71225.0
2017-05-16 14:00:00,23.88,23.95,23.76,23.87,269589.0,23.88,23.95,23.76,23.87,269589.0
2017-05-16 14:30:00,23.87,23.95,23.83,23.86,90255.0,23.87,23.95,23.83,23.86,90255.0
2017-05-16 15:00:00,23.86,23.93,23.82,23.89,101257.0,23.86,23.93,23.82,23.89,101257.0
2017-05-16 15:30:00,23.88,23.89,23.76,23.82,410550.0,23.88,23.89,23.76,23.82,410550.0
2017-05-17 09:30:00,23.59,23.8,23.45,23.53,113888.0,23.59,23.8,23.45,23.53,113888.0
2017-05-17 10:00:00,23.53,23.83,23.52,23.81,88874.0,23.53,23.83,23.52,23.81,88874.0
2017-05-17 10:30:00,23.83,23.95,23.8,23.85,93849.0,23.83,23.95,23.8,23.85,93849.0
2017-05-17 11:00:00,23.85,23.89,23.75,23.79,57920.0,23.85,23.89,23.75,23.79,57920.0
2017-05-17 11:30:00,23.8,23.86,23.71,23.81,69551.0,23.8,23.86,23.71,23.81,69551.0
2017-05-17 12:00:00,23.81,23.88,23.81,23.81,74949.0,23.81,23.88,23.81,23.81,74949.0
2017-05-17 12:30:00,23.8,23.89,23.75,23.82,60057.0,23.8,23.89,23.75,23.82,60057.0
2017-05-17 13:00:00,23.82,23.89,23.81,23.88,47600.0,23.82,23.89,23.81,23.88,47600.0
2017-05-17 13:30:00,23.87,23.9,23.7,23.79,153865.0,23.87,23.9,23.7,23.79,153865.0
2017-05-17 14:00:00,23.79,23.82,23.71,23.71,58715.0,23.79,23.82,23.71,23.71,58715.0
2017-05-17 14:30:00,23.71,23.76,23.69,23.74,83571.0,23.71,23.76,23.69,23.74,83571.0
2017-05-17 15:00:00,23.74,23.82,23.68,23.79,101539.0,23.74,23.82,23.68,23.79,101539.0
2017-05-17 15:30:00,23.79,23.82,23.7,23.71,224926.0,23.79,23.82,23.7,23.71,224926.0
2017-05-18 09:30:00,23.82,23.95,23.63,23.69,167144.0,23.82,23.95,23.63,23.69,167144.0
2017-05-18 10:00:00,23.69,23.9,23.66,23.72,82258.0,23.69,23.9,23.66,23.72,82258.0
2017-05-18 10:30:00,23.7,23.82,23.66,23.77,62443.0,23.7,23.82,23.66,23.77,62443.0
2017-05-18 11:00:00,23.77,23.91,23.75,23.84,54448.0,23.77,23.91,23.75,23.84,54448.0
2017-05-18 11:30:00,23.84,24.09,23.84,23.97,136956.0,23.84,24.09,23.84,23.97,136956.0
2017-05-18 12:00:00,23.97,24.06,23.91,23.93,70609.0,23.97,24.06,23.91,23.93,70609.0
2017-05-18 12:30:00,23.94,23.97,23.89,23.96,49524.0,23.94,23.97,23.89,23.96,49524.0
2017-05-18 13:00:00,23.95,23.97,23.93,23.95,29675.0,23.95,23.97,23.93,23.95,29675.0
2017-05-18 13:30:00,23.95,23.96,23.89,23.93,54882.0,23.95,23.96,23.89,23.93,54882.0
2017-05-18 14:00:00,23.93,24.01,23.92,24.01,69573.0,23.93,24.01,23.92,24.01,69573.0
2017-05-18 14:30:00,24.01,24.01,23.87,23.88,148772.0,24.01,24.01,23.87,23.88,148772.0
2017-05-18 15:00:00,23.88,23.92,23.85,23.92,49646.0,23.88,23.92,23.85,23.92,49646.0
2017-05-18 15:30:00,23.91,23.95,23.87,23.9,212082.0,23.91,23.95,23.87,23.9,212082.0
2017-05-19 09:30:00,23.9,24.01,23.74,24.0,141616.0,23.9,24.01,23.74,24.0,141616.0
2017-05-19 10:00:00,24.0,24.01,23.87,23.99,105396.0,24.0,24.01,23.87,23.99,105396.0
2017-05-19 10:30:00,24.0,24.01,23.92,23.97,67335.0,24.0,24.01,23.92,23.97,67335.0
2017-05-19 11:00:00,23.98,24.01,23.93,23.98,156031.0,23.98,24.01,23.93,23.98,156031.0
2017-05-19 11:30:00,23.98,24.01,23.95,24.0,63360.0,23.98,24.01,23.95,24.0,63360.0
2017-05-19 12:00:00,24.0,24.01,23.96,23.96,105761.0,24.0,24.01,23.96,23.96,105761.0
2017-05-19 12:30:00,23.96,24.01,23.96,24.0,64692.0,23.96,24.01,23.96,24.0,64692.0
2017-05-19 13:00:00,24.01,24.01,23.96,23.98,84861.0,24.01,24.01,23.96,23.98,84861.0
2017-05-19 13:30:00,23.99,24.0,23.96,23.99,52845.0,23.99,24.0,23.96,23.99,52845.0
2017-05-19 14:00:00,23.99,24.01,23.96,23.98,81352.0,23.99,24.01,23.96,23.98,81352.0
2017-05-19 14:30:00,23.98,24.05,23.96,24.0,278261.0,23.98,24.05,23.96,24.0,278261.0
2017-05-19 15:00:00,24.01,24.05,23.99,24.0,287377.0,24.01,24.05,23.99,24.0,287377.0
2017-05-19 15:30:00,24.0,24.1,23.96,24.07,813829.0,24.0,24.1,23.96,24.07,813829.0
2017-05-22 09:30:00,24.0,24.23,23.96,24.1,156790.0,24.0,24.23,23.96,24.1,156790.0
2017-05-22 10:00:00,24.11,24.16,24.07,24.11,96278.0,24.11,24.16,24.07,24.11,96278.0
2017-05-22 10:30:00,24.11,24.11,24.02,24.04,151945.0,24.11,24.11,24.02,24.04,151945.0
2017-05-22 11:00:00,24.05,24.06,23.99,24.05,52797.0,24.05,24.06,23.99,24.05,52797.0
2017-05-22 11:30:00,24.05,24.12,24.02,24.08,63207.0,24.05,24.12,24.02,24.08,63207.0
2017-05-22 12:00:00,24.09,24.19,24.07,24.1,52188.0,24.09,24.19,24.07,24.1,52188.0
2017-05-22 12:30:00,24.11,24.14,24.07,24.08,81021.0,24.11,24.14,24.07,24.08,81021.0
2017-05-22 13:00:00,24.07,24.12,24.06,24.09,74048.0,24.07,24.12,24.06,24.09,74048.0
2017-05-22 13:30:00,24.09,24.15,24.07,24.12,147838.0,24.09,24.15,24.07,24.12,147838.0
2017-05-22 14:00:00,24.11,24.14,24.08,24.08,51866.0,24.11,24.14,24.08,24.08,51866.0
2017-05-22 14:30:00,24.08,24.13,24.07,24.1,129435.0,24.08,24.13,24.07,24.1,129435.0
2017-05-22 15:00:00,24.09,24.14,24.04,24.05,108776.0,24.09,24.14,24.04,24.05,108776.0
2017-05-22 15:30:00,24.04,24.06,24.03,24.04,266234.0,24.04,24.06,24.03,24.04,266234.0
2017-05-23 09:30:00,23.98,24.01,23.8,23.95,168016.0,23.98,24.01,23.8,23.95,168016.0
2017-05-23 10:00:00,23.95,23.95,23.74,23.81,81598.0,23.95,23.95,23.74,23.81,81598.0
2017-05-23 10:30:00,23.81,23.85,23.76,23.77,63380.0,23.81,23.85,23.76,23.77,63380.0
2017-05-23 11:00:00,23.77,23.78,23.64,23.74,80427.0,23.77,23.78,23.64,23.74,80427.0
2017-05-23 11:30:00,23.74,23.82,23.7,23.78,50417.0,23.74,23.82,23.7,23.78,50417.0
2017-05-23 12:00:00,23.78,23.82,23.75,23.76,64430.0,23.78,23.82,23.75,23.76,64430.0
2017-05-23 12:30:00,23.76,23.76,23.7,23.7,61347.0,23.76,23.76,23.7,23.7,61347.0
2017-05-23 13:00:00,23.69,23.74,23.69,23.69,55774.0,23.69,23.74,23.69,23.69,55774.0
2017-05-23 13:30:00,23.71,23.71,23.59,23.61,64411.0,23.71,23.71,23.59,23.61,64411.0
2017-05-23 14:00:00,23.61,23.63,23.57,23.59,42235.0,23.61,23.63,23.57,23.59,42235.0
2017-05-23 14:30:00,23.6,23.62,23.55,23.62,128614.0,23.6,23.62,23.55,23.62,128614.0
2017-05-23 15:00:00,23.62,23.63,23.57,23.57,92435.0,23.62,23.63,23.57,23.57,92435.0
2017-05-23 15:30:00,23.57,23.58,23.42,23.45,374148.0,23.57,23.58,23.42,23.45,374148.0
2017-05-24 09:30:00,23.45,23.57,23.32,23.4,65837.0,23.45,23.57,23.32,23.4,65837.0
2017-05-24 10:00:00,23.41,23.57,23.38,23.56,86365.0,23.41,23.57,23.38,23.56,86365.0
2017-05-24 10:30:00,23.57,23.61,23.51,23.52,51310.0,23.57,23.61,23.51,23.52,51310.0
2017-05-24 11:00:00,23.52,23.54,23.46,23.48,42032.0,23.52,23.54,23.46,23.48,42032.0
2017-05-24 11:30:00,23.48,23.5,23.37,23.43,54633.0,23.48,23.5,23.37,23.43,54633.0
2017-05-24 12:00:00,23.44,23.47,23.36,23.39,48960.0,23.44,23.47,23.36,23.39,48960.0
2017-05-24 12:30:00,23.39,23.41,23.36,23.36,28318.0,23.39,23.41,23.36,23.36,28318.0
2017-05-24 13:00:00,23.37,23.46,23.37,23.44,45866.0,23.37,23.46,23.37,23.44,45866.0
2017-05-24 13:30:00,23.45,23.47,23.43,23.47,26042.0,23.45,23.47,23.43,23.47,26042.0
2017-05-24 14:00:00,23.47,23.53,23.45,23.47,50373.0,23.47,23.53,23.45,23.47,50373.0
2017-05-24 14:30:00,23.48,23.49,23.43,23.46,63129.0,23.48,23.49,23.43,23.46,63129.0
2017-05-24 15:00:00,23.47,23.5,23.45,23.49,41212.0,23.47,23.5,23.45,23.49,41212.0
2017-05-24 15:30:00,23.49,23.54,23.48,23.52,210544.0,23.49,23.54,23.48,23.52,210544.0
2017-05-25 09:30:00,23.54,23.78,23.36,23.77,86728.0,23.54,23.78,23.36,23.77,86728.0
2017-05-25 10:00:00,23.76,23.89,23.76,23.81,103524.0,23.76,23.89,23.76,23.81,103524.0
2017-05-25 10:30:00,23.82,23.85,23.75,23.77,100182.0,23.82,23.85,23.75,23.77,100182.0
2017-05-25 11:00:00,23.77,23.79,23.67,23.78,77955.0,23.77,23.79,23.67,23.78,77955.0
2017-05-25 11:30:00,23.78,23.81,23.66,23.72,94691.0,23.78,23.81,23.66,23.72,94691.0
2017-05-25 12:00:00,23.72,23.75,23.65,23.65,78699.0,23.72,23.75,23.65,23.65,78699.0
2017-05-25 12:30:00,23.65,23.74,23.65,23.72,86046.0,23.65,23.74,23.65,23.72,86046.0
2017-05-25 13:00:00,23.71,23.79,23.71,23.77,30141.0,23.71,23.79,23.71,23.77,30141.0
2017-05-25 13:30:00,23.77,23.79,23.75,23.79,29555.0,23.77,23.79,23.75,23.79,29555.0
2017-05-25 14:00:00,23.79,23.8,23.75,23.77,28525.0,23.79,23.8,23.75,23.77,28525.0
2017-05-25 14:30:00,23.77,23.79,23.75,23.75,25917.0,23.77,23.79,23.75,23.75,25917.0
2017-05-25 15:00:00,23.76,23.79,23.75,23.76,50058.0,23.76,23.79,23.75,23.76,50058.0
2017-05-25 15:30:00,23.76,23.8,23.76,23.77,223821.0,23.76,23.8,23.76,23.77,223821.0
2017-05-26 09:30:00,23.81,23.96,23.61,23.84,41393.0,23.81,23.96,23.61,23.84,41393.0
2017-05-26 10:00:00,23.84,23.88,23.71,23.78,37297.0,23.84,23.88,23.71,23.78,37297.0
2017-05-26 10:30:00,23.78,23.85,23.75,23.79,31415.0,23.78,23.85,23.75,23.79,31415.0
2017-05-26 11:00:00,23.8,23.99,23.79,23.99,37081.0,23.8,23.99,23.79,23.99,37081.0
2017-05-26 11:30:00,23.97,23.98,23.95,23.96,28873.0,23.97,23.98,23.95,23.96,28873.0
2017-05-26 12:00:00,23.96,23.98,23.94,23.98,21924.0,23.96,23.98,23.94,23.98,21924.0
2017-05-26 12:30:00,23.98,24.0,23.94,23.95,50983.0,23.98,24.0,23.94,23.95,50983.0
2017-05-26 13:00:00,23.96,23.98,23.95,23.97,40055.0,23.96,23.98,23.95,23.97,40055.0
2017-05-26 13:30:00,23.96,23.97,23.93,23.96,62685.0,23.96,23.97,23.93,23.96,62685.0
2017-05-26 14:00:00,23.96,23.99,23.94,23.99,38030.0,23.96,23.99,23.94,23.99,38030.0
2017-05-26 14:30:00,23.98,23.99,23.92,23.94,48754.0,23.98,23.99,23.92,23.94,48754.0
2017-05-26 15:00:00,23.94,23.98,23.92,23.96,73480.0,23.94,23.98,23.92,23.96,73480.0
2017-05-26 15:30:00,23.95,23.99,23.93,23.97,166711.0,23.95,23.99,23.93,23.97,166711.0
2017-05-30 09:30:00,23.45,23.9,23.27,23.72,233526.0,23.45,23.9,23.27,23.72,233526.0
2017-05-30 10:00:00,23.73,23.77,23.55,23.65,191014.0,23.73,23.77,23.55,23.65,191014.0
2017-05-30 10:30:00,23.65,23.67,23.53,23.55,118508.0,23.65,23.67,23.53,23.55,118508.0
2017-05-30 11:00:00,23.55,23.7,23.54,23.67,95721.0,23.55,23.7,23.54,23.67,95721.0
2017-05-30 11:30:00,23.67,23.67,23.56,23.64,42363.0,23.67,23.67,23.56,23.64,42363.0
2017-05-30 12:00:00,23.64,23.67,23.57,23.67,51753.0,23.64,23.67,23.57,23.67,51753.0
2017-05-30 12:30:00,23.67,23.7,23.64,23.7,57372.0,23.67,23.7,23.64,23.7,57372.0
2017-05-30 13:00:00,23.69,23.76,23.67,23.72,63055.0,23.69,23.76,23.67,23.72,63055.0
2017-05-30 13:30:00,23.73,23.75,23.69,23.7,48632.0,23.73,23.75,23.69,23.7,48632.0
2017-05-30 14:00:00,23.71,23.72,23.65,23.67,53369.0,23.71,23.72,23.65,23.67,53369.0
2017-05-30 14:30:00,23.67,23.76,23.66,23.76,65465.0,23.67,23.76,23.66,23.76,65465.0
2017-05-30 15:00:00,23.76,23.86,23.76,23.81,71357.0,23.76,23.86,23.76,23.81,71357.0
2017-05-30 15:30:00,23.82,23.86,23.79,23.86,299720.0,23.82,23.86,23.79,23.86,299720.0
2017-05-31 09:30:00,23.87,24.05,23.81,23.82,89152.0,23.87,24.05,23.81,23.82,89152.0
2017-05-31 10:00:00,23.81,23.92,23.77,23.83,122616.0,23.81,23.92,23.77,23.83,122616.0
2017-05-31 10:30:00,23.84,23.96,23.83,23.93,41903.0,23.84,23.96,23.83,23.93,41903.0
2017-05-31 11:00:00,23.92,23.93,23.85,23.92,60183.0,23.92,23.93,23.85,23.92,60183.0
2017-05-31 11:30:00,23.93,23.99,23.88,23.89,41275.0,23.93,23.99,23.88,23.89,41275.0
2017-05-31 12:00:00,23.89,23.89,23.8,23.8,47648.0,23.89,23.89,23.8,23.8,47648.0
2017-05-31 12:30:00,23.8,23.97,23.79,23.95,66541.0,23.8,23.97,23.79,23.95,66541.0
2017-05-31 13:00:00,23.94,23.99,23.92,23.95,47711.0,23.94,23.99,23.92,23.95,47711.0
2017-05-31 13:30:00,23.96,23.97,23.92,23.93,29393.0,23.96,23.97,23.92,23.93,29393.0
2017-05-31 14:00:00,23.93,23.93,23.89,23.91,56832.0,23.93,23.93,23.89,23.91,56832.0
2017-05-31 14:30:00,23.91,23.92,23.86,23.89,39362.0,23.91,23.92,23.86,23.89,39362.0
2017-05-31 15:00:00,23.9,23.9,23.86,23.89,38421.0,23.9,23.9,23.86,23.89,38421.0
2017-05-31 15:30:00,23.89,23.97,23.88,23.96,187503.0,23.89,23.97,23.88,23.96,187503.0
2017-06-01 09:30:00,23.94,24.17,23.84,24.12,330331.0,23.94,24.17,23.84,24.12,330331.0
2017-06-01 10:00:00,24.13,24.23,24.01,24.16,83863.0,24.13,24.23,24.01,24.16,83863.0
2017-06-01 10:30:00,24.15,24.19,24.06,24.13,106226.0,24.15,24.19,24.06,24.13,106226.0
2017-06-01 11:00:00,24.13,24.18,24.06,24.17,81416.0,24.13,24.18,24.06,24.17,81416.0
2017-06-01 11:30:00,24.18,24.23,24.15,24.21,56270.0,24.18,24.23,24.15,24.21,56270.0
2017-06-01 12:00:00,24.21,24.25,24.18,24.24,74243.0,24.21,24.25,24.18,24.24,74243.0
2017-06-01 12:30:00,24.25,24.43,24.24,24.42,77977.0,24.25,24.43,24.24,24.42,77977.0
2017-06-01 13:00:00,24.42,24.49,24.41,24.44,51859.0,24.42,24.49,24.41,24.44,51859.0
2017-06-01 13:30:00,24.43,24.45,24.36,24.38,314995.0,24.43,24.45,24.36,24.38,314995.0
2017-06-01 14:00:00,24.38,24.41,24.3,24.36,78324.0,24.38,24.41,24.3,24.36,78324.0
2017-06-01 14:30:00,24.36,24.36,24.28,24.3,130071.0,24.36,24.36,24.28,24.3,130071.0
2017-06-01 15:00:00,24.31,24.32,24.28,24.32,107875.0,24.31,24.32,24.28,24.32,107875.0
2017-06-01 15:30:00,24.32,24.43,24.29,24.42,324864.0,24.32,24.43,24.29,24.42,324864.0
2017-06-02 09:30:00,24.5,24.5,24.24,24.37,152731.0,24.5,24.5,24.24,24.37,152731.0
2017-06-02 10:00:00,24.38,24.58,24.36,24.51,172396.0,24.38,24.58,24.36,24.51,172396.0
2017-06-02 10:30:00,24.51,24.55,24.41,24.41,122195.0,24.51,24.55,24.41,24.41,122195.0
2017-06-02 11:00:00,24.4,24.42,24.3,24.33,62068.0,24.4,24.42,24.3,24.33,62068.0
2017-06-02 11:30:00,24.33,24.44,24.31,24.43,56359.0,24.33,24.44,24.31,24.43,56359.0
2017-06-02 12:00:00,24.44,24.51,24.42,24.5,58496.0,24.44,24.51,24.42,24.5,58496.0
2017-06-02 12:30:00,24.51,24.52,24.47,24.49,39985.0,24.51,24.52,24.47,24.49,39985.0
2017-06-02 13:00:00,24.49,24.49,24.44,24.46,46456.0,24.49,24.49,24.44,24.46,46456.0
2017-06-02 13:30:00,24.46,24.51,24.46,24.5,59366.0,24.46,24.51,24.46,24.5,59366.0
2017-06-02 14:00:00,24.5,24.52,24.48,24.5,75752.0,24.5,24.52,24.48,24.5,75752.0
2017-06-02 14:30:00,24.5,24.52,24.49,24.51,38390.0,24.5,24.52,24.49,24.51,38390.0
2017-06-02 15:00:00,24.51,24.51,24.47,24.5,64837.0,24.51,24.51,24.47,24.5,64837.0
2017-06-02 15:30:00,24.5,24.53,24.47,24.49,198621.0,24.5,24.53,24.47,24.49,198621.0
2017-06-05 09:30:00,24.49,24.6,24.25,24.45,115007.0,24.49,24.6,24.25,24.45,115007.0
2017-06-05 10:00:00,24.5,24.51,24.39,24.49,75499.0,24.5,24.51,24.39,24.49,75499.0
2017-06-05 10:30:00,24.5,24.53,24.47,24.48,92336.0,24.5,24.53,24.47,24.48,92336.0
2017-06-05 11:00:00,24.49,24.5,24.43,24.48,106790.0,24.49,24.5,24.43,24.48,106790.0
2017-06-05 11:30:00,24.47,24.51,24.46,24.47,91139.0,24.47,24.51,24.46,24.47,91139.0
2017-06-05 12:00:00,24.47,24.54,24.41,24.42,48167.0,24.47,24.54,24.41,24.42,48167.0
2017-06-05 12:30:00,24.42,24.44,24.3,24.44,55452.0,24.42,24.44,24.3,24.44,55452.0
2017-06-05 13:00:00,24.45,24.5,24.45,24.49,48866.0,24.45,24.5,24.45,24.49,48866.0
2017-06-05 13:30:00,24.49,24.51,24.47,24.48,55437.0,24.49,24.51,24.47,24.48,55437.0
2017-06-05 14:00:00,24.49,24.5,24.45,24.46,131042.0,24.49,24.5,24.45,24.46,131042.0
2017-06-05 14:30:00,24.45,24.53,24.45,24.5,77221.0,24.45,24.53,24.45,24.5,77221.0
2017-06-05 15:00:00,24.5,24.5,24.46,24.48,90038.0,24.5,24.5,24.46,24.48,90038.0
2017-06-05 15:30:00,24.48,24.51,24.43,24.46,242627.0,24.48,24.51,24.43,24.46,242627.0
2017-06-06 09:30:00,24.39,24.39,24.13,24.38,50125.0,24.39,24.39,24.13,24.38,50125.0
2017-06-06 10:00:00,24.39,24.41,24.34,24.35,41102.0,24.39,24.41,24.34,24.35,41102.0
2017-06-06 10:30:00,24.34,24.49,24.27,24.29,88961.0,24.34,24.49,24.27,24.29,88961.0
2017-06-06 11:00:00,24.28,24.29,24.08,24.11,179462.0,24.28,24.29,24.08,24.11,179462.0
2017-06-06 11:30:00,24.1,24.25,24.08,24.21,115453.0,24.1,24.25,24.08,24.21,115453.0
2017-06-06 12:00:00,24.21,24.21,24.11,24.12,22300.0,24.21,24.21,24.11,24.12,22300.0
2017-06-06 12:30:00,24.12,24.14,24.04,24.05,25164.0,24.12,24.14,24.04,24.05,25164.0
2017-06-06 13:00:00,24.04,24.12,24.03,24.12,54877.0,24.04,24.12,24.03,24.12,54877.0
2017-06-06 13:30:00,24.11,24.14,24.09,24.12,29447.0,24.11,24.14,24.09,24.12,29447.0
2017-06-06 14:00:00,24.13,24.15,24.09,24.14,83974.0,24.13,24.15,24.09,24.14,83974.0
2017-06-06 14:30:00,24.14,24.17,24.11,24.14,65698.0,24.14,24.17,24.11,24.14,65698.0
2017-06-06 15:00:00,24.14,24.15,24.03,24.04,53604.0,24.14,24.15,24.03,24.04,53604.0
2017-06-06 15:30:00,24.04,24.04,23.99,24.01,191696.0,24.04,24.04,23.99,24.01,191696.0
2017-06-07 09:30:00,24.0,24.15,23.9,24.04,30439.0,24.0,24.15,23.9,24.04,30439.0
2017-06-07 10:00:00,24.04,24.1,24.02,24.06,30599.0,24.04,24.1,24.02,24.06,30599.0
2017-06-07 10:30:00,24.06,24.06,23.97,24.02,38418.0,24.06,24.06,23.97,24.02,38418.0
2017-06-07 11:00:00,24.02,24.05,23.98,24.04,50353.0,24.02,24.05,23.98,24.04,50353.0
2017-06-07 11:30:00,24.04,24.05,23.98,24.01,95017.0,24.04,24.05,23.98,24.01,95017.0
2017-06-07 12:00:00,24.01,24.02,23.97,24.01,49405.0,24.01,24.02,23.97,24.01,49405.0
2017-06-07 12:30:00,24.01,24.02,23.96,24.02,53849.0,24.01,24.02,23.96,24.02,53849.0
2017-06-07 13:00:00,24.02,24.02,23.96,23.96,24367.0,24.02,24.02,23.96,23.96,24367.0
2017-06-07 13:30:00,23.97,23.98,23.95,23.96,41625.0,23.97,23.98,23.95,23.96,41625.0
2017-06-07 14:00:00,23.96,24.02,23.96,24.02,46511.0,23.96,24.02,23.96,24.02,46511.0
2017-06-07 14:30:00,24.01,24.15,24.01,24.1,97239.0,24.01,24.15,24.01,24.1,97239.0
2017-06-07 15:00:00,24.1,24.13,24.01,24.04,51584.0,24.1,24.13,24.01,24.04,51584.0
2017-06-07 15:30:00,24.04,24.05,23.98,24.04,217270.0,24.04,24.05,23.98,24.04,217270.0
2017-06-08 09:30:00,24.0,24.25,23.95,24.19,39736.0,24.0,24.25,23.95,24.19,39736.0
2017-06-08 10:00:00,24.18,24.22,24.01,24.06,33405.0,24.18,24.22,24.01,24.06,33405.0
2017-06-08 10:30:00,24.07,24.18,24.06,24.14,177906.0,24.07,24.18,24.06,24.14,177906.0
2017-06-08 11:00:00,24.14,24.34,24.12,24.34,151444.0,24.14,24.34,24.12,24.34,151444.0
2017-06-08 11:30:00,24.34,24.41,24.33,24.41,39575.0,24.34,24.41,24.33,24.41,39575.0
2017-06-08 12:00:00,24.41,24.46,24.39,24.44,42586.0,24.41,24.46,24.39,24.44,42586.0
2017-06-08 12:30:00,24.45,24.46,24.28,24.3,195664.0,24.45,24.46,24.28,24.3,195664.0
2017-06-08 13:00:00,24.29,24.31,24.13,24.14,93161.0,24.29,24.31,24.13,24.14,93161.0
2017-06-08 13:30:00,24.14,24.16,24.06,24.1,77452.0,24.14,24.16,24.06,24.1,77452.0
2017-06-08 14:00:00,24.1,24.2,24.1,24.17,248619.0,24.1,24.2,24.1,24.17,248619.0
2017-06-08 14:30:00,24.17,24.17,24.03,24.04,65131.0,24.17,24.17,24.03,24.04,65131.0
2017-06-08 15:00:00,24.04,24.14,24.03,24.13,47733.0,24.04,24.14,24.03,24.13,47733.0
2017-06-08 15:30:00,24.12,24.12,24.04,24.12,156580.0,24.12,24.12,24.04,24.12,156580.0
2017-06-09 09:30:00,24.2,24.53,24.09,24.38,261549.0,24.2,24.53,24.09,24.38,261549.0
2017-06-09 10:00:00,24.36,24.48,24.33,24.41,102813.0,24.36,24.48,24.33,24.41,102813.0
2017-06-09 10:30:00,24.41,24.63,24.39,24.63,135901.0,24.41,24.63,24.39,24.63,135901.0
2017-06-09 11:00:00,24.65,24.85,24.63,24.81,134803.0,24.65,24.85,24.63,24.81,134803.0
2017-06-09 11:30:00,24.81,24.9,24.68,24.68,116052.0,24.81,24.9,24.68,24.68,116052.0
2017-06-09 12:00:00,24.68,24.75,24.62,24.64,62983.0,24.68,24.75,24.62,24.64,62983.0
2017-06-09 12:30:00,24.65,24.74,24.61,24.74,44571.0,24.65,24.74,24.61,24.74,44571.0
2017-06-09 13:00:00,24.74,24.8,24.7,24.77,81417.0,24.74,24.8,24.7,24.77,81417.0
2017-06-09 13:30:00,24.78,24.79,24.66,24.73,51800.0,24.78,24.79,24.66,24.73,51800.0
2017-06-09 14:00:00,24.73,24.73,24.59,24.6,48766.0,24.73,24.73,24.59,24.6,48766.0
2017-06-09 14:30:00,24.61,24.67,24.57,24.63,74827.0,24.61,24.67,24.57,24.63,74827.0
2017-06-09 15:00:00,24.63,24.79,24.63,24.78,70970.0,24.63,24.79,24.63,24.78,70970.0
2017-06-09 15:30:00,24.78,24.82,24.71,24.79,142037.0,24.78,24.82,24.71,24.79,142037.0
2017-06-12 09:30:00,24.27,24.87,24.27,24.7,91604.0,24.27,24.87,24.27,24.7,91604.0
2017-06-12 10:00:00,24.7,25.43,24.54,25.41,489264.0,24.7,25.43,24.54,25.41,489264.0
2017-06-12 10:30:00,25.4,25.98,25.03,25.15,325290.0,25.4,25.98,25.03,25.15,325290.0
2017-06-12 11:00:00,25.15,25.27,25.03,25.25,79603.0,25.15,25.27,25.03,25.25,79603.0
2017-06-12 11:30:00,25.26,25.35,25.16,25.18,89419.0,25.26,25.35,25.16,25.18,89419.0
2017-06-12 12:00:00,25.18,25.25,25.15,25.19,39213.0,25.18,25.25,25.15,25.19,39213.0
2017-06-12 12:30:00,25.21,25.43,25.21,25.35,84077.0,25.21,25.43,25.21,25.35,84077.0
2017-06-12 13:00:00,25.35,25.35,25.07,25.11,157548.0,25.35,25.35,25.07,25.11,157548.0
2017-06-12 13:30:00,25.11,25.14,25.05,25.07,40358.0,25.11,25.14,25.05,25.07,40358.0
2017-06-12 14:00:00,25.06,25.11,25.02,25.04,37383.0,25.06,25.11,25.02,25.04,37383.0
2017-06-12 14:30:00,25.04,25.04,24.93,25.02,65228.0,25.04,25.04,24.93,25.02,65228.0
2017-06-12 15:00:00,25.02,25.07,24.96,24.96,105655.0,25.02,25.07,24.96,24.96,105655.0
2017-06-12 15:30:00,24.96,25.01,24.88,24.93,273693.0,24.96,25.01,24.88,24.93,273693.0
2017-06-13 09:30:00,24.95,24.97,24.47,24.66,66302.0,24.95,24.97,24.47,24.66,66302.0
2017-06-13 10:00:00,24.67,24.77,24.62,24.77,46422.0,24.67,24.77,24.62,24.77,46422.0
2017-06-13 10:30:00,24.76,24.9,24.68,24.82,51297.0,24.76,24.9,24.68,24.82,51297.0
2017-06-13 11:00:00,24.81,24.86,24.77,24.81,41090.0,24.81,24.86,24.77,24.81,41090.0
2017-06-13 11:30:00,24.82,24.89,24.78,24.81,47657.0,24.82,24.89,24.78,24.81,47657.0
2017-06-13 12:00:00,24.81,24.81,24.78,24.8,49910.0,24.81,24.81,24.78,24.8,49910.0
2017-06-13 12:30:00,24.8,24.88,24.78,24.87,59789.0,24.8,24.88,24.78,24.87,59789.0
2017-06-13 13:00:00,24.87,25.04,24.87,25.01,74493.0,24.87,25.04,24.87,25.01,74493.0
2017-06-13 13:30:00,25.02,25.07,24.97,25.05,39950.0,25.02,25.07,24.97,25.05,39950.0
2017-06-13 14:00:00,25.05,25.11,24.92,24.96,178145.0,25.05,25.11,24.92,24.96,178145.0
2017-06-13 14:30:00,24.97,24.97,24.82,24.84,84086.0,24.97,24.97,24.82,24.84,84086.0
2017-06-13 15:00:00,24.83,24.86,24.79,24.82,62917.0,24.83,24.86,24.79,24.82,62917.0
2017-06-13 15:30:00,24.82,24.84,24.77,24.82,210150.0,24.82,24.84,24.77,24.82,210150.0
2017-06-14 09:30:00,24.77,24.89,24.54,24.64,47167.0,24.77,24.89,24.54,24.64,47167.0
2017-06-14 10:00:00,24.65,24.87,24.64,24.85,60172.0,24.65,24.87,24.64,24.85,60172.0
2017-06-14 10:30:00,24.84,24.95,24.78,24.87,49361.0,24.84,24.95,24.78,24.87,49361.0
2017-06-14 11:00:00,24.87,24.91,24.79,24.79,48731.0,24.87,24.91,24.79,24.79,48731.0
2017-06-14 11:30:00,24.8,24.85,24.73,24.8,56864.0,24.8,24.85,24.73,24.8,56864.0
2017-06-14 12:00:00,24.8,24.86,24.75,24.75,24097.0,24.8,24.86,24.75,24.75,24097.0
2017-06-14 12:30:00,24.76,24.77,24.71,24.72,37801.0,24.76,24.77,24.71,24.72,37801.0
2017-06-14 13:00:00,24.73,24.76,24.72,24.72,26692.0,24.73,24.76,24.72,24.72,26692.0
2017-06-14 13:30:00,24.72,24.84,24.71,24.83,24806.0,24.72,24.84,24.71,24.83,24806.0
2017-06-14 14:00:00,24.83,24.85,24.78,24.79,51413.0,24.83,24.85,24.78,24.79,51413.0
2017-06-14 14:30:00,24.8,24.84,24.73,24.74,70005.0,24.8,24.84,24.73,24.74,70005.0
2017-06-14 15:00:00,24.73,24.73,24.61,24.66,87144.0,24.73,24.73,24.61,24.66,87144.0
2017-06-14 15:30:00,24.67,24.76,24.66,24.74,138861.0,24.67,24.76,24.66,24.74,138861.0
2017-06-15 09:30:00,23.6,24.08,23.14,23.23,413107.0,23.6,24.08,23.14,23.23,413107.0
2017-06-15 10:00:00,23.23,23.29,22.55,22.57,493093.0,23.23,23.29,22.55,22.57,493093.0
2017-06-15 10:30:00,22.57,22.7,22.37,22.53,511834.0,22.57,22.7,22.37,22.53,511834.0
2017-06-15 11:00:00,22.54,22.63,22.37,22.56,247442.0,22.54,22.63,22.37,22.56,247442.0
2017-06-15 11:30:00,22.57,22.77,22.51,22.53,227603.0,22.57,22.77,22.51,22.53,227603.0
2017-06-15 12:00:00,22.53,22.58,22.38,22.53,244700.0,22.53,22.58,22.38,22.53,244700.0
2017-06-15 12:30:00,22.53,22.61,22.39,22.59,159615.0,22.53,22.61,22.39,22.59,159615.0
2017-06-15 13:00:00,22.59,22.78,22.51,22.64,219168.0,22.59,22.78,22.51,22.64,219168.0
2017-06-15 13:30:00,22.64,22.65,22.42,22.46,186812.0,22.64,22.65,22.42,22.46,186812.0
2017-06-15 14:00:00,22.46,22.55,22.41,22.44,201591.0,22.46,22.55,22.41,22.44,201591.0
2017-06-15 14:30:00,22.43,22.57,22.43,22.56,197216.0,22.43,22.57,22.43,22.56,197216.0
2017-06-15 15:00:00,22.57,22.66,22.53,22.53,164352.0,22.57,22.66,22.53,22.53,164352.0
2017-06-15 15:30:00,22.54,22.6,22.4,22.42,457440.0,22.54,22.6,22.4,22.42,457440.0
2017-06-16 09:30:00,20.31,20.5,19.37,19.84,3466399.0,20.31,20.5,19.37,19.84,3466399.0
2017-06-16 10:00:00,19.82,20.33,19.3,20.25,3239959.0,19.82,20.33,19.3,20.25,3239959.0
2017-06-16 10:30:00,20.25,21.5,20.23,20.8,4023276.0,20.25,21.5,20.23,20.8,4023276.0
2017-06-16 11:00:00,20.8,20.97,20.6,20.79,1441447.0,20.8,20.97,20.6,20.79,1441447.0
2017-06-16 11:30:00,20.79,21.15,20.61,20.95,893711.0,20.79,21.15,20.61,20.95,893711.0
2017-06-16 12:00:00,20.94,21.56,20.93,21.51,930308.0,20.94,21.56,20.93,21.51,930308.0
2017-06-16 12:30:00,21.51,21.51,21.12,21.24,697172.0,21.51,21.51,21.12,21.24,697172.0
2017-06-16 13:00:00,21.25,21.41,21.0,21.11,524128.0,21.25,21.41,21.0,21.11,524128.0
2017-06-16 13:30:00,21.11,21.51,21.1,21.31,842246.0,21.11,21.51,21.1,21.31,842246.0
2017-06-16 14:00:00,21.31,21.41,21.15,21.3,878304.0,21.31,21.41,21.15,21.3,878304.0
2017-06-16 14:30:00,21.3,21.43,21.04,21.13,544818.0,21.3,21.43,21.04,21.13,544818.0
2017-06-16 15:00:00,21.13,21.3,21.01,21.15,810994.0,21.13,21.3,21.01,21.15,810994.0
2017-06-16 15:30:00,21.15,21.19,20.82,21.01,1687637.0,21.15,21.19,20.82,21.01,1687637.0
2017-06-19 09:30:00,21.82,22.07,21.33,21.71,1271821.0,21.82,22.07,21.33,21.71,1271821.0
2017-06-19 10:00:00,21.72,22.03,21.65,21.73,1190704.0,21.72,22.03,21.65,21.73,1190704.0
2017-06-19 10:30:00,21.74,21.82,21.33,21.42,583032.0,21.74,21.82,21.33,21.42,583032.0
2017-06-19 11:00:00,21.44,21.65,21.37,21.59,475526.0,21.44,21.65,21.37,21.59,475526.0
2017-06-19 11:30:00,21.59,21.91,21.58,21.7,329668.0,21.59,21.91,21.58,21.7,329668.0
2017-06-19 12:00:00,21.7,21.95,21.7,21.87,883557.0,21.7,21.95,21.7,21.87,883557.0
2017-06-19 12:30:00,21.87,21.9,21.65,21.8,505469.0,21.87,21.9,21.65,21.8,505469.0
2017-06-19 13:00:00,21.8,21.82,21.66,21.79,300358.0,21.8,21.82,21.66,21.79,300358.0
2017-06-19 13:30:00,21.79,21.87,21.79,21.83,167112.0,21.79,21.87,21.79,21.83,167112.0
2017-06-19 14:00:00,21.83,21.86,21.61,21.62,263517.0,21.83,21.86,21.61,21.62,263517.0
2017-06-19 14:30:00,21.62,21.81,21.61,21.8,215100.0,21.62,21.81,21.61,21.8,215100.0
2017-06-19 15:00:00,21.79,21.84,21.67,21.84,330630.0,21.79,21.84,21.67,21.84,330630.0
2017-06-19 15:30:00,21.84,21.84,21.73,21.74,642009.0,21.84,21.84,21.73,21.74,642009.0
2017-06-20 09:30:00,22.0,22.03,21.52,21.66,269382.0,22.0,22.03,21.52,21.66,269382.0
2017-06-20 10:00:00,21.67,21.67,21.48,21.6,256202.0,21.67,21.67,21.48,21.6,256202.0
2017-06-20 10:30:00,21.6,21.71,21.59,21.65,206133.0,21.6,21.71,21.59,21.65,206133.0
2017-06-20 11:00:00,21.66,21.72,21.6,21.69,130072.0,21.66,21.72,21.6,21.69,130072.0
2017-06-20 11:30:00,21.69,21.7,21.58,21.6,118264.0,21.69,21.7,21.58,21.6,118264.0
2017-06-20 12:00:00,21.59,21.66,21.58,21.64,112925.0,21.59,21.66,21.58,21.64,112925.0
2017-06-20 12:30:00,21.64,21.69,21.58,21.68,228890.0,21.64,21.69,21.58,21.68,228890.0
2017-06-20 13:00:00,21.68,21.7,21.59,21.6,82797.0,21.68,21.7,21.59,21.6,82797.0
2017-06-20 13:30:00,21.6,21.63,21.56,21.6,79566.0,21.6,21.63,21.56,21.6,79566.0
2017-06-20 14:00:00,21.61,21.63,21.57,21.6,91273.0,21.61,21.63,21.57,21.6,91273.0
2017-06-20 14:30:00,21.6,21.6,21.5,21.54,84721.0,21.6,21.6,21.5,21.54,84721.0
2017-06-20 15:00:00,21.55,21.6,21.52,21.55,212729.0,21.55,21.6,21.52,21.55,212729.0
2017-06-20 15:30:00,21.55,21.55,21.41,21.48,472041.0,21.55,21.55,21.41,21.48,472041.0
2017-06-21 09:30:00,21.46,21.76,21.32,21.44,158335.0,21.46,21.76,21.32,21.44,158335.0
2017-06-21 10:00:00,21.43,21.43,21.19,21.25,137072.0,21.43,21.43,21.19,21.25,137072.0
2017-06-21 10:30:00,21.26,21.37,21.23,21.29,164545.0,21.26,21.37,21.23,21.29,164545.0
2017-06-21 11:00:00,21.3,21.35,21.25,21.27,108628.0,21.3,21.35,21.25,21.27,108628.0
2017-06-21 11:30:00,21.26,21.3,21.24,21.26,132145.0,21.26,21.3,21.24,21.26,132145.0
2017-06-21 12:00:00,21.26,21.29,21.21,21.23,123343.0,21.26,21.29,21.21,21.23,123343.0
2017-06-21 12:30:00,21.23,21.34,21.23,21.25,59305.0,21.23,21.34,21.23,21.25,59305.0
2017-06-21 13:00:00,21.24,21.28,21.21,21.26,123036.0,21.24,21.28,21.21,21.26,123036.0
2017-06-21 13:30:00,21.25,21.3,21.24,21.26,70140.0,21.25,21.3,21.24,21.26,70140.0
2017-06-21 14:00:00,21.25,21.32,21.24,21.32,106279.0,21.25,21.32,21.24,21.32,106279.0
2017-06-21 14:30:00,21.32,21.36,21.31,21.34,487521.0,21.32,21.36,21.31,21.34,487521.0
2017-06-21 15:00:00,21.34,21.43,21.31,21.32,176899.0,21.34,21.43,21.31,21.32,176899.0
2017-06-21 15:30:00,21.32,21.39,21.31,21.38,460231.0,21.32,21.39,21.31,21.38,460231.0
2017-06-22 09:30:00,21.52,21.77,21.4,21.73,190181.0,21.52,21.77,21.4,21.73,190181.0
2017-06-22 10:00:00,21.74,21.75,21.57,21.61,126587.0,21.74,21.75,21.57,21.61,126587.0
2017-06-22 10:30:00,21.61,21.71,21.54,21.7,56212.0,21.61,21.71,21.54,21.7,56212.0
2017-06-22 11:00:00,21.71,21.9,21.67,21.88,138157.0,21.71,21.9,21.67,21.88,138157.0
2017-06-22 11:30:00,21.88,21.9,21.77,21.82,62826.0,21.88,21.9,21.77,21.82,62826.0
2017-06-22 12:00:00,21.82,21.88,21.8,21.83,53585.0,21.82,21.88,21.8,21.83,53585.0
2017-06-22 12:30:00,21.83,21.84,21.78,21.82,62114.0,21.83,21.84,21.78,21.82,62114.0
2017-06-22 13:00:00,21.82,21.82,21.72,21.74,52949.0,21.82,21.82,21.72,21.74,52949.0
2017-06-22 13:30:00,21.75,21.76,21.65,21.65,34405.0,21.75,21.76,21.65,21.65,34405.0
2017-06-22 14:00:00,21.64,21.67,21.6,21.63,56047.0,21.64,21.67,21.6,21.63,56047.0
2017-06-22 14:30:00,21.63,21.64,21.6,21.62,34496.0,21.63,21.64,21.6,21.62,34496.0
2017-06-22 15:00:00,21.62,21.64,21.58,21.58,51892.0,21.62,21.64,21.58,21.58,51892.0
2017-06-22 15:30:00,21.58,21.6,21.51,21.55,181750.0,21.58,21.6,21.51,21.55,181750.0
2017-06-23 09:30:00,21.41,22.07,21.41,21.9,708820.0,21.41,22.07,21.41,21.9,708820.0
2017-06-23 10:00:00,21.9,22.28,21.75,22.25,356454.0,21.9,22.28,21.75,22.25,356454.0
2017-06-23 10:30:00,22.25,22.44,22.16,22.18,461471.0,22.25,22.44,22.16,22.18,461471.0
2017-06-23 11:00:00,22.2,22.28,22.11,22.24,183983.0,22.2,22.28,22.11,22.24,183983.0
2017-06-23 11:30:00,22.25,22.35,22.23,22.23,181788.0,22.25,22.35,22.23,22.23,181788.0
2017-06-23 12:00:00,22.25,22.3,22.06,22.06,136169.0,22.25,22.3,22.06,22.06,136169.0
2017-06-23 12:30:00,22.05,22.06,21.96,21.98,102539.0,22.05,22.06,21.96,21.98,102539.0
2017-06-23 13:00:00,21.98,22.07,21.97,22.06,63355.0,21.98,22.07,21.97,22.06,63355.0
2017-06-23 13:30:00,22.06,22.08,22.03,22.04,74284.0,22.06,22.08,22.03,22.04,74284.0
2017-06-23 14:00:00,22.04,22.04,21.96,22.0,100529.0,22.04,22.04,21.96,22.0,100529.0
2017-06-23 14:30:00,21.99,22.03,21.97,22.0,88722.0,21.99,22.03,21.97,22.0,88722.0
2017-06-23 15:00:00,22.0,22.01,21.96,21.98,164486.0,22.0,22.01,21.96,21.98,164486.0
2017-06-23 15:30:00,21.98,22.06,21.95,22.01,494551.0,21.98,22.06,21.95,22.01,494551.0
2017-06-26 09:30:00,22.07,22.15,21.87,22.02,176914.0,22.07,22.15,21.87,22.02,176914.0
2017-06-26 10:00:00,22.02,22.09,21.79,21.8,112005.0,22.02,22.09,21.79,21.8,112005.0
2017-06-26 10:30:00,21.8,21.88,21.75,21.79,210763.0,21.8,21.88,21.75,21.79,210763.0
2017-06-26 11:00:00,21.79,21.82,21.69,21.75,123479.0,21.79,21.82,21.69,21.75,123479.0
2017-06-26 11:30:00,21.75,21.86,21.72,21.82,92663.0,21.75,21.86,21.72,21.82,92663.0
2017-06-26 12:00:00,21.82,21.95,21.81,21.93,73030.0,21.82,21.95,21.81,21.93,73030.0
2017-06-26 12:30:00,21.93,21.95,21.88,21.91,91387.0,21.93,21.95,21.88,21.91,91387.0
2017-06-26 13:00:00,21.91,21.99,21.91,21.99,146973.0,21.91,21.99,21.91,21.99,146973.0
2017-06-26 13:30:00,21.99,22.03,21.96,22.03,146587.0,21.99,22.03,21.96,22.03,146587.0
2017-06-26 14:00:00,22.03,22.18,22.02,22.16,145593.0,22.03,22.18,22.02,22.16,145593.0
2017-06-26 14:30:00,22.16,22.28,22.14,22.25,200693.0,22.16,22.28,22.14,22.25,200693.0
2017-06-26 15:00:00,22.25,22.26,22.14,22.18,150834.0,22.25,22.26,22.14,22.18,150834.0
2017-06-26 15:30:00,22.19,22.22,22.14,22.18,346487.0,22.19,22.22,22.14,22.18,346487.0
2017-06-27 09:30:00,22.23,22.29,22.13,22.18,83581.0,22.23,22.29,22.13,22.18,83581.0
2017-06-27 10:00:00,22.17,22.28,22.13,22.26,104567.0,22.17,22.28,22.13,22.26,104567.0
2017-06-27 10:30:00,22.27,22.38,22.25,22.26,96072.0,22.27,22.38,22.25,22.26,96072.0
2017-06-27 11:00:00,22.27,22.28,22.1,22.16,91126.0,22.27,22.28,22.1,22.16,91126.0
2017-06-27 11:30:00,22.15,22.19,21.98,22.04,119721.0,22.15,22.19,21.98,22.04,119721.0
2017-06-27 12:00:00,22.04,22.16,22.03,22.13,73806.0,22.04,22.16,22.03,22.13,73806.0
2017-06-27 12:30:00,22.13,22.15,22.05,22.06,33868.0,22.13,22.15,22.05,22.06,33868.0
2017-06-27 13:00:00,22.07,22.07,22.01,22.05,37494.0,22.07,22.07,22.01,22.05,37494.0
2017-06-27 13:30:00,22.05,22.06,21.92,21.98,126970.0,22.05,22.06,21.92,21.98,126970.0
2017-06-27 14:00:00,21.99,21.99,21.89,21.93,61211.0,21.99,21.99,21.89,21.93,61211.0
2017-06-27 14:30:00,21.94,21.94,21.89,21.93,75081.0,21.94,21.94,21.89,21.93,75081.0
2017-06-27 15:00:00,21.93,21.98,21.9,21.91,99591.0,21.93,21.98,21.9,21.91,99591.0
2017-06-27 15:30:00,21.91,21.93,21.78,21.79,321222.0,21.91,21.93,21.78,21.79,321222.0
2017-06-28 09:30:00,21.94,22.01,21.82,21.86,68387.0,21.94,22.01,21.82,21.86,68387.0
2017-06-28 10:00:00,21.85,22.07,21.84,22.01,80467.0,21.85,22.07,21.84,22.01,80467.0
2017-06-28 10:30:00,22.01,22.16,21.96,22.15,96198.0,22.01,22.16,21.96,22.15,96198.0
2017-06-28 11:00:00,22.16,22.28,22.14,22.17,148203.0,22.16,22.28,22.14,22.17,148203.0
2017-06-28 11:30:00,22.18,22.21,22.15,22.2,39553.0,22.18,22.21,22.15,22.2,39553.0
2017-06-28 12:00:00,22.2,22.21,22.15,22.2,71813.0,22.2,22.21,22.15,22.2,71813.0
2017-06-28 12:30:00,22.2,22.45,22.19,22.43,284023.0,22.2,22.45,22.19,22.43,284023.0
2017-06-28 13:00:00,22.43,22.46,22.41,22.44,90042.0,22.43,22.46,22.41,22.44,90042.0
2017-06-28 13:30:00,22.44,22.5,22.42,22.48,71631.0,22.44,22.5,22.42,22.48,71631.0
2017-06-28 14:00:00,22.48,22.54,22.46,22.52,102700.0,22.48,22.54,22.46,22.52,102700.0
2017-06-28 14:30:00,22.51,22.6,22.51,22.59,85985.0,22.51,22.6,22.51,22.59,85985.0
2017-06-28 15:00:00,22.59,22.66,22.56,22.64,150309.0,22.59,22.66,22.56,22.64,150309.0
2017-06-28 15:30:00,22.64,22.65,22.6,22.61,310735.0,22.64,22.65,22.6,22.61,310735.0
2017-06-29 09:30:00,22.6,22.66,22.43,22.64,85533.0,22.6,22.66,22.43,22.64,85533.0
2017-06-29 10:00:00,22.63,23.06,22.63,23.04,244670.0,22.63,23.06,22.63,23.04,244670.0
2017-06-29 10:30:00,23.04,23.19,22.99,23.12,234187.0,23.04,23.19,22.99,23.12,234187.0
2017-06-29 11:00:00,23.12,23.18,22.76,22.87,154864.0,23.12,23.18,22.76,22.87,154864.0
2017-06-29 11:30:00,22.86,22.86,22.59,22.63,132013.0,22.86,22.86,22.59,22.63,132013.0
2017-06-29 12:00:00,22.64,22.66,22.52,22.55,52782.0,22.64,22.66,22.52,22.55,52782.0
2017-06-29 12:30:00,22.55,22.59,22.53,22.56,50320.0,22.55,22.59,22.53,22.56,50320.0
2017-06-29 13:00:00,22.55,22.56,22.29,22.35,104050.0,22.55,22.56,22.29,22.35,104050.0
2017-06-29 13:30:00,22.37,22.51,22.37,22.5,44986.0,22.37,22.51,22.37,22.5,44986.0
2017-06-29 14:00:00,22.5,22.62,22.48,22.61,55011.0,22.5,22.62,22.48,22.61,55011.0
2017-06-29 14:30:00,22.6,22.71,22.58,22.71,90145.0,22.6,22.71,22.58,22.71,90145.0
2017-06-29 15:00:00,22.71,22.77,22.66,22.69,91508.0,22.71,22.77,22.66,22.69,91508.0
2017-06-29 15:30:00,22.69,22.73,22.64,22.64,263000.0,22.69,22.73,22.64,22.64,263000.0
2017-06-30 09:30:00,22.78,22.78,22.58,22.68,76278.0,22.78,22.78,22.58,22.68,76278.0
2017-06-30 10:00:00,22.68,22.7,22.57,22.68,45248.0,22.68,22.7,22.57,22.68,45248.0
2017-06-30 10:30:00,22.7,22.76,22.66,22.68,51110.0,22.7,22.76,22.66,22.68,51110.0
2017-06-30 11:00:00,22.69,22.79,22.68,22.73,56461.0,22.69,22.79,22.68,22.73,56461.0
2017-06-30 11:30:00,22.72,22.74,22.69,22.69,52761.0,22.72,22.74,22.69,22.69,52761.0
2017-06-30 12:00:00,22.68,22.86,22.67,22.86,77490.0,22.68,22.86,22.67,22.86,77490.0
2017-06-30 12:30:00,22.87,22.88,22.76,22.76,43829.0,22.87,22.88,22.76,22.76,43829.0
2017-06-30 13:00:00,22.76,22.79,22.74,22.75,39739.0,22.76,22.79,22.74,22.75,39739.0
2017-06-30 13:30:00,22.75,22.77,22.73,22.76,36076.0,22.75,22.77,22.73,22.76,36076.0
2017-06-30 14:00:00,22.76,22.77,22.68,22.69,77820.0,22.76,22.77,22.68,22.69,77820.0
2017-06-30 14:30:00,22.69,22.72,22.67,22.71,69798.0,22.69,22.72,22.67,22.71,69798.0
2017-06-30 15:00:00,22.71,22.81,22.69,22.81,295954.0,22.71,22.81,22.69,22.81,295954.0
2017-06-30 15:30:00,22.81,22.81,22.66,22.67,414493.0,22.81,22.81,22.66,22.67,414493.0
2017-07-03 09:30:00,22.71,23.01,22.7,22.79,156907.0,22.71,23.01,22.7,22.79,156907.0
2017-07-03 10:00:00,22.78,22.88,22.65,22.68,106708.0,22.78,22.88,22.65,22.68,106708.0
2017-07-03 10:30:00,22.68,22.75,22.59,22.62,64590.0,22.68,22.75,22.59,22.62,64590.0
2017-07-03 11:00:00,22.62,22.64,22.5,22.54,108783.0,22.62,22.64,22.5,22.54,108783.0
2017-07-03 11:30:00,22.54,22.55,22.35,22.48,120855.0,22.54,22.55,22.35,22.48,120855.0
2017-07-03 12:00:00,22.48,22.5,22.35,22.41,137123.0,22.48,22.5,22.35,22.41,137123.0
2017-07-03 12:30:00,22.42,22.67,22.41,22.48,213474.0,22.42,22.67,22.41,22.48,213474.0
2017-07-05 09:30:00,22.39,22.54,22.3,22.41,160092.0,22.39,22.54,22.3,22.41,160092.0
2017-07-05 10:00:00,22.44,22.48,22.34,22.39,126393.0,22.44,22.48,22.34,22.39,126393.0
2017-07-05 10:30:00,22.4,22.6,22.38,22.53,93503.0,22.4,22.6,22.38,22.53,93503.0
2017-07-05 11:00:00,22.53,22.61,22.46,22.47,79068.0,22.53,22.61,22.46,22.47,79068.0
2017-07-05 11:30:00,22.47,22.5,22.35,22.36,123789.0,22.47,22.5,22.35,22.36,123789.0
2017-07-05 12:00:00,22.36,22.49,22.23,22.4,218113.0,22.36,22.49,22.23,22.4,218113.0
2017-07-05 12:30:00,22.4,22.57,22.36,22.57,50947.0,22.4,22.57,22.36,22.57,50947.0
2017-07-05 13:00:00,22.57,22.57,22.5,22.55,43248.0,22.57,22.57,22.5,22.55,43248.0
2017-07-05 13:30:00,22.54,22.55,22.44,22.47,46953.0,22.54,22.55,22.44,22.47,46953.0
2017-07-05 14:00:00,22.49,22.56,22.46,22.55,65756.0,22.49,22.56,22.46,22.55,65756.0
2017-07-05 14:30:00,22.55,22.56,22.47,22.48,62686.0,22.55,22.56,22.47,22.48,62686.0
2017-07-05 15:00:00,22.47,22.53,22.39,22.41,92715.0,22.47,22.53,22.39,22.41,92715.0
2017-07-05 15:30:00,22.4,22.48,22.37,22.39,306542.0,22.4,22.48,22.37,22.39,306542.0
2017-07-06 09:30:00,22.41,22.73,22.41,22.65,151045.0,22.41,22.73,22.41,22.65,151045.0
2017-07-06 10:00:00,22.64,22.72,22.46,22.66,103724.0,22.64,22.72,22.46,22.66,103724.0
2017-07-06 10:30:00,22.64,22.77,22.6,22.73,67777.0,22.64,22.77,22.6,22.73,67777.0
2017-07-06 11:00:00,22.74,22.79,22.59,22.66,72993.0,22.74,22.79,22.59,22.66,72993.0
2017-07-06 11:30:00,22.66,22.67,22.58,22.63,61910.0,22.66,22.67,22.58,22.63,61910.0
2017-07-06 12:00:00,22.62,22.68,22.62,22.65,28838.0,22.62,22.68,22.62,22.65,28838.0
2017-07-06 12:30:00,22.66,22.66,22.6,22.62,38848.0,22.66,22.66,22.6,22.62,38848.0
2017-07-06 13:00:00,22.63,22.66,22.6,22.64,48220.0,22.63,22.66,22.6,22.64,48220.0
2017-07-06 13:30:00,22.65,22.66,22.63,22.64,58819.0,22.65,22.66,22.63,22.64,58819.0
2017-07-06 14:00:00,22.63,22.64,22.55,22.57,49904.0,22.63,22.64,22.55,22.57,49904.0
2017-07-06 14:30:00,22.57,22.59,22.55,22.58,90104.0,22.57,22.59,22.55,22.58,90104.0
2017-07-06 15:00:00,22.59,22.6,22.53,22.55,106520.0,22.59,22.6,22.53,22.55,106520.0
2017-07-06 15:30:00,22.54,22.57,22.5,22.55,254967.0,22.54,22.57,22.5,22.55,254967.0
2017-07-07 09:30:00,22.57,22.95,22.5,22.9,188623.0,22.57,22.95,22.5,22.9,188623.0
2017-07-07 10:00:00,22.91,23.08,22.83,22.98,115729.0,22.91,23.08,22.83,22.98,115729.0
2017-07-07 10:30:00,22.97,23.1,22.9,23.07,149334.0,22.97,23.1,22.9,23.07,149334.0
2017-07-07 11:00:00,23.08,23.32,23.08,23.31,172476.0,23.08,23.32,23.08,23.31,172476.0
2017-07-07 11:30:00,23.3,23.53,23.28,23.39,147718.0,23.3,23.53,23.28,23.39,147718.0
2017-07-07 12:00:00,23.38,23.53,23.37,23.51,242983.0,23.38,23.53,23.37,23.51,242983.0
2017-07-07 12:30:00,23.51,23.53,23.39,23.5,123868.0,23.51,23.53,23.39,23.5,123868.0
2017-07-07 13:00:00,23.49,23.53,23.3,23.3,138843.0,23.49,23.53,23.3,23.3,138843.0
2017-07-07 13:30:00,23.3,23.33,23.24,23.33,79577.0,23.3,23.33,23.24,23.33,79577.0
2017-07-07 14:00:00,23.33,23.48,23.29,23.46,120167.0,23.33,23.48,23.29,23.46,120167.0
2017-07-07 14:30:00,23.46,23.57,23.46,23.51,148451.0,23.46,23.57,23.46,23.51,148451.0
2017-07-07 15:00:00,23.51,23.61,23.48,23.57,173213.0,23.51,23.61,23.48,23.57,173213.0
2017-07-07 15:30:00,23.57,23.63,23.49,23.57,373406.0,23.57,23.63,23.49,23.57,373406.0
2017-07-10 09:30:00,23.52,23.56,23.27,23.39,113074.0,23.52,23.56,23.27,23.39,113074.0
2017-07-10 10:00:00,23.37,23.47,23.3,23.47,241323.0,23.37,23.47,23.3,23.47,241323.0
2017-07-10 10:30:00,23.46,23.6,23.45,23.48,130982.0,23.46,23.6,23.45,23.48,130982.0
2017-07-10 11:00:00,23.48,23.49,23.33,23.34,94253.0,23.48,23.49,23.33,23.34,94253.0
2017-07-10 11:30:00,23.34,23.42,23.3,23.42,90380.0,23.34,23.42,23.3,23.42,90380.0
2017-07-10 12:00:00,23.41,23.44,23.36,23.44,108318.0,23.41,23.44,23.36,23.44,108318.0
2017-07-10 12:30:00,23.44,23.46,23.38,23.42,95870.0,23.44,23.46,23.38,23.42,95870.0
2017-07-10 13:00:00,23.42,23.46,23.38,23.42,91020.0,23.42,23.46,23.38,23.42,91020.0
2017-07-10 13:30:00,23.42,23.58,23.42,23.53,392252.0,23.42,23.58,23.42,23.53,392252.0
2017-07-10 14:00:00,23.54,23.55,23.45,23.5,116416.0,23.54,23.55,23.45,23.5,116416.0
2017-07-10 14:30:00,23.5,23.5,23.44,23.48,117191.0,23.5,23.5,23.44,23.48,117191.0
2017-07-10 15:00:00,23.48,23.5,23.41,23.44,189854.0,23.48,23.5,23.41,23.44,189854.0
2017-07-10 15:30:00,23.45,23.48,23.35,23.4,402432.0,23.45,23.48,23.35,23.4,402432.0
2017-07-11 09:30:00,23.42,23.55,23.28,23.5,247968.0,23.42,23.55,23.28,23.5,247968.0
2017-07-11 10:00:00,23.5,23.59,23.39,23.42,376054.0,23.5,23.59,23.39,23.42,376054.0
2017-07-11 10:30:00,23.43,23.72,23.39,23.65,237360.0,23.43,23.72,23.39,23.65,237360.0
2017-07-11 11:00:00,23.64,23.65,23.31,23.38,128555.0,23.64,23.65,23.31,23.38,128555.0
2017-07-11 11:30:00,23.39,23.53,23.38,23.49,151487.0,23.39,23.53,23.38,23.49,151487.0
2017-07-11 12:00:00,23.5,23.6,23.49,23.59,146513.0,23.5,23.6,23.49,23.59,146513.0
2017-07-11 12:30:00,23.6,23.63,23.55,23.62,66330.0,23.6,23.63,23.55,23.62,66330.0
2017-07-11 13:00:00,23.63,23.79,23.61,23.74,110320.0,23.63,23.79,23.61,23.74,110320.0
2017-07-11 13:30:00,23.75,23.78,23.64,23.75,76467.0,23.75,23.78,23.64,23.75,76467.0
2017-07-11 14:00:00,23.75,23.77,23.68,23.73,98596.0,23.75,23.77,23.68,23.73,98596.0
2017-07-11 14:30:00,23.74,23.74,23.59,23.63,71474.0,23.74,23.74,23.59,23.63,71474.0
2017-07-11 15:00:00,23.64,23.73,23.63,23.68,99913.0,23.64,23.73,23.63,23.68,99913.0
2017-07-11 15:30:00,23.68,23.71,23.53,23.58,197518.0,23.68,23.71,23.53,23.58,197518.0
2017-07-12 09:30:00,23.83,24.01,23.74,23.8,160783.0,23.83,24.01,23.74,23.8,160783.0
2017-07-12 10:00:00,23.8,24.0,23.8,23.84,105570.0,23.8,24.0,23.8,23.84,105570.0
2017-07-12 10:30:00,23.84,23.85,23.68,23.69,79815.0,23.84,23.85,23.68,23.69,79815.0
2017-07-12 11:00:00,23.69,23.8,23.64,23.8,84142.0,23.69,23.8,23.64,23.8,84142.0
2017-07-12 11:30:00,23.8,23.8,23.58,23.62,79507.0,23.8,23.8,23.58,23.62,79507.0
2017-07-12 12:00:00,23.62,23.68,23.58,23.65,50714.0,23.62,23.68,23.58,23.65,50714.0
2017-07-12 12:30:00,23.65,23.66,23.45,23.52,96706.0,23.65,23.66,23.45,23.52,96706.0
2017-07-12 13:00:00,23.54,23.57,23.49,23.52,53897.0,23.54,23.57,23.49,23.52,53897.0
2017-07-12 13:30:00,23.52,23.55,23.45,23.5,57281.0,23.52,23.55,23.45,23.5,57281.0
2017-07-12 14:00:00,23.51,23.51,23.42,23.48,60013.0,23.51,23.51,23.42,23.48,60013.0
2017-07-12 14:30:00,23.47,23.5,23.42,23.44,63067.0,23.47,23.5,23.42,23.44,63067.0
2017-07-12 15:00:00,23.44,23.48,23.4,23.44,82787.0,23.44,23.48,23.4,23.44,82787.0
2017-07-12 15:30:00,23.44,23.45,23.38,23.4,196382.0,23.44,23.45,23.38,23.4,196382.0
2017-07-13 09:30:00,23.52,23.97,23.44,23.6,56396.0,23.52,23.97,23.44,23.6,56396.0
2017-07-13 10:00:00,23.61,23.62,23.32,23.4,611698.0,23.61,23.62,23.32,23.4,611698.0
2017-07-13 10:30:00,23.4,23.43,23.18,23.4,76909.0,23.4,23.43,23.18,23.4,76909.0
2017-07-13 11:00:00,23.4,23.44,23.29,23.29,39184.0,23.4,23.44,23.29,23.29,39184.0
2017-07-13 11:30:00,23.3,23.4,23.27,23.39,203848.0,23.3,23.4,23.27,23.39,203848.0
2017-07-13 12:00:00,23.39,23.5,23.39,23.49,53051.0,23.39,23.5,23.39,23.49,53051.0
2017-07-13 12:30:00,23.49,23.7,23.49,23.68,66944.0,23.49,23.7,23.49,23.68,66944.0
2017-07-13 13:00:00,23.67,23.83,23.67,23.8,107741.0,23.67,23.83,23.67,23.8,107741.0
2017-07-13 13:30:00,23.8,23.91,23.79,23.89,74795.0,23.8,23.91,23.79,23.89,74795.0
2017-07-13 14:00:00,23.9,23.91,23.84,23.86,56441.0,23.9,23.91,23.84,23.86,56441.0
2017-07-13 14:30:00,23.86,23.91,23.84,23.89,78498.0,23.86,23.91,23.84,23.89,78498.0
2017-07-13 15:00:00,23.89,23.91,23.84,23.86,51285.0,23.89,23.91,23.84,23.86,51285.0
2017-07-13 15:30:00,23.86,23.89,23.79,23.83,159460.0,23.86,23.89,23.79,23.83,159460.0
2017-07-14 09:30:00,23.9,23.98,23.81,23.96,59215.0,23.9,23.98,23.81,23.96,59215.0
2017-07-14 10:00:00,23.97,24.13,23.94,24.13,154543.0,23.97,24.13,23.94,24.13,154543.0
2017-07-14 10:30:00,24.13,24.28,24.12,24.26,108375.0,24.13,24.28,24.12,24.26,108375.0
2017-07-14 11:00:00,24.26,24.35,24.21,24.3,100824.0,24.26,24.35,24.21,24.3,100824.0
2017-07-14 11:30:00,24.29,24.36,24.29,24.31,67499.0,24.29,24.36,24.29,24.31,67499.0
2017-07-14 12:00:00,24.31,24.45,24.3,24.45,72483.0,24.31,24.45,24.3,24.45,72483.0
2017-07-14 12:30:00,24.44,24.51,24.42,24.47,89202.0,24.44,24.51,24.42,24.47,89202.0
2017-07-14 13:00:00,24.47,24.48,24.27,24.28,116760.0,24.47,24.48,24.27,24.28,116760.0
2017-07-14 13:30:00,24.28,24.36,24.26,24.3,161802.0,24.28,24.36,24.26,24.3,161802.0
2017-07-14 14:00:00,24.29,24.3,24.19,24.21,101167.0,24.29,24.3,24.19,24.21,101167.0
2017-07-14 14:30:00,24.22,24.22,24.1,24.16,99273.0,24.22,24.22,24.1,24.16,99273.0
2017-07-14 15:00:00,24.16,24.16,24.05,24.07,90481.0,24.16,24.16,24.05,24.07,90481.0
2017-07-14 15:30:00,24.07,24.09,24.0,24.01,212910.0,24.07,24.09,24.0,24.01,212910.0
2017-07-17 09:30:00,24.01,24.15,23.95,24.06,221778.0,24.01,24.15,23.95,24.06,221778.0
2017-07-17 10:00:00,24.06,24.24,24.01,24.23,74717.0,24.06,24.24,24.01,24.23,74717.0
2017-07-17 10:30:00,24.23,24.34,24.17,24.23,70674.0,24.23,24.34,24.17,24.23,70674.0
2017-07-17 11:00:00,24.23,24.23,24.14,24.18,43432.0,24.23,24.23,24.14,24.18,43432.0
2017-07-17 11:30:00,24.18,24.2,24.12,24.12,40437.0,24.18,24.2,24.12,24.12,40437.0
2017-07-17 12:00:00,24.11,24.11,24.05,24.06,29237.0,24.11,24.11,24.05,24.06,29237.0
2017-07-17 12:30:00,24.06,24.08,24.03,24.07,29707.0,24.06,24.08,24.03,24.07,29707.0
2017-07-17 13:00:00,24.06,24.07,24.01,24.06,33654.0,24.06,24.07,24.01,24.06,33654.0
2017-07-17 13:30:00,24.06,24.13,24.06,24.11,39145.0,24.06,24.13,24.06,24.11,39145.0
2017-07-17 14:00:00,24.11,24.11,24.04,24.06,36482.0,24.11,24.11,24.04,24.06,36482.0
2017-07-17 14:30:00,24.05,24.06,24.0,24.01,41072.0,24.05,24.06,24.0,24.01,41072.0
2017-07-17 15:00:00,24.0,24.06,23.98,24.06,269941.0,24.0,24.06,23.98,24.06,269941.0
2017-07-17 15:30:00,24.06,24.09,24.03,24.04,149197.0,24.06,24.09,24.03,24.04,149197.0
2017-07-18 09:30:00,24.0,24.2,24.0,24.16,137925.0,24.0,24.2,24.0,24.16,137925.0
2017-07-18 10:00:00,24.14,24.23,24.08,24.1,76492.0,24.14,24.23,24.08,24.1,76492.0
2017-07-18 10:30:00,24.1,24.12,23.99,24.07,87966.0,24.1,24.12,23.99,24.07,87966.0
2017-07-18 11:00:00,24.07,24.13,23.99,24.11,83328.0,24.07,24.13,23.99,24.11,83328.0
2017-07-18 11:30:00,24.11,24.16,24.07,24.1,59967.0,24.11,24.16,24.07,24.1,59967.0
2017-07-18 12:00:00,24.1,24.1,24.01,24.01,44794.0,24.1,24.1,24.01,24.01,44794.0
2017-07-18 12:30:00,24.01,24.05,23.99,24.05,205054.0,24.01,24.05,23.99,24.05,205054.0
2017-07-18 13:00:00,24.05,24.09,24.04,24.07,53131.0,24.05,24.09,24.04,24.07,53131.0
2017-07-18 13:30:00,24.06,24.08,24.02,24.05,92098.0,24.06,24.08,24.02,24.05,92098.0
2017-07-18 14:00:00,24.04,24.06,24.02,24.05,52730.0,24.04,24.06,24.02,24.05,52730.0
2017-07-18 14:30:00,24.05,24.09,24.0,24.06,252987.0,24.05,24.09,24.0,24.06,252987.0
2017-07-18 15:00:00,24.07,24.18,24.05,24.16,99303.0,24.07,24.18,24.05,24.16,99303.0
2017-07-18 15:30:00,24.15,24.17,24.08,24.13,468682.0,24.15,24.17,24.08,24.13,468682.0
2017-07-19 09:30:00,24.1,24.23,23.99,24.03,182280.0,24.1,24.23,23.99,24.03,182280.0
2017-07-19 10:00:00,24.03,24.18,23.99,24.02,107241.0,24.03,24.18,23.99,24.02,107241.0
2017-07-19 10:30:00,24.02,24.3,23.96,24.26,371209.0,24.02,24.3,23.96,24.26,371209.0
2017-07-19 11:00:00,24.27,24.3,24.1,24.16,147197.0,24.27,24.3,24.1,24.16,147197.0
2017-07-19 11:30:00,24.16,24.2,24.11,24.11,87468.0,24.16,24.2,24.11,24.11,87468.0
2017-07-19 12:00:00,24.11,24.12,24.0,24.01,83624.0,24.11,24.12,24.0,24.01,83624.0
2017-07-19 12:30:00,24.01,24.11,23.99,24.06,77001.0,24.01,24.11,23.99,24.06,77001.0
2017-07-19 13:00:00,24.06,24.09,24.04,24.05,58558.0,24.06,24.09,24.04,24.05,58558.0
2017-07-19 13:30:00,24.04,24.06,23.99,24.04,84639.0,24.04,24.06,23.99,24.04,84639.0
2017-07-19 14:00:00,24.05,24.07,24.01,24.02,82303.0,24.05,24.07,24.01,24.02,82303.0
2017-07-19 14:30:00,24.02,24.04,24.0,24.0,111095.0,24.02,24.04,24.0,24.0,111095.0
2017-07-19 15:00:00,24.01,24.11,24.0,24.06,338418.0,24.01,24.11,24.0,24.06,338418.0
2017-07-19 15:30:00,24.06,24.13,24.01,24.03,387751.0,24.06,24.13,24.01,24.03,387751.0
2017-07-20 09:30:00,24.16,24.37,24.08,24.24,140883.0,24.16,24.37,24.08,24.24,140883.0
2017-07-20 10:00:00,24.24,24.52,24.22,24.49,133216.0,24.24,24.52,24.22,24.49,133216.0
2017-07-20 10:30:00,24.5,24.54,24.34,24.39,215318.0,24.5,24.54,24.34,24.39,215318.0
2017-07-20 11:00:00,24.41,24.55,24.38,24.55,90655.0,24.41,24.55,24.38,24.55,90655.0
2017-07-20 11:30:00,24.55,24.61,24.46,24.49,157560.0,24.55,24.61,24.46,24.49,157560.0
2017-07-20 12:00:00,24.5,24.54,24.31,24.33,123781.0,24.5,24.54,24.31,24.33,123781.0
2017-07-20 12:30:00,24.33,24.41,24.33,24.4,94484.0,24.33,24.41,24.33,24.4,94484.0
2017-07-20 13:00:00,24.4,24.4,24.22,24.26,114014.0,24.4,24.4,24.22,24.26,114014.0
2017-07-20 13:30:00,24.27,24.31,24.19,24.22,63885.0,24.27,24.31,24.19,24.22,63885.0
2017-07-20 14:00:00,24.23,24.27,24.2,24.22,66946.0,24.23,24.27,24.2,24.22,66946.0
2017-07-20 14:30:00,24.22,24.23,24.14,24.14,98633.0,24.22,24.23,24.14,24.14,98633.0
2017-07-20 15:00:00,24.14,24.2,24.04,24.18,164788.0,24.14,24.2,24.04,24.18,164788.0
2017-07-20 15:30:00,24.18,24.19,24.1,24.16,276172.0,24.18,24.19,24.1,24.16,276172.0
2017-07-21 09:30:00,24.18,24.42,24.16,24.27,110282.0,24.18,24.42,24.16,24.27,110282.0
2017-07-21 10:00:00,24.28,24.33,24.17,24.25,128446.0,24.28,24.33,24.17,24.25,128446.0
2017-07-21 10:30:00,24.26,24.33,24.21,24.28,128399.0,24.26,24.33,24.21,24.28,128399.0
2017-07-21 11:00:00,24.3,24.4,24.24,24.38,113618.0,24.3,24.4,24.24,24.38,113618.0
2017-07-21 11:30:00,24.37,24.38,24.22,24.23,141056.0,24.37,24.38,24.22,24.23,141056.0
2017-07-21 12:00:00,24.23,24.29,24.18,24.19,65311.0,24.23,24.29,24.18,24.19,65311.0
2017-07-21 12:30:00,24.2,24.2,24.16,24.16,43847.0,24.2,24.2,24.16,24.16,43847.0
2017-07-21 13:00:00,24.17,24.26,24.13,24.23,80823.0,24.17,24.26,24.13,24.23,80823.0
2017-07-21 13:30:00,24.23,24.25,24.19,24.21,88852.0,24.23,24.25,24.19,24.21,88852.0
2017-07-21 14:00:00,24.21,24.25,24.2,24.21,74126.0,24.21,24.25,24.2,24.21,74126.0
2017-07-21 14:30:00,24.22,24.3,24.21,24.28,139830.0,24.22,24.3,24.21,24.28,139830.0
2017-07-21 15:00:00,24.28,24.3,24.23,24.29,136964.0,24.28,24.3,24.23,24.29,136964.0
2017-07-21 15:30:00,24.29,24.38,24.26,24.36,424280.0,24.29,24.38,24.26,24.36,424280.0
2017-07-24 09:30:00,24.37,24.47,24.04,24.23,213748.0,24.37,24.47,24.04,24.23,213748.0
2017-07-24 10:00:00,24.24,24.46,24.22,24.42,136079.0,24.24,24.46,24.22,24.42,136079.0
2017-07-24 10:30:00,24.42,24.5,24.38,24.44,111547.0,24.42,24.5,24.38,24.44,111547.0
2017-07-24 11:00:00,24.44,24.44,24.33,24.38,161071.0,24.44,24.44,24.33,24.38,161071.0
2017-07-24 11:30:00,24.38,24.41,24.31,24.39,86085.0,24.38,24.41,24.31,24.39,86085.0
2017-07-24 12:00:00,24.4,24.41,24.35,24.38,100808.0,24.4,24.41,24.35,24.38,100808.0
2017-07-24 12:30:00,24.38,24.41,24.31,24.35,63502.0,24.38,24.41,24.31,24.35,63502.0
2017-07-24 13:00:00,24.34,24.35,24.3,24.32,56199.0,24.34,24.35,24.3,24.32,56199.0
2017-07-24 13:30:00,24.32,24.39,24.29,24.37,81609.0,24.32,24.39,24.29,24.37,81609.0
2017-07-24 14:00:00,24.37,24.39,24.28,24.33,90343.0,24.37,24.39,24.28,24.33,90343.0
2017-07-24 14:30:00,24.34,24.38,24.32,24.37,88744.0,24.34,24.38,24.32,24.37,88744.0
2017-07-24 15:00:00,24.37,24.4,24.31,24.35,127656.0,24.37,24.4,24.31,24.35,127656.0
2017-07-24 15:30:00,24.35,24.37,24.28,24.29,353305.0,24.35,24.37,24.28,24.29,353305.0
2017-07-25 09:30:00,24.27,24.55,24.15,24.5,109521.0,24.27,24.55,24.15,24.5,109521.0
2017-07-25 10:00:00,24.5,24.51,24.41,24.46,136007.0,24.5,24.51,24.41,24.46,136007.0
2017-07-25 10:30:00,24.46,24.47,24.35,24.45,170555.0,24.46,24.47,24.35,24.45,170555.0
2017-07-25 11:00:00,24.44,24.71,24.41,24.71,367725.0,24.44,24.71,24.41,24.71,367725.0
2017-07-25 11:30:00,24.71,24.82,24.5,24.53,149825.0,24.71,24.82,24.5,24.53,149825.0
2017-07-25 12:00:00,24.53,24.67,24.51,24.54,160210.0,24.53,24.67,24.51,24.54,160210.0
2017-07-25 12:30:00,24.54,24.56,24.49,24.51,79280.0,24.54,24.56,24.49,24.51,79280.0
2017-07-25 13:00:00,24.5,24.51,24.42,24.45,90817.0,24.5,24.51,24.42,24.45,90817.0
2017-07-25 13:30:00,24.46,24.51,24.44,24.48,70714.0,24.46,24.51,24.44,24.48,70714.0
2017-07-25 14:00:00,24.47,24.51,24.43,24.51,100397.0,24.47,24.51,24.43,24.51,100397.0
2017-07-25 14:30:00,24.51,24.6,24.48,24.55,106353.0,24.51,24.6,24.48,24.55,106353.0
2017-07-25 15:00:00,24.54,24.55,24.5,24.53,108924.0,24.54,24.55,24.5,24.53,108924.0
2017-07-25 15:30:00,24.53,24.61,24.52,24.56,461951.0,24.53,24.61,24.52,24.56,461951.0
2017-07-26 09:30:00,24.68,24.92,24.6,24.78,201016.0,24.68,24.92,24.6,24.78,201016.0
2017-07-26 10:00:00,24.78,24.84,24.68,24.68,146126.0,24.78,24.84,24.68,24.68,146126.0
2017-07-26 10:30:00,24.7,24.86,24.64,24.8,100391.0,24.7,24.86,24.64,24.8,100391.0
2017-07-26 11:00:00,24.8,24.81,24.69,24.78,70755.0,24.8,24.81,24.69,24.78,70755.0
2017-07-26 11:30:00,24.78,24.78,24.66,24.7,73996.0,24.78,24.78,24.66,24.7,73996.0
2017-07-26 12:00:00,24.7,24.74,24.61,24.62,87669.0,24.7,24.74,24.61,24.62,87669.0
2017-07-26 12:30:00,24.62,24.66,24.58,24.61,58044.0,24.62,24.66,24.58,24.61,58044.0
2017-07-26 13:00:00,24.61,24.62,24.51,24.57,70125.0,24.61,24.62,24.51,24.57,70125.0
2017-07-26 13:30:00,24.57,24.65,24.54,24.6,132445.0,24.57,24.65,24.54,24.6,132445.0
2017-07-26 14:00:00,24.59,24.65,24.54,24.58,86079.0,24.59,24.65,24.54,24.58,86079.0
2017-07-26 14:30:00,24.57,24.58,24.42,24.49,122439.0,24.57,24.58,24.42,24.49,122439.0
2017-07-26 15:00:00,24.5,24.58,24.47,24.57,119741.0,24.5,24.58,24.47,24.57,119741.0
2017-07-26 15:30:00,24.57,24.58,24.48,24.5,306379.0,24.57,24.58,24.48,24.5,306379.0
2017-07-27 09:30:00,24.23,24.4,24.0,24.31,302957.0,24.23,24.4,24.0,24.31,302957.0
2017-07-27 10:00:00,24.32,24.36,24.22,24.26,109150.0,24.32,24.36,24.22,24.26,109150.0
2017-07-27 10:30:00,24.26,24.42,24.24,24.36,222909.0,24.26,24.42,24.24,24.36,222909.0
2017-07-27 11:00:00,24.37,24.41,24.23,24.28,144577.0,24.37,24.41,24.23,24.28,144577.0
2017-07-27 11:30:00,24.28,24.43,24.23,24.42,78941.0,24.28,24.43,24.23,24.42,78941.0
2017-07-27 12:00:00,24.42,24.56,24.42,24.55,93105.0,24.42,24.56,24.42,24.55,93105.0
2017-07-27 12:30:00,24.54,24.54,24.31,24.31,85271.0,24.54,24.54,24.31,24.31,85271.0
2017-07-27 13:00:00,24.32,24.4,24.24,24.25,54638.0,24.32,24.4,24.24,24.25,54638.0
2017-07-27 13:30:00,24.26,24.29,24.06,24.2,104429.0,24.26,24.29,24.06,24.2,104429.0
2017-07-27 14:00:00,24.18,24.28,24.13,24.26,74068.0,24.18,24.28,24.13,24.26,74068.0
2017-07-27 14:30:00,24.26,24.31,24.16,24.3,121571.0,24.26,24.31,24.16,24.3,121571.0
2017-07-27 15:00:00,24.3,24.32,24.17,24.19,199242.0,24.3,24.32,24.17,24.19,199242.0
2017-07-27 15:30:00,24.19,24.27,24.18,24.25,381089.0,24.19,24.27,24.18,24.25,381089.0
2017-07-28 09:30:00,24.21,24.38,24.07,24.2,266546.0,24.21,24.38,24.07,24.2,266546.0
2017-07-28 10:00:00,24.2,24.29,24.08,24.22,128046.0,24.2,24.29,24.08,24.22,128046.0
2017-07-28 10:30:00,24.22,24.25,24.12,24.14,165590.0,24.22,24.25,24.12,24.14,165590.0
2017-07-28 11:00:00,24.14,24.21,24.08,24.08,96380.0,24.14,24.21,24.08,24.08,96380.0
2017-07-28 11:30:00,24.08,24.19,24.0,24.19,362129.0,24.08,24.19,24.0,24.19,362129.0
2017-07-28 12:00:00,24.19,24.22,24.0,24.01,143017.0,24.19,24.22,24.0,24.01,143017.0
2017-07-28 12:30:00,24.02,24.09,23.67,23.98,558969.0,24.02,24.09,23.67,23.98,558969.0
2017-07-28 13:00:00,23.98,23.99,23.79,23.96,192739.0,23.98,23.99,23.79,23.96,192739.0
2017-07-28 13:30:00,23.96,24.09,23.96,24.08,88329.0,23.96,24.09,23.96,24.08,88329.0
2017-07-28 14:00:00,24.08,24.19,24.07,24.18,94151.0,24.08,24.19,24.07,24.18,94151.0
2017-07-28 14:30:00,24.19,24.28,24.13,24.17,164997.0,24.19,24.28,24.13,24.17,164997.0
2017-07-28 15:00:00,24.18,24.2,24.11,24.18,150512.0,24.18,24.2,24.11,24.18,150512.0
2017-07-28 15:30:00,24.18,24.21,23.92,23.92,878929.0,24.18,24.21,23.92,23.92,878929.0
2017-07-31 09:30:00,24.0,24.0,23.71,23.93,234651.0,24.0,24.0,23.71,23.93,234651.0
2017-07-31 10:00:00,23.93,24.08,23.93,23.94,149686.0,23.93,24.08,23.93,23.94,149686.0
2017-07-31 10:30:00,23.94,24.01,23.93,24.01,102973.0,23.94,24.01,23.93,24.01,102973.0
2017-07-31 11:00:00,24.01,24.13,24.0,24.1,154172.0,24.01,24.13,24.0,24.1,154172.0
2017-07-31 11:30:00,24.1,24.2,24.06,24.09,209000.0,24.1,24.2,24.06,24.09,209000.0
2017-07-31 12:00:00,24.09,24.1,24.01,24.03,208630.0,24.09,24.1,24.01,24.03,208630.0
2017-07-31 12:30:00,24.03,24.06,24.01,24.03,94956.0,24.03,24.06,24.01,24.03,94956.0
2017-07-31 13:00:00,24.03,24.07,23.99,24.0,85747.0,24.03,24.07,23.99,24.0,85747.0
2017-07-31 13:30:00,24.0,24.05,23.98,24.03,67129.0,24.0,24.05,23.98,24.03,67129.0
2017-07-31 14:00:00,24.03,24.06,23.98,24.0,142434.0,24.03,24.06,23.98,24.0,142434.0
2017-07-31 14:30:00,24.0,24.1,23.99,24.05,126625.0,24.0,24.1,23.99,24.05,126625.0
2017-07-31 15:00:00,24.06,24.06,23.97,24.0,186392.0,24.06,24.06,23.97,24.0,186392.0
2017-07-31 15:30:00,24.0,24.09,23.97,24.06,838042.0,24.0,24.09,23.97,24.06,838042.0
2017-08-01 09:30:00,24.18,24.24,23.98,24.1,114809.0,24.18,24.24,23.98,24.1,114809.0
2017-08-01 10:00:00,24.1,24.11,23.85,23.87,123167.0,24.1,24.11,23.85,23.87,123167.0
2017-08-01 10:30:00,23.87,24.02,23.84,23.92,106327.0,23.87,24.02,23.84,23.92,106327.0
2017-08-01 11:00:00,23.93,23.94,23.88,23.92,85117.0,23.93,23.94,23.88,23.92,85117.0
2017-08-01 11:30:00,23.92,24.0,23.84,23.86,167121.0,23.92,24.0,23.84,23.86,167121.0
2017-08-01 12:00:00,23.87,23.99,23.86,23.99,62862.0,23.87,23.99,23.86,23.99,62862.0
2017-08-01 12:30:00,24.0,24.01,23.98,24.0,76975.0,24.0,24.01,23.98,24.0,76975.0
2017-08-01 13:00:00,24.0,24.03,23.96,23.97,66090.0,24.0,24.03,23.96,23.97,66090.0
2017-08-01 13:30:00,23.96,24.0,23.91,23.98,121988.0,23.96,24.0,23.91,23.98,121988.0
2017-08-01 14:00:00,23.99,23.99,23.94,23.97,59501.0,23.99,23.99,23.94,23.97,59501.0
2017-08-01 14:30:00,23.97,23.98,23.91,23.96,83482.0,23.97,23.98,23.91,23.96,83482.0
2017-08-01 15:00:00,23.96,24.11,23.95,24.08,384049.0,23.96,24.11,23.95,24.08,384049.0
2017-08-01 15:30:00,24.08,24.14,23.99,24.0,469528.0,24.08,24.14,23.99,24.0,469528.0
2017-08-02 09:30:00,24.0,24.15,23.8,23.82,114216.0,24.0,24.15,23.8,23.82,114216.0
2017-08-02 10:00:00,23.81,23.88,23.74,23.76,76746.0,23.81,23.88,23.74,23.76,76746.0
2017-08-02 10:30:00,23.75,23.78,23.57,23.65,141967.0,23.75,23.78,23.57,23.65,141967.0
2017-08-02 11:00:00,23.64,23.66,23.47,23.59,89747.0,23.64,23.66,23.47,23.59,89747.0
2017-08-02 11:30:00,23.61,23.65,23.32,23.32,297745.0,23.61,23.65,23.32,23.32,297745.0
2017-08-02 12:00:00,23.32,23.5,23.29,23.36,279075.0,23.32,23.5,23.29,23.36,279075.0
2017-08-02 12:30:00,23.35,23.62,23.34,23.62,140109.0,23.35,23.62,23.34,23.62,140109.0
2017-08-02 13:00:00,23.63,23.74,23.59,23.68,61457.0,23.63,23.74,23.59,23.68,61457.0
2017-08-02 13:30:00,23.69,23.8,23.68,23.71,109910.0,23.69,23.8,23.68,23.71,109910.0
2017-08-02 14:00:00,23.71,23.73,23.61,23.65,284970.0,23.71,23.73,23.61,23.65,284970.0
2017-08-02 14:30:00,23.65,23.89,23.62,23.86,143224.0,23.65,23.89,23.62,23.86,143224.0
2017-08-02 15:00:00,23.86,23.97,23.85,23.97,99968.0,23.86,23.97,23.85,23.97,99968.0
2017-08-02 15:30:00,23.97,24.0,23.79,23.97,787735.0,23.97,24.0,23.79,23.97,787735.0
2017-08-03 09:30:00,23.99,24.13,23.11,23.23,1097268.0,23.99,24.13,23.11,23.23,1097268.0
2017-08-03 10:00:00,23.21,23.44,23.08,23.25,785983.0,23.21,23.44,23.08,23.25,785983.0
2017-08-03 10:30:00,23.25,23.27,22.57,23.03,644172.0,23.25,23.27,22.57,23.03,644172.0
2017-08-03 11:00:00,23.03,23.17,22.98,23.04,174635.0,23.03,23.17,22.98,23.04,174635.0
2017-08-03 11:30:00,23.05,23.19,22.93,23.05,154899.0,23.05,23.19,22.93,23.05,154899.0
2017-08-03 12:00:00,23.05,23.09,22.96,23.02,205013.0,23.05,23.09,22.96,23.02,205013.0
2017-08-03 12:30:00,23.01,23.06,22.98,23.05,119824.0,23.01,23.06,22.98,23.05,119824.0
2017-08-03 13:00:00,23.05,23.26,23.0,23.23,144632.0,23.05,23.26,23.0,23.23,144632.0
2017-08-03 13:30:00,23.23,23.5,23.16,23.49,145628.0,23.23,23.5,23.16,23.49,145628.0
2017-08-03 14:00:00,23.49,23.65,23.29,23.64,175885.0,23.49,23.65,23.29,23.64,175885.0
2017-08-03 14:30:00,23.65,23.79,23.61,23.65,277350.0,23.65,23.79,23.61,23.65,277350.0
2017-08-03 15:00:00,23.65,23.76,23.52,23.67,184487.0,23.65,23.76,23.52,23.67,184487.0
2017-08-03 15:30:00,23.66,23.68,23.53,23.58,536439.0,23.66,23.68,23.53,23.58,536439.0
2017-08-04 09:30:00,24.49,24.49,23.6,23.77,161232.0,24.49,24.49,23.6,23.77,161232.0
2017-08-04 10:00:00,23.76,23.82,23.42,23.42,182614.0,23.76,23.82,23.42,23.42,182614.0
2017-08-04 10:30:00,23.43,23.49,23.36,23.4,90945.0,23.43,23.49,23.36,23.4,90945.0
2017-08-04 11:00:00,23.4,23.54,23.38,23.39,230390.0,23.4,23.54,23.38,23.39,230390.0
2017-08-04 11:30:00,23.39,23.53,23.35,23.52,125990.0,23.39,23.53,23.35,23.52,125990.0
2017-08-04 12:00:00,23.52,23.66,23.51,23.59,91983.0,23.52,23.66,23.51,23.59,91983.0
2017-08-04 12:30:00,23.6,23.79,23.6,23.74,132771.0,23.6,23.79,23.6,23.74,132771.0
2017-08-04 13:00:00,23.73,23.75,23.65,23.73,75145.0,23.73,23.75,23.65,23.73,75145.0
2017-08-04 13:30:00,23.72,23.78,23.66,23.76,102619.0,23.72,23.78,23.66,23.76,102619.0
2017-08-04 14:00:00,23.76,23.82,23.74,23.79,85967.0,23.76,23.82,23.74,23.79,85967.0
2017-08-04 14:30:00,23.78,23.88,23.78,23.86,126278.0,23.78,23.88,23.78,23.86,126278.0
2017-08-04 15:00:00,23.86,23.91,23.84,23.91,96481.0,23.86,23.91,23.84,23.91,96481.0
2017-08-04 15:30:00,23.91,23.91,23.79,23.81,295931.0,23.91,23.91,23.79,23.81,295931.0
2017-08-07 09:30:00,23.96,24.22,23.68,24.13,257604.0,23.96,24.22,23.68,24.13,257604.0
2017-08-07 10:00:00,24.13,24.14,23.97,24.07,203909.0,24.13,24.14,23.97,24.07,203909.0
2017-08-07 10:30:00,24.06,24.14,24.05,24.12,307060.0,24.06,24.14,24.05,24.12,307060.0
2017-08-07 11:00:00,24.12,24.22,24.11,24.22,256686.0,24.12,24.22,24.11,24.22,256686.0
2017-08-07 11:30:00,24.22,24.33,24.2,24.26,398901.0,24.22,24.33,24.2,24.26,398901.0
2017-08-07 12:00:00,24.26,24.4,24.22,24.37,278793.0,24.26,24.4,24.22,24.37,278793.0
2017-08-07 12:30:00,24.37,24.48,24.32,24.45,199486.0,24.37,24.48,24.32,24.45,199486.0
2017-08-07 13:00:00,24.46,24.53,24.45,24.53,171416.0,24.46,24.53,24.45,24.53,171416.0
2017-08-07 13:30:00,24.53,24.54,24.39,24.45,234477.0,24.53,24.54,24.39,24.45,234477.0
2017-08-07 14:00:00,24.45,24.53,24.43,24.53,86436.0,24.45,24.53,24.43,24.53,86436.0
2017-08-07 14:30:00,24.53,24.57,24.52,24.55,81654.0,24.53,24.57,24.52,24.55,81654.0
2017-08-07 15:00:00,24.55,24.56,24.48,24.54,142176.0,24.55,24.56,24.48,24.54,142176.0
2017-08-07 15:30:00,24.54,24.56,24.47,24.52,445269.0,24.54,24.56,24.47,24.52,445269.0
2017-08-08 09:30:00,24.64,24.64,24.19,24.26,176145.0,24.64,24.64,24.19,24.26,176145.0
2017-08-08 10:00:00,24.26,24.5,24.24,24.39,139323.0,24.26,24.5,24.24,24.39,139323.0
2017-08-08 10:30:00,24.39,24.52,24.34,24.51,150221.0,24.39,24.52,24.34,24.51,150221.0
2017-08-08 11:00:00,24.51,24.56,24.46,24.46,175188.0,24.51,24.56,24.46,24.46,175188.0
2017-08-08 11:30:00,24.47,24.52,24.41,24.51,112687.0,24.47,24.52,24.41,24.51,112687.0
2017-08-08 12:00:00,24.5,24.54,24.45,24.49,80343.0,24.5,24.54,24.45,24.49,80343.0
2017-08-08 12:30:00,24.5,24.52,24.45,24.48,109330.0,24.5,24.52,24.45,24.48,109330.0
2017-08-08 13:00:00,24.48,24.53,24.42,24.52,95925.0,24.48,24.53,24.42,24.52,95925.0
2017-08-08 13:30:00,24.52,24.54,24.38,24.41,139460.0,24.52,24.54,24.38,24.41,139460.0
2017-08-08 14:00:00,24.41,24.46,24.37,24.44,66815.0,24.41,24.46,24.37,24.44,66815.0
2017-08-08 14:30:00,24.45,24.5,24.42,24.48,138267.0,24.45,24.5,24.42,24.48,138267.0
2017-08-08 15:00:00,24.49,24.49,24.36,24.37,206354.0,24.49,24.49,24.36,24.37,206354.0
2017-08-08 15:30:00,24.37,24.39,24.3,24.34,317342.0,24.37,24.39,24.3,24.34,317342.0
2017-08-09 09:30:00,24.3,24.3,23.84,23.97,110276.0,24.3,24.3,23.84,23.97,110276.0
2017-08-09 10:00:00,23.97,24.18,23.92,24.01,92420.0,23.97,24.18,23.92,24.01,92420.0
2017-08-09 10:30:00,24.01,24.15,23.98,24.04,85343.0,24.01,24.15,23.98,24.04,85343.0
2017-08-09 11:00:00,24.04,24.09,24.0,24.01,63420.0,24.04,24.09,24.0,24.01,63420.0
2017-08-09 11:30:00,24.02,24.09,23.94,23.95,118339.0,24.02,24.09,23.94,23.95,118339.0
2017-08-09 12:00:00,23.95,24.04,23.89,24.0,87025.0,23.95,24.04,23.89,24.0,87025.0
2017-08-09 12:30:00,24.0,24.13,23.93,23.98,67020.0,24.0,24.13,23.93,23.98,67020.0
2017-08-09 13:00:00,23.98,24.05,23.89,23.93,141489.0,23.98,24.05,23.89,23.93,141489.0
2017-08-09 13:30:00,23.93,23.96,23.88,23.91,45512.0,23.93,23.96,23.88,23.91,45512.0
2017-08-09 14:00:00,23.91,23.91,23.83,23.85,69495.0,23.91,23.91,23.83,23.85,69495.0
2017-08-09 14:30:00,23.85,23.87,23.79,23.83,90693.0,23.85,23.87,23.79,23.83,90693.0
2017-08-09 15:00:00,23.83,23.87,23.8,23.86,113502.0,23.83,23.87,23.8,23.86,113502.0
2017-08-09 15:30:00,23.86,23.92,23.82,23.88,273267.0,23.86,23.92,23.82,23.88,273267.0
2017-08-10 09:30:00,23.83,23.83,23.5,23.67,112349.0,23.83,23.83,23.5,23.67,112349.0
2017-08-10 10:00:00,23.66,23.77,23.49,23.74,126114.0,23.66,23.77,23.49,23.74,126114.0
2017-08-10 10:30:00,23.74,23.84,23.74,23.78,90704.0,23.74,23.84,23.74,23.78,90704.0
2017-08-10 11:00:00,23.77,23.79,23.67,23.72,88036.0,23.77,23.79,23.67,23.72,88036.0
2017-08-10 11:30:00,23.71,23.76,23.59,23.75,98678.0,23.71,23.76,23.59,23.75,98678.0
2017-08-10 12:00:00,23.75,23.77,23.68,23.7,90983.0,23.75,23.77,23.68,23.7,90983.0
2017-08-10 12:30:00,23.69,23.76,23.65,23.76,84334.0,23.69,23.76,23.65,23.76,84334.0
2017-08-10 13:00:00,23.76,23.79,23.74,23.77,79862.0,23.76,23.79,23.74,23.77,79862.0
2017-08-10 13:30:00,23.77,23.78,23.68,23.73,71085.0,23.77,23.78,23.68,23.73,71085.0
2017-08-10 14:00:00,23.73,23.93,23.73,23.93,192653.0,23.73,23.93,23.73,23.93,192653.0
2017-08-10 14:30:00,23.93,23.96,23.9,23.92,124622.0,23.93,23.96,23.9,23.92,124622.0
2017-08-10 15:00:00,23.91,23.92,23.8,23.85,121175.0,23.91,23.92,23.8,23.85,121175.0
2017-08-10 15:30:00,23.85,23.9,23.81,23.83,315881.0,23.85,23.9,23.81,23.83,315881.0
2017-08-11 09:30:00,23.56,24.0,23.46,23.98,141163.0,23.56,24.0,23.46,23.98,141163.0
2017-08-11 10:00:00,23.98,24.16,23.96,24.04,155430.0,23.98,24.16,23.96,24.04,155430.0
2017-08-11 10:30:00,24.03,24.1,23.98,23.98,64469.0,24.03,24.1,23.98,23.98,64469.0
2017-08-11 11:00:00,23.98,23.99,23.92,23.92,67339.0,23.98,23.99,23.92,23.92,67339.0
2017-08-11 11:30:00,23.92,24.09,23.92,24.02,156806.0,23.92,24.09,23.92,24.02,156806.0
2017-08-11 12:00:00,24.03,24.06,23.97,24.04,71004.0,24.03,24.06,23.97,24.04,71004.0
2017-08-11 12:30:00,24.04,24.14,24.03,24.08,62123.0,24.04,24.14,24.03,24.08,62123.0
2017-08-11 13:00:00,24.06,24.19,24.06,24.19,76537.0,24.06,24.19,24.06,24.19,76537.0
2017-08-11 13:30:00,24.19,24.26,24.19,24.25,92072.0,24.19,24.26,24.19,24.25,92072.0
2017-08-11 14:00:00,24.24,24.33,24.22,24.22,86553.0,24.24,24.33,24.22,24.22,86553.0
2017-08-11 14:30:00,24.22,24.23,24.15,24.18,64951.0,24.22,24.23,24.15,24.18,64951.0
2017-08-11 15:00:00,24.17,24.22,24.14,24.18,109816.0,24.17,24.22,24.14,24.18,109816.0
2017-08-11 15:30:00,24.18,24.2,24.11,24.14,252129.0,24.18,24.2,24.11,24.14,252129.0
2017-08-14 09:30:00,24.22,24.47,24.22,24.42,87816.0,24.22,24.47,24.22,24.42,87816.0
2017-08-14 10:00:00,24.4,24.42,24.29,24.38,54298.0,24.4,24.42,24.29,24.38,54298.0
2017-08-14 10:30:00,24.39,24.59,24.38,24.55,150098.0,24.39,24.59,24.38,24.55,150098.0
2017-08-14 11:00:00,24.55,24.61,24.43,24.51,86842.0,24.55,24.61,24.43,24.51,86842.0
2017-08-14 11:30:00,24.51,24.52,24.42,24.45,85727.0,24.51,24.52,24.42,24.45,85727.0
2017-08-14 12:00:00,24.45,24.54,24.44,24.49,82288.0,24.45,24.54,24.44,24.49,82288.0
2017-08-14 12:30:00,24.49,24.53,24.43,24.51,78182.0,24.49,24.53,24.43,24.51,78182.0
2017-08-14 13:00:00,24.5,24.52,24.4,24.42,64447.0,24.5,24.52,24.4,24.42,64447.0
2017-08-14 13:30:00,24.42,24.48,24.41,24.46,65468.0,24.42,24.48,24.41,24.46,65468.0
2017-08-14 14:00:00,24.47,24.48,24.37,24.41,89277.0,24.47,24.48,24.37,24.41,89277.0
2017-08-14 14:30:00,24.4,24.42,24.27,24.28,85636.0,24.4,24.42,24.27,24.28,85636.0
2017-08-14 15:00:00,24.29,24.34,24.24,24.32,145758.0,24.29,24.34,24.24,24.32,145758.0
2017-08-14 15:30:00,24.33,24.33,24.23,24.24,348022.0,24.33,24.33,24.23,24.24,348022.0
2017-08-15 09:30:00,24.52,24.52,24.13,24.25,60700.0,24.52,24.52,24.13,24.25,60700.0
2017-08-15 10:00:00,24.24,24.31,24.15,24.22,59946.0,24.24,24.31,24.15,24.22,59946.0
2017-08-15 10:30:00,24.22,24.28,24.18,24.28,38476.0,24.22,24.28,24.18,24.28,38476.0
2017-08-15 11:00:00,24.28,24.38,24.28,24.38,55343.0,24.28,24.38,24.28,24.38,55343.0
2017-08-15 11:30:00,24.38,24.38,24.28,24.29,39022.0,24.38,24.38,24.28,24.29,39022.0
2017-08-15 12:00:00,24.29,24.33,24.28,24.31,20000.0,24.29,24.33,24.28,24.31,20000.0
2017-08-15 12:30:00,24.31,24.33,24.28,24.31,43786.0,24.31,24.33,24.28,24.31,43786.0
2017-08-15 13:00:00,24.31,24.32,24.27,24.3,27444.0,24.31,24.32,24.27,24.3,27444.0
2017-08-15 13:30:00,24.3,24.32,24.26,24.31,30738.0,24.3,24.32,24.26,24.31,30738.0
2017-08-15 14:00:00,24.31,24.34,24.2,24.21,47072.0,24.31,24.34,24.2,24.21,47072.0
2017-08-15 14:30:00,24.21,24.22,24.12,24.17,49813.0,24.21,24.22,24.12,24.17,49813.0
2017-08-15 15:00:00,24.16,24.21,24.15,24.17,54611.0,24.16,24.21,24.15,24.17,54611.0
2017-08-15 15:30:00,24.17,24.19,24.13,24.13,190347.0,24.17,24.19,24.13,24.13,190347.0
2017-08-16 09:30:00,24.24,24.39,24.15,24.19,47079.0,24.24,24.39,24.15,24.19,47079.0
2017-08-16 10:00:00,24.19,24.29,24.17,24.27,33119.0,24.19,24.29,24.17,24.27,33119.0
2017-08-16 10:30:00,24.27,24.3,24.24,24.28,70780.0,24.27,24.3,24.24,24.28,70780.0
2017-08-16 11:00:00,24.27,24.3,24.26,24.28,87029.0,24.27,24.3,24.26,24.28,87029.0
2017-08-16 11:30:00,24.28,24.34,24.26,24.34,50770.0,24.28,24.34,24.26,24.34,50770.0
2017-08-16 12:00:00,24.33,24.41,24.33,24.38,48561.0,24.33,24.41,24.33,24.38,48561.0
2017-08-16 12:30:00,24.38,24.42,24.35,24.36,32304.0,24.38,24.42,24.35,24.36,32304.0
2017-08-16 13:00:00,24.35,24.4,24.25,24.31,97745.0,24.35,24.4,24.25,24.31,97745.0
2017-08-16 13:30:00,24.31,24.32,24.24,24.29,29904.0,24.31,24.32,24.24,24.29,29904.0
2017-08-16 14:00:00,24.28,24.3,24.21,24.22,48954.0,24.28,24.3,24.21,24.22,48954.0
2017-08-16 14:30:00,24.22,24.27,24.2,24.27,33362.0,24.22,24.27,24.2,24.27,33362.0
2017-08-16 15:00:00,24.26,24.27,24.21,24.24,33737.0,24.26,24.27,24.21,24.24,33737.0
2017-08-16 15:30:00,24.24,24.26,24.16,24.19,117885.0,24.24,24.26,24.16,24.19,117885.0
2017-08-17 09:30:00,24.26,24.51,24.01,24.42,79392.0,24.26,24.51,24.01,24.42,79392.0
2017-08-17 10:00:00,24.41,24.47,24.24,24.32,32834.0,24.41,24.47,24.24,24.32,32834.0
2017-08-17 10:30:00,24.31,24.48,24.28,24.46,51977.0,24.31,24.48,24.28,24.46,51977.0
2017-08-17 11:00:00,24.46,24.53,24.45,24.47,53060.0,24.46,24.53,24.45,24.47,53060.0
2017-08-17 11:30:00,24.47,24.5,24.45,24.46,34139.0,24.47,24.5,24.45,24.46,34139.0
2017-08-17 12:00:00,24.46,24.47,24.34,24.38,35872.0,24.46,24.47,24.34,24.38,35872.0
2017-08-17 12:30:00,24.38,24.38,24.3,24.32,34580.0,24.38,24.38,24.3,24.32,34580.0
2017-08-17 13:00:00,24.32,24.33,24.23,24.26,56897.0,24.32,24.33,24.23,24.26,56897.0
2017-08-17 13:30:00,24.25,24.28,24.22,24.25,35867.0,24.25,24.28,24.22,24.25,35867.0
2017-08-17 14:00:00,24.25,24.27,24.22,24.26,33175.0,24.25,24.27,24.22,24.26,33175.0
2017-08-17 14:30:00,24.26,24.27,24.18,24.21,31918.0,24.26,24.27,24.18,24.21,31918.0
2017-08-17 15:00:00,24.2,24.21,24.14,24.16,45166.0,24.2,24.21,24.14,24.16,45166.0
2017-08-17 15:30:00,24.16,24.21,24.07,24.1,182527.0,24.16,24.21,24.07,24.1,182527.0
2017-08-18 09:30:00,24.01,24.15,24.01,24.05,64372.0,24.01,24.15,24.01,24.05,64372.0
2017-08-18 10:00:00,24.05,24.22,24.01,24.21,43694.0,24.05,24.22,24.01,24.21,43694.0
2017-08-18 10:30:00,24.21,24.27,24.18,24.27,33935.0,24.21,24.27,24.18,24.27,33935.0
2017-08-18 11:00:00,24.27,24.37,24.25,24.33,43995.0,24.27,24.37,24.25,24.33,43995.0
2017-08-18 11:30:00,24.32,24.37,24.3,24.35,35127.0,24.32,24.37,24.3,24.35,35127.0
2017-08-18 12:00:00,24.34,24.35,24.29,24.34,30453.0,24.34,24.35,24.29,24.34,30453.0
2017-08-18 12:30:00,24.34,24.41,24.34,24.38,37477.0,24.34,24.41,24.34,24.38,37477.0
2017-08-18 13:00:00,24.39,24.39,24.33,24.35,19193.0,24.39,24.39,24.33,24.35,19193.0
2017-08-18 13:30:00,24.35,24.35,24.3,24.32,50321.0,24.35,24.35,24.3,24.32,50321.0
2017-08-18 14:00:00,24.33,24.43,24.32,24.43,75433.0,24.33,24.43,24.32,24.43,75433.0
2017-08-18 14:30:00,24.43,24.45,24.37,24.38,31916.0,24.43,24.45,24.37,24.38,31916.0
2017-08-18 15:00:00,24.38,24.42,24.36,24.42,57196.0,24.38,24.42,24.36,24.42,57196.0
2017-08-18 15:30:00,24.42,24.5,24.41,24.45,309529.0,24.42,24.5,24.41,24.45,309529.0
2017-08-21 09:30:00,24.26,24.37,23.97,23.97,95943.0,24.26,24.37,23.97,23.97,95943.0
2017-08-21 10:00:00,23.95,24.04,23.88,23.92,101982.0,23.95,24.04,23.88,23.92,101982.0
2017-08-21 10:30:00,23.93,24.01,23.8,24.01,98423.0,23.93,24.01,23.8,24.01,98423.0
2017-08-21 11:00:00,24.01,24.01,23.88,23.88,64393.0,24.01,24.01,23.88,23.88,64393.0
2017-08-21 11:30:00,23.89,23.99,23.86,23.92,37662.0,23.89,23.99,23.86,23.92,37662.0
2017-08-21 12:00:00,23.92,23.98,23.89,23.98,25802.0,23.92,23.98,23.89,23.98,25802.0
2017-08-21 12:30:00,23.98,23.99,23.9,23.95,17013.0,23.98,23.99,23.9,23.95,17013.0
2017-08-21 13:00:00,23.95,23.95,23.84,23.84,72453.0,23.95,23.95,23.84,23.84,72453.0
2017-08-21 13:30:00,23.84,23.84,23.73,23.76,40647.0,23.84,23.84,23.73,23.76,40647.0
2017-08-21 14:00:00,23.76,23.8,23.74,23.78,61583.0,23.76,23.8,23.74,23.78,61583.0
2017-08-21 14:30:00,23.77,23.78,23.71,23.73,78372.0,23.77,23.78,23.71,23.73,78372.0
2017-08-21 15:00:00,23.73,23.74,23.71,23.74,64443.0,23.73,23.74,23.71,23.74,64443.0
2017-08-21 15:30:00,23.73,23.88,23.73,23.87,459434.0,23.73,23.88,23.73,23.87,459434.0
2017-08-22 09:30:00,23.87,24.02,23.76,23.94,59595.0,23.87,24.02,23.76,23.94,59595.0
2017-08-22 10:00:00,23.94,24.1,23.92,24.1,67293.0,23.94,24.1,23.92,24.1,67293.0
2017-08-22 10:30:00,24.09,24.15,24.04,24.09,42744.0,24.09,24.15,24.04,24.09,42744.0
2017-08-22 11:00:00,24.09,24.1,24.03,24.08,49801.0,24.09,24.1,24.03,24.08,49801.0
2017-08-22 11:30:00,24.08,24.17,24.07,24.11,58948.0,24.08,24.17,24.07,24.11,58948.0
2017-08-22 12:00:00,24.1,24.14,24.05,24.05,35733.0,24.1,24.14,24.05,24.05,35733.0
2017-08-22 12:30:00,24.05,24.08,23.99,24.0,22465.0,24.05,24.08,23.99,24.0,22465.0
2017-08-22 13:00:00,24.0,24.05,23.94,24.04,34959.0,24.0,24.05,23.94,24.04,34959.0
2017-08-22 13:30:00,24.05,24.05,23.96,23.97,34822.0,24.05,24.05,23.96,23.97,34822.0
2017-08-22 14:00:00,23.98,24.01,23.95,23.99,39858.0,23.98,24.01,23.95,23.99,39858.0
2017-08-22 14:30:00,23.98,24.03,23.97,24.02,46988.0,23.98,24.03,23.97,24.02,46988.0
2017-08-22 15:00:00,24.02,24.04,23.99,24.01,37192.0,24.02,24.04,23.99,24.01,37192.0
2017-08-22 15:30:00,24.01,24.03,23.93,23.95,163551.0,24.01,24.03,23.93,23.95,163551.0
2017-08-23 09:30:00,23.8,23.95,23.8,23.91,53071.0,23.8,23.95,23.8,23.91,53071.0
2017-08-23 10:00:00,23.9,23.9,23.79,23.85,35190.0,23.9,23.9,23.79,23.85,35190.0
2017-08-23 10:30:00,23.84,23.91,23.8,23.87,36082.0,23.84,23.91,23.8,23.87,36082.0
2017-08-23 11:00:00,23.87,23.94,23.85,23.86,35954.0,23.87,23.94,23.85,23.86,35954.0
2017-08-23 11:30:00,23.86,23.94,23.84,23.94,37539.0,23.86,23.94,23.84,23.94,37539.0
2017-08-23 12:00:00,23.94,23.95,23.89,23.93,50595.0,23.94,23.95,23.89,23.93,50595.0
2017-08-23 12:30:00,23.94,23.95,23.88,23.89,31548.0,23.94,23.95,23.88,23.89,31548.0
2017-08-23 13:00:00,23.89,23.91,23.85,23.85,29112.0,23.89,23.91,23.85,23.85,29112.0
2017-08-23 13:30:00,23.86,23.89,23.81,23.84,34170.0,23.86,23.89,23.81,23.84,34170.0
2017-08-23 14:00:00,23.84,23.84,23.75,23.81,41551.0,23.84,23.84,23.75,23.81,41551.0
2017-08-23 14:30:00,23.81,23.83,23.78,23.81,48446.0,23.81,23.83,23.78,23.81,48446.0
2017-08-23 15:00:00,23.81,23.81,23.78,23.81,34717.0,23.81,23.81,23.78,23.81,34717.0
2017-08-23 15:30:00,23.81,23.81,23.74,23.75,228740.0,23.81,23.81,23.74,23.75,228740.0
2017-08-24 09:30:00,23.82,23.99,23.82,23.9,46660.0,23.82,23.99,23.82,23.9,46660.0
2017-08-24 10:00:00,23.9,24.02,23.88,24.0,52764.0,23.9,24.02,23.88,24.0,52764.0
2017-08-24 10:30:00,24.0,24.04,23.95,23.96,31808.0,24.0,24.04,23.95,23.96,31808.0
2017-08-24 11:00:00,23.96,23.98,23.93,23.96,38505.0,23.96,23.98,23.93,23.96,38505.0
2017-08-24 11:30:00,23.97,24.04,23.94,24.02,48337.0,23.97,24.04,23.94,24.02,48337.0
2017-08-24 12:00:00,24.02,24.03,23.94,23.97,47826.0,24.02,24.03,23.94,23.97,47826.0
2017-08-24 12:30:00,23.96,23.98,23.93,23.94,22580.0,23.96,23.98,23.93,23.94,22580.0
2017-08-24 13:00:00,23.94,23.95,23.91,23.93,23543.0,23.94,23.95,23.91,23.93,23543.0
2017-08-24 13:30:00,23.92,23.93,22.85,22.97,670004.0,23.92,23.93,22.85,22.97,670004.0
2017-08-24 14:00:00,23.02,23.32,22.71,22.93,1496182.0,23.02,23.32,22.71,22.93,1496182.0
2017-08-24 14:30:00,22.92,23.03,22.19,22.37,1453851.0,22.92,23.03,22.19,22.37,1453851.0
2017-08-24 15:00:00,22.38,22.43,21.93,22.28,1128745.0,22.38,22.43,21.93,22.28,1128745.0
2017-08-24 15:30:00,22.29,22.37,21.89,22.11,1734126.0,22.29,22.37,21.89,22.11,1734126.0
2017-08-25 09:30:00,22.17,22.27,21.41,21.94,1161345.0,22.17,22.27,21.41,21.94,1161345.0
2017-08-25 10:00:00,21.95,22.03,21.61,21.82,633630.0,21.95,22.03,21.61,21.82,633630.0
2017-08-25 10:30:00,21.82,21.88,21.53,21.54,304638.0,21.82,21.88,21.53,21.54,304638.0
2017-08-25 11:00:00,21.54,21.56,21.31,21.35,392053.0,21.54,21.56,21.31,21.35,392053.0
2017-08-25 11:30:00,21.35,21.5,21.34,21.42,233899.0,21.35,21.5,21.34,21.42,233899.0
2017-08-25 12:00:00,21.42,21.59,21.42,21.5,235510.0,21.42,21.59,21.42,21.5,235510.0
2017-08-25 12:30:00,21.49,21.57,21.44,21.52,107453.0,21.49,21.57,21.44,21.52,107453.0
2017-08-25 13:00:00,21.52,21.63,21.51,21.62,141314.0,21.52,21.63,21.51,21.62,141314.0
2017-08-25 13:30:00,21.63,21.76,21.61,21.71,162002.0,21.63,21.76,21.61,21.71,162002.0
2017-08-25 14:00:00,21.7,21.72,21.6,21.63,90361.0,21.7,21.72,21.6,21.63,90361.0
2017-08-25 14:30:00,21.64,21.71,21.62,21.67,146213.0,21.64,21.71,21.62,21.67,146213.0
2017-08-25 15:00:00,21.67,21.77,21.59,21.68,301106.0,21.67,21.77,21.59,21.68,301106.0
2017-08-25 15:30:00,21.69,21.93,21.62,21.84,1212034.0,21.69,21.93,21.62,21.84,1212034.0
2017-08-28 09:30:00,21.58,21.58,20.62,20.68,700307.0,21.58,21.58,20.62,20.68,700307.0
2017-08-28 10:00:00,20.67,20.7,20.27,20.32,1181590.0,20.67,20.7,20.27,20.32,1181590.0
2017-08-28 10:30:00,20.31,20.5,20.18,20.4,703191.0,20.31,20.5,20.18,20.4,703191.0
2017-08-28 11:00:00,20.4,20.47,20.15,20.17,451988.0,20.4,20.47,20.15,20.17,451988.0
2017-08-28 11:30:00,20.15,20.22,19.67,19.69,795904.0,20.15,20.22,19.67,19.69,795904.0
2017-08-28 12:00:00,19.69,19.84,19.58,19.74,859030.0,19.69,19.84,19.58,19.74,859030.0
2017-08-28 12:30:00,19.74,19.8,19.61,19.7,647305.0,19.74,19.8,19.61,19.7,647305.0
2017-08-28 13:00:00,19.7,19.92,19.67,19.74,468655.0,19.7,19.92,19.67,19.74,468655.0
2017-08-28 13:30:00,19.71,19.91,19.63,19.83,365347.0,19.71,19.91,19.63,19.83,365347.0
2017-08-28 14:00:00,19.82,20.12,19.8,20.0,444373.0,19.82,20.12,19.8,20.0,444373.0
2017-08-28 14:30:00,20.0,20.04,19.8,19.81,270986.0,20.0,20.04,19.8,19.81,270986.0
2017-08-28 15:00:00,19.81,19.81,19.65,19.71,519151.0,19.81,19.81,19.65,19.71,519151.0
2017-08-28 15:30:00,19.71,19.81,19.69,19.71,1252155.0,19.71,19.81,19.69,19.71,1252155.0
2017-08-29 09:30:00,19.85,19.85,19.2,19.5,854603.0,19.85,19.85,19.2,19.5,854603.0
2017-08-29 10:00:00,19.5,19.7,19.44,19.58,526686.0,19.5,19.7,19.44,19.58,526686.0
2017-08-29 10:30:00,19.58,19.79,19.57,19.62,466824.0,19.58,19.79,19.57,19.62,466824.0
2017-08-29 11:00:00,19.63,19.75,19.62,19.7,295295.0,19.63,19.75,19.62,19.7,295295.0
2017-08-29 11:30:00,19.7,19.85,19.69,19.77,187592.0,19.7,19.85,19.69,19.77,187592.0
2017-08-29 12:00:00,19.76,19.82,19.76,19.79,108544.0,19.76,19.82,19.76,19.79,108544.0
2017-08-29 12:30:00,19.8,19.8,19.67,19.7,236307.0,19.8,19.8,19.67,19.7,236307.0
2017-08-29 13:00:00,19.69,19.81,19.67,19.74,179960.0,19.69,19.81,19.67,19.74,179960.0
2017-08-29 13:30:00,19.73,19.74,19.62,19.65,135451.0,19.73,19.74,19.62,19.65,135451.0
2017-08-29 14:00:00,19.65,19.82,19.62,19.82,301258.0,19.65,19.82,19.62,19.82,301258.0
2017-08-29 14:30:00,19.82,19.94,19.78,19.89,311051.0,19.82,19.94,19.78,19.89,311051.0
2017-08-29 15:00:00,19.89,20.03,19.83,19.86,344603.0,19.89,20.03,19.83,19.86,344603.0
2017-08-29 15:30:00,19.87,19.88,19.75,19.75,567387.0,19.87,19.88,19.75,19.75,567387.0
2017-08-30 09:30:00,20.05,20.56,19.66,20.16,2149753.0,20.05,20.56,19.66,20.16,2149753.0
2017-08-30 10:00:00,20.19,20.33,19.93,19.93,632631.0,20.19,20.33,19.93,19.93,632631.0
2017-08-30 10:30:00,19.94,20.13,19.9,20.01,332946.0,19.94,20.13,19.9,20.01,332946.0
2017-08-30 11:00:00,20.01,20.11,19.91,20.1,323402.0,20.01,20.11,19.91,20.1,323402.0
2017-08-30 11:30:00,20.1,20.24,20.06,20.21,236626.0,20.1,20.24,20.06,20.21,236626.0
2017-08-30 12:00:00,20.22,20.28,20.11,20.14,214571.0,20.22,20.28,20.11,20.14,214571.0
2017-08-30 12:30:00,20.15,20.23,20.1,20.2,194834.0,20.15,20.23,20.1,20.2,194834.0
2017-08-30 13:00:00,20.2,20.34,20.18,20.32,205370.0,20.2,20.34,20.18,20.32,205370.0
2017-08-30 13:30:00,20.32,20.34,20.16,20.22,161158.0,20.32,20.34,20.16,20.22,161158.0
2017-08-30 14:00:00,20.22,20.34,20.19,20.34,179197.0,20.22,20.34,20.19,20.34,179197.0
2017-08-30 14:30:00,20.34,20.4,20.28,20.36,284371.0,20.34,20.4,20.28,20.36,284371.0
2017-08-30 15:00:00,20.36,20.42,20.33,20.38,231470.0,20.36,20.42,20.33,20.38,231470.0
2017-08-30 15:30:00,20.38,20.46,20.31,20.32,650526.0,20.38,20.46,20.31,20.32,650526.0
2017-08-31 09:30:00,20.25,20.31,19.89,19.92,242027.0,20.25,20.31,19.89,19.92,242027.0
2017-08-31 10:00:00,19.94,19.96,19.72,19.72,203514.0,19.94,19.96,19.72,19.72,203514.0
2017-08-31 10:30:00,19.72,19.95,19.62,19.88,201747.0,19.72,19.95,19.62,19.88,201747.0
2017-08-31 11:00:00,19.88,20.03,19.85,20.0,257205.0,19.88,20.03,19.85,20.0,257205.0
2017-08-31 11:30:00,20.0,20.04,19.95,20.01,188809.0,20.0,20.04,19.95,20.01,188809.0
2017-08-31 12:00:00,20.01,20.06,19.96,20.04,185472.0,20.01,20.06,19.96,20.04,185472.0
2017-08-31 12:30:00,20.04,20.07,19.99,20.03,92676.0,20.04,20.07,19.99,20.03,92676.0
2017-08-31 13:00:00,20.03,20.06,20.02,20.04,64328.0,20.03,20.06,20.02,20.04,64328.0
2017-08-31 13:30:00,20.05,20.06,19.87,19.93,173120.0,20.05,20.06,19.87,19.93,173120.0
2017-08-31 14:00:00,19.93,19.95,19.86,19.87,121980.0,19.93,19.95,19.86,19.87,121980.0
2017-08-31 14:30:00,19.88,19.94,19.85,19.89,148252.0,19.88,19.94,19.85,19.89,148252.0
2017-08-31 15:00:00,19.89,19.93,19.87,19.91,163351.0,19.89,19.93,19.87,19.91,163351.0
2017-08-31 15:30:00,19.91,19.96,19.84,19.94,747639.0,19.91,19.96,19.84,19.94,747639.0
2017-09-01 09:30:00,19.99,20.31,19.93,20.23,216876.0,19.99,20.31,19.93,20.23,216876.0
2017-09-01 10:00:00,20.23,20.24,19.93,19.99,172767.0,20.23,20.24,19.93,19.99,172767.0
2017-09-01 10:30:00,19.99,20.01,19.92,20.0,224682.0,19.99,20.01,19.92,20.0,224682.0
2017-09-01 11:00:00,20.0,20.15,19.96,20.13,144444.0,20.0,20.15,19.96,20.13,144444.0
2017-09-01 11:30:00,20.14,20.15,19.98,19.99,111084.0,20.14,20.15,19.98,19.99,111084.0
2017-09-01 12:00:00,19.99,20.03,19.87,19.93,209831.0,19.99,20.03,19.87,19.93,209831.0
2017-09-01 12:30:00,19.94,19.96,19.88,19.94,116682.0,19.94,19.96,19.88,19.94,116682.0
2017-09-01 13:00:00,19.94,19.98,19.9,19.97,93435.0,19.94,19.98,19.9,19.97,93435.0
2017-09-01 13:30:00,19.97,20.0,19.84,19.85,163619.0,19.97,20.0,19.84,19.85,163619.0
2017-09-01 14:00:00,19.85,19.85,19.77,19.78,125193.0,19.85,19.85,19.77,19.78,125193.0
2017-09-01 14:30:00,19.78,19.82,19.77,19.77,90610.0,19.78,19.82,19.77,19.77,90610.0
2017-09-01 15:00:00,19.77,19.82,19.73,19.81,121881.0,19.77,19.82,19.73,19.81,121881.0
2017-09-01 15:30:00,19.8,19.91,19.79,19.9,432539.0,19.8,19.91,19.79,19.9,432539.0
2017-09-05 09:30:00,19.83,19.91,19.62,19.71,205734.0,19.83,19.91,19.62,19.71,205734.0
2017-09-05 10:00:00,19.71,19.77,19.64,19.69,127823.0,19.71,19.77,19.64,19.69,127823.0
2017-09-05 10:30:00,19.7,19.7,19.59,19.69,194390.0,19.7,19.7,19.59,19.69,194390.0
2017-09-05 11:00:00,19.69,19.7,19.61,19.64,156783.0,19.69,19.7,19.61,19.64,156783.0
2017-09-05 11:30:00,19.63,19.78,19.62,19.72,129141.0,19.63,19.78,19.62,19.72,129141.0
2017-09-05 12:00:00,19.72,19.73,19.56,19.56,123809.0,19.72,19.73,19.56,19.56,123809.0
2017-09-05 12:30:00,19.55,19.6,19.49,19.55,144573.0,19.55,19.6,19.49,19.55,144573.0
2017-09-05 13:00:00,19.54,19.57,19.5,19.52,157052.0,19.54,19.57,19.5,19.52,157052.0
2017-09-05 13:30:00,19.53,19.57,19.49,19.49,147189.0,19.53,19.57,19.49,19.49,147189.0
2017-09-05 14:00:00,19.49,19.54,19.44,19.52,300658.0,19.49,19.54,19.44,19.52,300658.0
2017-09-05 14:30:00,19.52,19.57,19.45,19.48,165546.0,19.52,19.57,19.45,19.48,165546.0
2017-09-05 15:00:00,19.48,19.63,19.46,19.63,337903.0,19.48,19.63,19.46,19.63,337903.0
2017-09-05 15:30:00,19.63,19.71,19.59,19.69,902051.0,19.63,19.71,19.59,19.69,902051.0
2017-09-06 09:30:00,19.58,19.95,19.53,19.89,266445.0,19.58,19.95,19.53,19.89,266445.0
2017-09-06 10:00:00,19.89,20.06,19.81,19.84,213958.0,19.89,20.06,19.81,19.84,213958.0
2017-09-06 10:30:00,19.84,19.98,19.8,19.96,170492.0,19.84,19.98,19.8,19.96,170492.0
2017-09-06 11:00:00,19.97,20.08,19.92,20.07,230381.0,19.97,20.08,19.92,20.07,230381.0
2017-09-06 11:30:00,20.08,20.38,20.05,20.38,258793.0,20.08,20.38,20.05,20.38,258793.0
2017-09-06 12:00:00,20.38,20.47,20.28,20.43,275408.0,20.38,20.47,20.28,20.43,275408.0
2017-09-06 12:30:00,20.42,20.45,20.33,20.33,127495.0,20.42,20.45,20.33,20.33,127495.0
2017-09-06 13:00:00,20.32,20.4,20.31,20.33,118278.0,20.32,20.4,20.31,20.33,118278.0
2017-09-06 13:30:00,20.34,20.37,20.29,20.33,122369.0,20.34,20.37,20.29,20.33,122369.0
2017-09-06 14:00:00,20.33,20.34,20.17,20.25,199268.0,20.33,20.34,20.17,20.25,199268.0
2017-09-06 14:30:00,20.25,20.39,20.23,20.37,179538.0,20.25,20.39,20.23,20.37,179538.0
2017-09-06 15:00:00,20.37,20.57,20.36,20.54,244396.0,20.37,20.57,20.36,20.54,244396.0
2017-09-06 15:30:00,20.55,20.55,20.46,20.53,534092.0,20.55,20.55,20.46,20.53,534092.0
2017-09-07 09:30:00,20.41,20.53,20.2,20.4,167134.0,20.41,20.53,20.2,20.4,167134.0
2017-09-07 10:00:00,20.39,20.39,20.08,20.08,258767.0,20.39,20.39,20.08,20.08,258767.0
2017-09-07 10:30:00,20.08,20.18,20.08,20.11,100079.0,20.08,20.18,20.08,20.11,100079.0
2017-09-07 11:00:00,20.11,20.14,20.03,20.05,136895.0,20.11,20.14,20.03,20.05,136895.0
2017-09-07 11:30:00,20.06,20.07,19.88,19.97,142328.0,20.06,20.07,19.88,19.97,142328.0
2017-09-07 12:00:00,19.97,20.05,19.91,19.99,99090.0,19.97,20.05,19.91,19.99,99090.0
2017-09-07 12:30:00,19.99,20.01,19.86,19.98,242824.0,19.99,20.01,19.86,19.98,242824.0
2017-09-07 13:00:00,19.99,20.1,19.97,20.01,96850.0,19.99,20.1,19.97,20.01,96850.0
2017-09-07 13:30:00,20.01,20.08,19.99,20.05,86538.0,20.01,20.08,19.99,20.05,86538.0
2017-09-07 14:00:00,20.05,20.21,19.99,20.19,443921.0,20.05,20.21,19.99,20.19,443921.0
2017-09-07 14:30:00,20.18,20.25,20.14,20.23,154918.0,20.18,20.25,20.14,20.23,154918.0
2017-09-07 15:00:00,20.23,20.71,20.18,20.5,921295.0,20.23,20.71,20.18,20.5,921295.0
2017-09-07 15:30:00,20.5,20.6,20.42,20.47,852264.0,20.5,20.6,20.42,20.47,852264.0
2017-09-08 09:30:00,20.14,20.17,19.84,20.14,274872.0,20.14,20.17,19.84,20.14,274872.0
2017-09-08 10:00:00,20.14,20.42,20.1,20.35,217293.0,20.14,20.42,20.1,20.35,217293.0
2017-09-08 10:30:00,20.35,20.5,20.34,20.49,212744.0,20.35,20.5,20.34,20.49,212744.0
2017-09-08 11:00:00,20.49,20.62,20.44,20.57,308656.0,20.49,20.62,20.44,20.57,308656.0
2017-09-08 11:30:00,20.57,20.57,20.29,20.31,174364.0,20.57,20.57,20.29,20.31,174364.0
2017-09-08 12:00:00,20.31,20.33,19.91,20.02,284654.0,20.31,20.33,19.91,20.02,284654.0
2017-09-08 12:30:00,20.0,20.07,19.99,20.05,116036.0,20.0,20.07,19.99,20.05,116036.0
2017-09-08 13:00:00,20.06,20.11,20.0,20.03,233789.0,20.06,20.11,20.0,20.03,233789.0
2017-09-08 13:30:00,20.03,20.13,19.96,20.13,247406.0,20.03,20.13,19.96,20.13,247406.0
2017-09-08 14:00:00,20.13,20.37,20.12,20.32,166871.0,20.13,20.37,20.12,20.32,166871.0
2017-09-08 14:30:00,20.32,20.39,20.28,20.38,123738.0,20.32,20.39,20.28,20.38,123738.0
2017-09-08 15:00:00,20.39,20.46,20.3,20.45,165213.0,20.39,20.46,20.3,20.45,165213.0
2017-09-08 15:30:00,20.45,20.51,20.43,20.47,498399.0,20.45,20.51,20.43,20.47,498399.0
2017-09-11 09:30:00,20.39,20.55,20.15,20.16,395045.0,20.39,20.55,20.15,20.16,395045.0
2017-09-11 10:00:00,20.16,20.17,19.84,19.85,420352.0,20.16,20.17,19.84,19.85,420352.0
2017-09-11 10:30:00,19.85,20.0,19.81,19.94,204904.0,19.85,20.0,19.81,19.94,204904.0
2017-09-11 11:00:00,19.94,20.0,19.81,19.83,272905.0,19.94,20.0,19.81,19.83,272905.0
2017-09-11 11:30:00,19.83,19.88,19.4,19.45,487705.0,19.83,19.88,19.4,19.45,487705.0
2017-09-11 12:00:00,19.45,19.48,19.25,19.36,510113.0,19.45,19.48,19.25,19.36,510113.0
2017-09-11 12:30:00,19.36,19.43,19.27,19.3,300530.0,19.36,19.43,19.27,19.3,300530.0
2017-09-11 13:00:00,19.31,19.33,19.08,19.1,402677.0,19.31,19.33,19.08,19.1,402677.0
2017-09-11 13:30:00,19.1,19.14,19.01,19.11,509702.0,19.1,19.14,19.01,19.11,509702.0
2017-09-11 14:00:00,19.12,19.35,19.08,19.29,572055.0,19.12,19.35,19.08,19.29,572055.0
2017-09-11 14:30:00,19.29,19.41,19.24,19.32,375064.0,19.29,19.41,19.24,19.32,375064.0
2017-09-11 15:00:00,19.31,19.45,19.31,19.38,400968.0,19.31,19.45,19.31,19.38,400968.0
2017-09-11 15:30:00,19.38,19.57,19.37,19.42,1037119.0,19.38,19.57,19.37,19.42,1037119.0
2017-09-12 09:30:00,19.6,19.66,19.46,19.57,362601.0,19.6,19.66,19.46,19.57,362601.0
2017-09-12 10:00:00,19.57,19.6,19.46,19.55,199474.0,19.57,19.6,19.46,19.55,199474.0
2017-09-12 10:30:00,19.55,19.55,19.47,19.47,132517.0,19.55,19.55,19.47,19.47,132517.0
2017-09-12 11:00:00,19.48,19.51,19.42,19.49,189881.0,19.48,19.51,19.42,19.49,189881.0
2017-09-12 11:30:00,19.49,19.56,19.47,19.53,234947.0,19.49,19.56,19.47,19.53,234947.0
2017-09-12 12:00:00,19.54,19.59,19.52,19.59,153211.0,19.54,19.59,19.52,19.59,153211.0
2017-09-12 12:30:00,19.59,19.66,19.57,19.63,232409.0,19.59,19.66,19.57,19.63,232409.0
2017-09-12 13:00:00,19.62,19.74,19.6,19.66,226307.0,19.62,19.74,19.6,19.66,226307.0
2017-09-12 13:30:00,19.67,19.7,19.59,19.6,110091.0,19.67,19.7,19.59,19.6,110091.0
2017-09-12 14:00:00,19.6,19.67,19.53,19.64,210227.0,19.6,19.67,19.53,19.64,210227.0
2017-09-12 14:30:00,19.64,19.65,19.54,19.56,163178.0,19.64,19.65,19.54,19.56,163178.0
2017-09-12 15:00:00,19.56,19.57,19.4,19.47,222413.0,19.56,19.57,19.4,19.47,222413.0
2017-09-12 15:30:00,19.46,19.59,19.43,19.56,579688.0,19.46,19.59,19.43,19.56,579688.0
2017-09-13 09:30:00,19.65,19.7,19.43,19.54,196135.0,19.65,19.7,19.43,19.54,196135.0
2017-09-13 10:00:00,19.55,19.65,19.54,19.58,248799.0,19.55,19.65,19.54,19.58,248799.0
2017-09-13 10:30:00,19.59,19.81,19.56,19.81,363712.0,19.59,19.81,19.56,19.81,363712.0
2017-09-13 11:00:00,19.8,19.84,19.66,19.73,228477.0,19.8,19.84,19.66,19.73,228477.0
2017-09-13 11:30:00,19.73,19.78,19.7,19.78,186017.0,19.73,19.78,19.7,19.78,186017.0
2017-09-13 12:00:00,19.77,19.78,19.72,19.73,93360.0,19.77,19.78,19.72,19.73,93360.0
2017-09-13 12:30:00,19.73,19.86,19.73,19.84,85256.0,19.73,19.86,19.73,19.84,85256.0
2017-09-13 13:00:00,19.84,19.89,19.82,19.87,118449.0,19.84,19.89,19.82,19.87,118449.0
2017-09-13 13:30:00,19.86,19.9,19.82,19.89,89712.0,19.86,19.9,19.82,19.89,89712.0
2017-09-13 14:00:00,19.89,19.9,19.76,19.81,89321.0,19.89,19.9,19.76,19.81,89321.0
2017-09-13 14:30:00,19.8,19.86,19.78,19.85,79134.0,19.8,19.86,19.78,19.85,79134.0
2017-09-13 15:00:00,19.84,19.88,19.77,19.81,211349.0,19.84,19.88,19.77,19.81,211349.0
2017-09-13 15:30:00,19.81,19.83,19.7,19.81,525140.0,19.81,19.83,19.7,19.81,525140.0
2017-09-14 09:30:00,19.6,19.8,19.39,19.5,331287.0,19.6,19.8,19.39,19.5,331287.0
2017-09-14 10:00:00,19.5,19.57,19.21,19.22,351073.0,19.5,19.57,19.21,19.22,351073.0
2017-09-14 10:30:00,19.23,19.27,18.88,19.02,873012.0,19.23,19.27,18.88,19.02,873012.0
2017-09-14 11:00:00,19.02,19.24,18.99,19.14,403172.0,19.02,19.24,18.99,19.14,403172.0
2017-09-14 11:30:00,19.13,19.22,18.94,19.13,393379.0,19.13,19.22,18.94,19.13,393379.0
2017-09-14 12:00:00,19.13,19.14,19.04,19.05,179565.0,19.13,19.14,19.04,19.05,179565.0
2017-09-14 12:30:00,19.05,19.13,19.01,19.06,180687.0,19.05,19.13,19.01,19.06,180687.0
2017-09-14 13:00:00,19.06,19.06,18.92,18.98,192248.0,19.06,19.06,18.92,18.98,192248.0
2017-09-14 13:30:00,18.99,19.12,18.98,19.0,274272.0,18.99,19.12,18.98,19.0,274272.0
2017-09-14 14:00:00,19.0,19.05,18.92,19.0,330428.0,19.0,19.05,18.92,19.0,330428.0
2017-09-14 14:30:00,19.01,19.09,18.96,19.06,236150.0,19.01,19.09,18.96,19.06,236150.0
2017-09-14 15:00:00,19.07,19.1,18.94,18.96,419396.0,19.07,19.1,18.94,18.96,419396.0
2017-09-14 15:30:00,18.96,18.97,18.84,18.93,1001759.0,18.96,18.97,18.84,18.93,1001759.0
2017-09-15 09:30:00,18.93,19.06,18.81,18.98,870203.0,18.93,19.06,18.81,18.98,870203.0
2017-09-15 10:00:00,18.97,19.14,18.97,19.1,574802.0,18.97,19.14,18.97,19.1,574802.0
2017-09-15 10:30:00,19.11,19.12,18.95,19.03,405883.0,19.11,19.12,18.95,19.03,405883.0
2017-09-15 11:00:00,19.02,19.05,18.97,18.99,209504.0,19.02,19.05,18.97,18.99,209504.0
2017-09-15 11:30:00,18.99,19.03,18.89,19.0,173959.0,18.99,19.03,18.89,19.0,173959.0
2017-09-15 12:00:00,19.0,19.01,18.96,18.99,126668.0,19.0,19.01,18.96,18.99,126668.0
2017-09-15 12:30:00,19.0,19.0,18.92,18.97,90738.0,19.0,19.0,18.92,18.97,90738.0
2017-09-15 13:00:00,18.96,19.0,18.94,18.98,91922.0,18.96,19.0,18.94,18.98,91922.0
2017-09-15 13:30:00,18.98,19.0,18.9,18.93,98961.0,18.98,19.0,18.9,18.93,98961.0
2017-09-15 14:00:00,18.93,19.01,18.92,18.99,134767.0,18.93,19.01,18.92,18.99,134767.0
2017-09-15 14:30:00,19.0,19.05,18.97,19.0,171446.0,19.0,19.05,18.97,19.0,171446.0
2017-09-15 15:00:00,19.0,19.06,18.94,19.01,609684.0,19.0,19.06,18.94,19.01,609684.0
2017-09-15 15:30:00,19.01,19.05,18.95,18.99,874051.0,19.01,19.05,18.95,18.99,874051.0
2017-09-18 09:30:00,18.95,18.98,18.6,18.85,270846.0,18.95,18.98,18.6,18.85,270846.0
2017-09-18 10:00:00,18.85,18.96,18.83,18.92,137254.0,18.85,18.96,18.83,18.92,137254.0
2017-09-18 10:30:00,18.92,19.0,18.89,18.94,159074.0,18.92,19.0,18.89,18.94,159074.0
2017-09-18 11:00:00,18.95,19.03,18.89,18.98,113819.0,18.95,19.03,18.89,18.98,113819.0
2017-09-18 11:30:00,18.99,18.99,18.8,18.8,108000.0,18.99,18.99,18.8,18.8,108000.0
2017-09-18 12:00:00,18.81,18.85,18.8,18.82,75727.0,18.81,18.85,18.8,18.82,75727.0
2017-09-18 12:30:00,18.82,18.88,18.79,18.85,69882.0,18.82,18.88,18.79,18.85,69882.0
2017-09-18 13:00:00,18.85,18.89,18.8,18.81,91559.0,18.85,18.89,18.8,18.81,91559.0
2017-09-18 13:30:00,18.81,18.85,18.8,18.8,105370.0,18.81,18.85,18.8,18.8,105370.0
2017-09-18 14:00:00,18.8,18.8,18.73,18.78,174133.0,18.8,18.8,18.73,18.78,174133.0
2017-09-18 14:30:00,18.77,18.8,18.74,18.77,123921.0,18.77,18.8,18.74,18.77,123921.0
2017-09-18 15:00:00,18.76,18.81,18.73,18.77,157824.0,18.76,18.81,18.73,18.77,157824.0
2017-09-18 15:30:00,18.77,18.79,18.74,18.77,389103.0,18.77,18.79,18.74,18.77,389103.0
2017-09-19 09:30:00,19.0,19.14,18.95,19.03,214410.0,19.0,19.14,18.95,19.03,214410.0
2017-09-19 10:00:00,19.03,19.06,18.97,18.98,165554.0,19.03,19.06,18.97,18.98,165554.0
2017-09-19 10:30:00,18.98,19.01,18.96,19.0,197675.0,18.98,19.01,18.96,19.0,197675.0
2017-09-19 11:00:00,19.0,19.1,18.99,19.09,181530.0,19.0,19.1,18.99,19.09,181530.0
2017-09-19 11:30:00,19.1,19.14,19.07,19.1,112699.0,19.1,19.14,19.07,19.1,112699.0
2017-09-19 12:00:00,19.11,19.11,19.02,19.08,97909.0,19.11,19.11,19.02,19.08,97909.0
2017-09-19 12:30:00,19.07,19.08,18.98,19.02,109864.0,19.07,19.08,18.98,19.02,109864.0
2017-09-19 13:00:00,19.03,19.1,19.02,19.07,76481.0,19.03,19.1,19.02,19.07,76481.0
2017-09-19 13:30:00,19.07,19.08,19.0,19.01,57872.0,19.07,19.08,19.0,19.01,57872.0
2017-09-19 14:00:00,19.01,19.01,18.96,18.99,94060.0,19.01,19.01,18.96,18.99,94060.0
2017-09-19 14:30:00,18.99,19.04,18.98,19.02,81069.0,18.99,19.04,18.98,19.02,81069.0
2017-09-19 15:00:00,19.02,19.03,18.96,19.01,105906.0,19.02,19.03,18.96,19.01,105906.0
2017-09-19 15:30:00,19.01,19.04,18.98,19.01,248309.0,19.01,19.04,18.98,19.01,248309.0
2017-09-20 09:30:00,18.95,19.03,18.83,19.02,217300.0,18.95,19.03,18.83,19.02,217300.0
2017-09-20 10:00:00,19.02,19.02,18.87,19.01,129366.0,19.02,19.02,18.87,19.01,129366.0
2017-09-20 10:30:00,19.0,19.02,18.93,18.95,70971.0,19.0,19.02,18.93,18.95,70971.0
2017-09-20 11:00:00,18.94,19.01,18.93,19.01,59095.0,18.94,19.01,18.93,19.01,59095.0
2017-09-20 11:30:00,19.01,19.03,18.99,19.01,392686.0,19.01,19.03,18.99,19.01,392686.0
2017-09-20 12:00:00,19.0,19.01,18.91,18.94,50083.0,19.0,19.01,18.91,18.94,50083.0
2017-09-20 12:30:00,18.95,18.96,18.88,18.9,91080.0,18.95,18.96,18.88,18.9,91080.0
2017-09-20 13:00:00,18.91,18.91,18.84,18.87,61558.0,18.91,18.91,18.84,18.87,61558.0
2017-09-20 13:30:00,18.87,18.92,18.76,18.84,169565.0,18.87,18.92,18.76,18.84,169565.0
2017-09-20 14:00:00,18.84,18.94,18.83,18.94,109955.0,18.84,18.94,18.83,18.94,109955.0
2017-09-20 14:30:00,18.94,18.97,18.91,18.92,121260.0,18.94,18.97,18.91,18.92,121260.0
2017-09-20 15:00:00,18.93,18.95,18.89,18.94,125397.0,18.93,18.95,18.89,18.94,125397.0
2017-09-20 15:30:00,18.94,18.96,18.89,18.9,538148.0,18.94,18.96,18.89,18.9,538148.0
2017-09-21 09:30:00,18.88,18.97,18.78,18.85,118873.0,18.88,18.97,18.78,18.85,118873.0
2017-09-21 10:00:00,18.85,18.94,18.78,18.9,109846.0,18.85,18.94,18.78,18.9,109846.0
2017-09-21 10:30:00,18.9,18.92,18.86,18.89,85246.0,18.9,18.92,18.86,18.89,85246.0
2017-09-21 11:00:00,18.9,18.92,18.8,18.81,78747.0,18.9,18.92,18.8,18.81,78747.0
2017-09-21 11:30:00,18.82,18.91,18.81,18.88,81068.0,18.82,18.91,18.81,18.88,81068.0
2017-09-21 12:00:00,18.89,18.98,18.88,18.94,68001.0,18.89,18.98,18.88,18.94,68001.0
2017-09-21 12:30:00,18.95,18.96,18.92,18.93,67967.0,18.95,18.96,18.92,18.93,67967.0
2017-09-21 13:00:00,18.93,18.95,18.89,18.91,38044.0,18.93,18.95,18.89,18.91,38044.0
2017-09-21 13:30:00,18.9,18.92,18.87,18.89,54444.0,18.9,18.92,18.87,18.89,54444.0
2017-09-21 14:00:00,18.89,18.9,18.84,18.85,54767.0,18.89,18.9,18.84,18.85,54767.0
2017-09-21 14:30:00,18.85,18.88,18.83,18.86,58182.0,18.85,18.88,18.83,18.86,58182.0
2017-09-21 15:00:00,18.87,18.9,18.81,18.81,205147.0,18.87,18.9,18.81,18.81,205147.0
2017-09-21 15:30:00,18.82,18.83,18.76,18.82,321985.0,18.82,18.83,18.76,18.82,321985.0
2017-09-22 09:30:00,18.75,18.81,18.67,18.76,163627.0,18.75,18.81,18.67,18.76,163627.0
2017-09-22 10:00:00,18.76,18.88,18.75,18.78,88395.0,18.76,18.88,18.75,18.78,88395.0
2017-09-22 10:30:00,18.78,18.89,18.75,18.8,98316.0,18.78,18.89,18.75,18.8,98316.0
2017-09-22 11:00:00,18.79,18.8,18.73,18.76,140747.0,18.79,18.8,18.73,18.76,140747.0
2017-09-22 11:30:00,18.76,18.76,18.69,18.75,139863.0,18.76,18.76,18.69,18.75,139863.0
2017-09-22 12:00:00,18.75,18.79,18.74,18.78,43403.0,18.75,18.79,18.74,18.78,43403.0
2017-09-22 12:30:00,18.78,18.78,18.71,18.73,66525.0,18.78,18.78,18.71,18.73,66525.0
2017-09-22 13:00:00,18.73,18.75,18.73,18.75,41226.0,18.73,18.75,18.73,18.75,41226.0
2017-09-22 13:30:00,18.75,18.77,18.73,18.75,66913.0,18.75,18.77,18.73,18.75,66913.0
2017-09-22 14:00:00,18.76,18.78,18.74,18.78,52437.0,18.76,18.78,18.74,18.78,52437.0
2017-09-22 14:30:00,18.78,18.8,18.76,18.76,59110.0,18.78,18.8,18.76,18.76,59110.0
2017-09-22 15:00:00,18.76,18.78,18.73,18.74,118493.0,18.76,18.78,18.73,18.74,118493.0
2017-09-22 15:30:00,18.75,18.78,18.72,18.75,515116.0,18.75,18.78,18.72,18.75,515116.0
2017-09-25 09:30:00,18.65,18.86,18.65,18.73,139573.0,18.65,18.86,18.65,18.73,139573.0
2017-09-25 10:00:00,18.73,18.76,18.61,18.66,208143.0,18.73,18.76,18.61,18.66,208143.0
2017-09-25 10:30:00,18.67,18.72,18.58,18.58,159739.0,18.67,18.72,18.58,18.58,159739.0
2017-09-25 11:00:00,18.59,18.6,18.5,18.58,148541.0,18.59,18.6,18.5,18.58,148541.0
2017-09-25 11:30:00,18.58,18.59,18.5,18.52,117487.0,18.58,18.59,18.5,18.52,117487.0
2017-09-25 12:00:00,18.52,18.55,18.47,18.54,120473.0,18.52,18.55,18.47,18.54,120473.0
2017-09-25 12:30:00,18.54,18.63,18.53,18.62,57761.0,18.54,18.63,18.53,18.62,57761.0
2017-09-25 13:00:00,18.62,18.64,18.6,18.63,66470.0,18.62,18.64,18.6,18.63,66470.0
2017-09-25 13:30:00,18.64,18.67,18.62,18.64,115748.0,18.64,18.67,18.62,18.64,115748.0
2017-09-25 14:00:00,18.64,18.69,18.64,18.66,107143.0,18.64,18.69,18.64,18.66,107143.0
2017-09-25 14:30:00,18.66,18.7,18.64,18.7,75901.0,18.66,18.7,18.64,18.7,75901.0
2017-09-25 15:00:00,18.7,18.72,18.63,18.68,116298.0,18.7,18.72,18.63,18.68,116298.0
2017-09-25 15:30:00,18.68,18.75,18.67,18.72,259553.0,18.68,18.75,18.67,18.72,259553.0
2017-09-26 09:30:00,18.79,19.1,18.78,19.04,167916.0,18.79,19.1,18.78,19.04,167916.0
2017-09-26 10:00:00,19.04,19.33,19.04,19.28,256796.0,19.04,19.33,19.04,19.28,256796.0
2017-09-26 10:30:00,19.28,19.3,18.98,19.0,146631.0,19.28,19.3,18.98,19.0,146631.0
2017-09-26 11:00:00,19.0,19.04,18.96,18.99,96888.0,19.0,19.04,18.96,18.99,96888.0
2017-09-26 11:30:00,18.99,19.07,18.98,19.07,88120.0,18.99,19.07,18.98,19.07,88120.0
2017-09-26 12:00:00,19.07,19.13,19.04,19.13,71626.0,19.07,19.13,19.04,19.13,71626.0
2017-09-26 12:30:00,19.12,19.22,19.11,19.2,92639.0,19.12,19.22,19.11,19.2,92639.0
2017-09-26 13:00:00,19.21,19.31,19.19,19.3,120671.0,19.21,19.31,19.19,19.3,120671.0
2017-09-26 13:30:00,19.3,19.31,19.18,19.19,120688.0,19.3,19.31,19.18,19.19,120688.0
2017-09-26 14:00:00,19.2,19.23,19.18,19.2,91638.0,19.2,19.23,19.18,19.2,91638.0
2017-09-26 14:30:00,19.21,19.24,19.17,19.21,152213.0,19.21,19.24,19.17,19.21,152213.0
2017-09-26 15:00:00,19.2,19.29,19.19,19.29,156094.0,19.2,19.29,19.19,19.29,156094.0
2017-09-26 15:30:00,19.29,19.33,19.22,19.25,390135.0,19.29,19.33,19.22,19.25,390135.0
2017-09-27 09:30:00,19.18,19.29,18.85,18.9,189722.0,19.18,19.29,18.85,18.9,189722.0
2017-09-27 10:00:00,18.91,18.99,18.89,18.91,160983.0,18.91,18.99,18.89,18.91,160983.0
2017-09-27 10:30:00,18.91,18.94,18.68,18.76,137946.0,18.91,18.94,18.68,18.76,137946.0
2017-09-27 11:00:00,18.76,18.91,18.74,18.9,107483.0,18.76,18.91,18.74,18.9,107483.0
2017-09-27 11:30:00,18.88,18.9,18.84,18.85,70106.0,18.88,18.9,18.84,18.85,70106.0
2017-09-27 12:00:00,18.85,18.92,18.83,18.84,98483.0,18.85,18.92,18.83,18.84,98483.0
2017-09-27 12:30:00,18.84,18.91,18.8,18.81,200311.0,18.84,18.91,18.8,18.81,200311.0
2017-09-27 13:00:00,18.81,18.85,18.76,18.78,131585.0,18.81,18.85,18.76,18.78,131585.0
2017-09-27 13:30:00,18.79,18.82,18.76,18.77,95987.0,18.79,18.82,18.76,18.77,95987.0
2017-09-27 14:00:00,18.78,18.82,18.75,18.78,88089.0,18.78,18.82,18.75,18.78,88089.0
2017-09-27 14:30:00,18.77,18.78,18.72,18.74,110744.0,18.77,18.78,18.72,18.74,110744.0
2017-09-27 15:00:00,18.74,18.86,18.73,18.84,107857.0,18.74,18.86,18.73,18.84,107857.0
2017-09-27 15:30:00,18.84,18.85,18.66,18.7,583435.0,18.84,18.85,18.66,18.7,583435.0
2017-09-28 09:30:00,18.69,18.9,18.69,18.8,112830.0,18.69,18.9,18.69,18.8,112830.0
2017-09-28 10:00:00,18.8,18.83,18.75,18.8,133824.0,18.8,18.83,18.75,18.8,133824.0
2017-09-28 10:30:00,18.8,18.82,18.73,18.79,118501.0,18.8,18.82,18.73,18.79,118501.0
2017-09-28 11:00:00,18.78,18.81,18.76,18.78,47890.0,18.78,18.81,18.76,18.78,47890.0
2017-09-28 11:30:00,18.78,18.81,18.76,18.8,67343.0,18.78,18.81,18.76,18.8,67343.0
2017-09-28 12:00:00,18.8,18.86,18.78,18.81,68698.0,18.8,18.86,18.78,18.81,68698.0
2017-09-28 12:30:00,18.81,18.83,18.71,18.8,51651.0,18.81,18.83,18.71,18.8,51651.0
2017-09-28 13:00:00,18.81,19.01,18.8,18.97,566238.0,18.81,19.01,18.8,18.97,566238.0
2017-09-28 13:30:00,18.97,19.1,18.95,19.01,114639.0,18.97,19.1,18.95,19.01,114639.0
2017-09-28 14:00:00,19.02,19.07,18.95,18.96,92450.0,19.02,19.07,18.95,18.96,92450.0
2017-09-28 14:30:00,18.96,18.98,18.92,18.96,68087.0,18.96,18.98,18.92,18.96,68087.0
2017-09-28 15:00:00,18.97,18.98,18.81,18.83,104401.0,18.97,18.98,18.81,18.83,104401.0
2017-09-28 15:30:00,18.82,18.9,18.82,18.87,236288.0,18.82,18.9,18.82,18.87,236288.0
2017-09-29 09:30:00,18.94,19.04,18.81,18.88,57189.0,18.94,19.04,18.81,18.88,57189.0
2017-09-29 10:00:00,18.88,18.88,18.8,18.87,59279.0,18.88,18.88,18.8,18.87,59279.0
2017-09-29 10:30:00,18.86,18.9,18.84,18.88,44038.0,18.86,18.9,18.84,18.88,44038.0
2017-09-29 11:00:00,18.87,18.88,18.82,18.84,36105.0,18.87,18.88,18.82,18.84,36105.0
2017-09-29 11:30:00,18.84,18.88,18.84,18.87,37474.0,18.84,18.88,18.84,18.87,37474.0
2017-09-29 12:00:00,18.87,18.92,18.87,18.91,42041.0,18.87,18.92,18.87,18.91,42041.0
2017-09-29 12:30:00,18.91,18.92,18.88,18.9,61681.0,18.91,18.92,18.88,18.9,61681.0
2017-09-29 13:00:00,18.9,18.92,18.89,18.91,23741.0,18.9,18.92,18.89,18.91,23741.0
2017-09-29 13:30:00,18.9,18.91,18.87,18.89,56954.0,18.9,18.91,18.87,18.89,56954.0
2017-09-29 14:00:00,18.89,18.93,18.88,18.89,44779.0,18.89,18.93,18.88,18.89,44779.0
2017-09-29 14:30:00,18.9,18.91,18.89,18.9,33518.0,18.9,18.91,18.89,18.9,33518.0
2017-09-29 15:00:00,18.9,18.91,18.8,18.83,116700.0,18.9,18.91,18.8,18.83,116700.0
2017-09-29 15:30:00,18.82,18.85,18.77,18.79,243698.0,18.82,18.85,18.77,18.79,243698.0
2017-10-02 09:30:00,18.86,18.86,18.55,18.62,105860.0,18.86,18.86,18.55,18.62,105860.0
2017-10-02 10:00:00,18.58,18.64,18.48,18.57,145191.0,18.58,18.64,18.48,18.57,145191.0
2017-10-02 10:30:00,18.57,18.69,18.56,18.61,70299.0,18.57,18.69,18.56,18.61,70299.0
2017-10-02 11:00:00,18.61,18.63,18.56,18.59,58898.0,18.61,18.63,18.56,18.59,58898.0
2017-10-02 11:30:00,18.59,18.66,18.54,18.58,100405.0,18.59,18.66,18.54,18.58,100405.0
2017-10-02 12:00:00,18.58,18.6,18.53,18.6,67540.0,18.58,18.6,18.53,18.6,67540.0
2017-10-02 12:30:00,18.6,18.65,18.58,18.63,45275.0,18.6,18.65,18.58,18.63,45275.0
2017-10-02 13:00:00,18.63,18.66,18.6,18.63,55450.0,18.63,18.66,18.6,18.63,55450.0
2017-10-02 13:30:00,18.63,18.64,18.55,18.6,90137.0,18.63,18.64,18.55,18.6,90137.0
2017-10-02 14:00:00,18.6,18.65,18.59,18.62,61913.0,18.6,18.65,18.59,18.62,61913.0
2017-10-02 14:30:00,18.63,18.64,18.59,18.62,93749.0,18.63,18.64,18.59,18.62,93749.0
2017-10-02 15:00:00,18.61,18.64,18.6,18.6,106691.0,18.61,18.64,18.6,18.6,106691.0
2017-10-02 15:30:00,18.6,18.64,18.58,18.64,222185.0,18.6,18.64,18.58,18.64,222185.0
2017-10-03 09:30:00,18.41,18.72,18.39,18.57,169781.0,18.41,18.72,18.39,18.57,169781.0
2017-10-03 10:00:00,18.57,18.58,18.51,18.57,78551.0,18.57,18.58,18.51,18.57,78551.0
2017-10-03 10:30:00,18.58,18.58,18.43,18.47,268157.0,18.58,18.58,18.43,18.47,268157.0
2017-10-03 11:00:00,18.46,18.54,18.46,18.51,135682.0,18.46,18.54,18.46,18.51,135682.0
2017-10-03 11:30:00,18.51,18.62,18.51,18.61,196863.0,18.51,18.62,18.51,18.61,196863.0
2017-10-03 12:00:00,18.62,18.62,18.53,18.55,110969.0,18.62,18.62,18.53,18.55,110969.0
2017-10-03 12:30:00,18.55,18.57,18.49,18.55,98674.0,18.55,18.57,18.49,18.55,98674.0
2017-10-03 13:00:00,18.54,18.59,18.53,18.59,64456.0,18.54,18.59,18.53,18.59,64456.0
2017-10-03 13:30:00,18.59,18.59,18.53,18.56,78058.0,18.59,18.59,18.53,18.56,78058.0
2017-10-03 14:00:00,18.55,18.57,18.49,18.49,102731.0,18.55,18.57,18.49,18.49,102731.0
2017-10-03 14:30:00,18.49,18.5,18.46,18.48,63417.0,18.49,18.5,18.46,18.48,63417.0
2017-10-03 15:00:00,18.48,18.52,18.44,18.52,156523.0,18.48,18.52,18.44,18.52,156523.0
2017-10-03 15:30:00,18.52,18.58,18.5,18.53,563039.0,18.52,18.58,18.5,18.53,563039.0
2017-10-04 09:30:00,18.62,18.7,18.5,18.57,131026.0,18.62,18.7,18.5,18.57,131026.0
2017-10-04 10:00:00,18.56,18.59,18.45,18.59,169676.0,18.56,18.59,18.45,18.59,169676.0
2017-10-04 10:30:00,18.59,18.7,18.54,18.68,210668.0,18.59,18.7,18.54,18.68,210668.0
2017-10-04 11:00:00,18.68,18.84,18.65,18.74,198235.0,18.68,18.84,18.65,18.74,198235.0
2017-10-04 11:30:00,18.75,18.9,18.73,18.84,115434.0,18.75,18.9,18.73,18.84,115434.0
2017-10-04 12:00:00,18.84,18.86,18.78,18.79,93260.0,18.84,18.86,18.78,18.79,93260.0
2017-10-04 12:30:00,18.78,18.8,18.74,18.75,98458.0,18.78,18.8,18.74,18.75,98458.0
2017-10-04 13:00:00,18.75,18.76,18.59,18.7,104641.0,18.75,18.76,18.59,18.7,104641.0
2017-10-04 13:30:00,18.71,18.71,18.61,18.64,81342.0,18.71,18.71,18.61,18.64,81342.0
2017-10-04 14:00:00,18.64,18.65,18.53,18.56,140648.0,18.64,18.65,18.53,18.56,140648.0
2017-10-04 14:30:00,18.56,18.68,18.54,18.63,104833.0,18.56,18.68,18.54,18.63,104833.0
2017-10-04 15:00:00,18.63,18.65,18.6,18.61,82669.0,18.63,18.65,18.6,18.61,82669.0
2017-10-04 15:30:00,18.61,18.64,18.59,18.64,269800.0,18.61,18.64,18.59,18.64,269800.0
2017-10-05 09:30:00,18.72,18.97,18.66,18.95,113111.0,18.72,18.97,18.66,18.95,113111.0
2017-10-05 10:00:00,18.96,18.98,18.84,18.88,155104.0,18.96,18.98,18.84,18.88,155104.0
2017-10-05 10:30:00,18.88,18.89,18.77,18.78,66197.0,18.88,18.89,18.77,18.78,66197.0
2017-10-05 11:00:00,18.78,18.78,18.71,18.75,87124.0,18.78,18.78,18.71,18.75,87124.0
2017-10-05 11:30:00,18.75,18.75,18.65,18.68,134061.0,18.75,18.75,18.65,18.68,134061.0
2017-10-05 12:00:00,18.68,18.76,18.67,18.7,99997.0,18.68,18.76,18.67,18.7,99997.0
2017-10-05 12:30:00,18.7,18.7,18.63,18.65,76153.0,18.7,18.7,18.63,18.65,76153.0
2017-10-05 13:00:00,18.64,18.68,18.61,18.62,83037.0,18.64,18.68,18.61,18.62,83037.0
2017-10-05 13:30:00,18.61,18.69,18.59,18.66,61881.0,18.61,18.69,18.59,18.66,61881.0
2017-10-05 14:00:00,18.65,18.67,18.62,18.64,63269.0,18.65,18.67,18.62,18.64,63269.0
2017-10-05 14:30:00,18.64,18.67,18.59,18.59,80017.0,18.64,18.67,18.59,18.59,80017.0
2017-10-05 15:00:00,18.6,18.62,18.56,18.59,127130.0,18.6,18.62,18.56,18.59,127130.0
2017-10-05 15:30:00,18.58,18.6,18.49,18.53,473241.0,18.58,18.6,18.49,18.53,473241.0
2017-10-06 09:30:00,18.52,18.69,18.5,18.68,218296.0,18.52,18.69,18.5,18.68,218296.0
2017-10-06 10:00:00,18.67,18.71,18.62,18.62,296170.0,18.67,18.71,18.62,18.62,296170.0
2017-10-06 10:30:00,18.62,18.75,18.6,18.73,239835.0,18.62,18.75,18.6,18.73,239835.0
2017-10-06 11:00:00,18.72,18.76,18.68,18.73,174710.0,18.72,18.76,18.68,18.73,174710.0
2017-10-06 11:30:00,18.73,18.74,18.65,18.71,193392.0,18.73,18.74,18.65,18.71,193392.0
2017-10-06 12:00:00,18.71,18.82,18.69,18.8,236221.0,18.71,18.82,18.69,18.8,236221.0
2017-10-06 12:30:00,18.81,18.83,18.78,18.82,178986.0,18.81,18.83,18.78,18.82,178986.0
2017-10-06 13:00:00,18.82,18.84,18.77,18.82,180638.0,18.82,18.84,18.77,18.82,180638.0
2017-10-06 13:30:00,18.81,18.83,18.74,18.74,160086.0,18.81,18.83,18.74,18.74,160086.0
2017-10-06 14:00:00,18.74,18.78,18.73,18.77,124735.0,18.74,18.78,18.73,18.77,124735.0
2017-10-06 14:30:00,18.77,18.84,18.74,18.84,193638.0,18.77,18.84,18.74,18.84,193638.0
2017-10-06 15:00:00,18.84,18.85,18.8,18.82,139654.0,18.84,18.85,18.8,18.82,139654.0
2017-10-06 15:30:00,18.83,18.83,18.8,18.82,495389.0,18.83,18.83,18.8,18.82,495389.0
2017-10-09 09:30:00,18.8,18.88,18.66,18.68,147976.0,18.8,18.88,18.66,18.68,147976.0
2017-10-09 10:00:00,18.67,18.77,18.62,18.75,76816.0,18.67,18.77,18.62,18.75,76816.0
2017-10-09 10:30:00,18.74,18.78,18.62,18.65,71308.0,18.74,18.78,18.62,18.65,71308.0
2017-10-09 11:00:00,18.65,18.67,18.62,18.64,157313.0,18.65,18.67,18.62,18.64,157313.0
2017-10-09 11:30:00,18.64,18.67,18.59,18.59,58103.0,18.64,18.67,18.59,18.59,58103.0
2017-10-09 12:00:00,18.6,18.64,18.51,18.53,104396.0,18.6,18.64,18.51,18.53,104396.0
2017-10-09 12:30:00,18.52,18.53,18.47,18.48,85011.0,18.52,18.53,18.47,18.48,85011.0
2017-10-09 13:00:00,18.48,18.49,18.45,18.47,45500.0,18.48,18.49,18.45,18.47,45500.0
2017-10-09 13:30:00,18.47,18.48,18.36,18.37,122803.0,18.47,18.48,18.36,18.37,122803.0
2017-10-09 14:00:00,18.38,18.39,18.31,18.35,184373.0,18.38,18.39,18.31,18.35,184373.0
2017-10-09 14:30:00,18.35,18.35,18.27,18.28,167738.0,18.35,18.35,18.27,18.28,167738.0
2017-10-09 15:00:00,18.29,18.3,18.18,18.21,201602.0,18.29,18.3,18.18,18.21,201602.0
2017-10-09 15:30:00,18.22,18.22,18.09,18.13,530979.0,18.22,18.22,18.09,18.13,530979.0
2017-10-10 09:30:00,18.3,18.54,18.27,18.44,184297.0,18.3,18.54,18.27,18.44,184297.0
2017-10-10 10:00:00,18.44,18.45,18.37,18.44,97325.0,18.44,18.45,18.37,18.44,97325.0
2017-10-10 10:30:00,18.45,18.46,18.38,18.38,105010.0,18.45,18.46,18.38,18.38,105010.0
2017-10-10 11:00:00,18.39,18.39,18.31,18.35,61264.0,18.39,18.39,18.31,18.35,61264.0
2017-10-10 11:30:00,18.35,18.42,18.32,18.38,79899.0,18.35,18.42,18.32,18.38,79899.0
2017-10-10 12:00:00,18.39,18.39,18.35,18.37,42752.0,18.39,18.39,18.35,18.37,42752.0
2017-10-10 12:30:00,18.37,18.38,18.32,18.33,61613.0,18.37,18.38,18.32,18.33,61613.0
2017-10-10 13:00:00,18.32,18.36,18.31,18.32,62644.0,18.32,18.36,18.31,18.32,62644.0
2017-10-10 13:30:00,18.33,18.34,18.31,18.32,45272.0,18.33,18.34,18.31,18.32,45272.0
2017-10-10 14:00:00,18.32,18.32,18.28,18.32,53978.0,18.32,18.32,18.28,18.32,53978.0
2017-10-10 14:30:00,18.32,18.45,18.32,18.44,121473.0,18.32,18.45,18.32,18.44,121473.0
2017-10-10 15:00:00,18.44,18.51,18.43,18.49,108766.0,18.44,18.51,18.43,18.49,108766.0
2017-10-10 15:30:00,18.49,18.52,18.46,18.48,305773.0,18.49,18.52,18.46,18.48,305773.0
2017-10-11 09:30:00,18.96,19.13,18.75,18.84,408669.0,18.96,19.13,18.75,18.84,408669.0
2017-10-11 10:00:00,18.84,18.84,18.6,18.62,201893.0,18.84,18.84,18.6,18.62,201893.0
2017-10-11 10:30:00,18.61,18.69,18.58,18.6,54540.0,18.61,18.69,18.58,18.6,54540.0
2017-10-11 11:00:00,18.59,18.77,18.52,18.53,259749.0,18.59,18.77,18.52,18.53,259749.0
2017-10-11 11:30:00,18.53,18.61,18.52,18.56,184203.0,18.53,18.61,18.52,18.56,184203.0
2017-10-11 12:00:00,18.56,18.59,18.48,18.48,54773.0,18.56,18.59,18.48,18.48,54773.0
2017-10-11 12:30:00,18.49,18.55,18.48,18.49,97947.0,18.49,18.55,18.48,18.49,97947.0
2017-10-11 13:00:00,18.49,18.51,18.42,18.49,58065.0,18.49,18.51,18.42,18.49,58065.0
2017-10-11 13:30:00,18.48,18.49,18.4,18.43,49139.0,18.48,18.49,18.4,18.43,49139.0
2017-10-11 14:00:00,18.42,18.44,18.36,18.39,60174.0,18.42,18.44,18.36,18.39,60174.0
2017-10-11 14:30:00,18.39,18.4,18.23,18.25,103795.0,18.39,18.4,18.23,18.25,103795.0
2017-10-11 15:00:00,18.25,18.35,18.25,18.29,66291.0,18.25,18.35,18.25,18.29,66291.0
2017-10-11 15:30:00,18.29,18.32,18.27,18.28,318984.0,18.29,18.32,18.27,18.28,318984.0
2017-10-12 09:30:00,18.29,18.48,18.2,18.43,160310.0,18.29,18.48,18.2,18.43,160310.0
2017-10-12 10:00:00,18.44,18.59,18.42,18.58,171285.0,18.44,18.59,18.42,18.58,171285.0
2017-10-12 10:30:00,18.59,18.71,18.54,18.67,135587.0,18.59,18.71,18.54,18.67,135587.0
2017-10-12 11:00:00,18.67,18.74,18.64,18.66,66135.0,18.67,18.74,18.64,18.66,66135.0
2017-10-12 11:30:00,18.67,18.67,18.55,18.56,50187.0,18.67,18.67,18.55,18.56,50187.0
2017-10-12 12:00:00,18.55,18.59,18.5,18.57,97288.0,18.55,18.59,18.5,18.57,97288.0
2017-10-12 12:30:00,18.57,18.57,18.49,18.5,26856.0,18.57,18.57,18.49,18.5,26856.0
2017-10-12 13:00:00,18.5,18.58,18.5,18.53,40937.0,18.5,18.58,18.5,18.53,40937.0
2017-10-12 13:30:00,18.54,18.58,18.53,18.56,92013.0,18.54,18.58,18.53,18.56,92013.0
2017-10-12 14:00:00,18.55,18.6,18.55,18.6,49282.0,18.55,18.6,18.55,18.6,49282.0
2017-10-12 14:30:00,18.6,18.64,18.59,18.63,109580.0,18.6,18.64,18.59,18.63,109580.0
2017-10-12 15:00:00,18.63,18.68,18.62,18.66,62101.0,18.63,18.68,18.62,18.66,62101.0
2017-10-12 15:30:00,18.66,18.68,18.61,18.63,240726.0,18.66,18.68,18.61,18.63,240726.0
2017-10-13 09:30:00,18.7,18.73,18.59,18.69,60559.0,18.7,18.73,18.59,18.69,60559.0
2017-10-13 10:00:00,18.69,18.9,18.69,18.89,72725.0,18.69,18.9,18.69,18.89,72725.0
2017-10-13 10:30:00,18.9,18.94,18.88,18.92,83397.0,18.9,18.94,18.88,18.92,83397.0
2017-10-13 11:00:00,18.92,19.07,18.9,19.06,127655.0,18.92,19.07,18.9,19.06,127655.0
2017-10-13 11:30:00,19.06,19.07,18.99,19.04,93854.0,19.06,19.07,18.99,19.04,93854.0
2017-10-13 12:00:00,19.05,19.15,19.04,19.12,130546.0,19.05,19.15,19.04,19.12,130546.0
2017-10-13 12:30:00,19.13,19.13,19.06,19.09,78089.0,19.13,19.13,19.06,19.09,78089.0
2017-10-13 13:00:00,19.08,19.09,18.99,19.0,41652.0,19.08,19.09,18.99,19.0,41652.0
2017-10-13 13:30:00,19.01,19.09,19.0,19.09,74975.0,19.01,19.09,19.0,19.09,74975.0
2017-10-13 14:00:00,19.09,19.11,19.06,19.09,129564.0,19.09,19.11,19.06,19.09,129564.0
2017-10-13 14:30:00,19.09,19.14,19.06,19.1,108273.0,19.09,19.14,19.06,19.1,108273.0
2017-10-13 15:00:00,19.11,19.12,19.03,19.05,153160.0,19.11,19.12,19.03,19.05,153160.0
2017-10-13 15:30:00,19.05,19.28,19.03,19.27,1027466.0,19.05,19.28,19.03,19.27,1027466.0
2017-10-16 09:30:00,19.27,19.31,18.98,19.13,142207.0,19.27,19.31,18.98,19.13,142207.0
2017-10-16 10:00:00,19.13,19.25,18.95,18.98,169472.0,19.13,19.25,18.95,18.98,169472.0
2017-10-16 10:30:00,18.99,19.01,18.91,18.96,126971.0,18.99,19.01,18.91,18.96,126971.0
2017-10-16 11:00:00,18.95,18.99,18.88,18.91,107068.0,18.95,18.99,18.88,18.91,107068.0
2017-10-16 11:30:00,18.9,18.91,18.84,18.87,85008.0,18.9,18.91,18.84,18.87,85008.0
2017-10-16 12:00:00,18.86,18.87,18.8,18.82,63715.0,18.86,18.87,18.8,18.82,63715.0
2017-10-16 12:30:00,18.82,18.84,18.79,18.81,56969.0,18.82,18.84,18.79,18.81,56969.0
2017-10-16 13:00:00,18.81,18.82,18.77,18.8,84324.0,18.81,18.82,18.77,18.8,84324.0
2017-10-16 13:30:00,18.8,18.81,18.75,18.75,108286.0,18.8,18.81,18.75,18.75,108286.0
2017-10-16 14:00:00,18.75,18.82,18.69,18.82,121066.0,18.75,18.82,18.69,18.82,121066.0
2017-10-16 14:30:00,18.82,18.88,18.8,18.85,112558.0,18.82,18.88,18.8,18.85,112558.0
2017-10-16 15:00:00,18.86,18.86,18.77,18.79,133033.0,18.86,18.86,18.77,18.79,133033.0
2017-10-16 15:30:00,18.79,18.82,18.7,18.76,503929.0,18.79,18.82,18.7,18.76,503929.0
2017-10-17 09:30:00,18.79,18.88,18.66,18.77,97112.0,18.79,18.88,18.66,18.77,97112.0
2017-10-17 10:00:00,18.79,18.83,18.73,18.74,41234.0,18.79,18.83,18.73,18.74,41234.0
2017-10-17 10:30:00,18.75,18.75,18.64,18.66,47153.0,18.75,18.75,18.64,18.66,47153.0
2017-10-17 11:00:00,18.66,18.73,18.66,18.72,36788.0,18.66,18.73,18.66,18.72,36788.0
2017-10-17 11:30:00,18.72,18.76,18.71,18.74,45658.0,18.72,18.76,18.71,18.74,45658.0
2017-10-17 12:00:00,18.73,18.74,18.67,18.71,38359.0,18.73,18.74,18.67,18.71,38359.0
2017-10-17 12:30:00,18.72,18.77,18.71,18.73,20162.0,18.72,18.77,18.71,18.73,20162.0
2017-10-17 13:00:00,18.73,18.74,18.67,18.68,30152.0,18.73,18.74,18.67,18.68,30152.0
2017-10-17 13:30:00,18.67,18.68,18.62,18.62,50850.0,18.67,18.68,18.62,18.62,50850.0
2017-10-17 14:00:00,18.62,18.64,18.58,18.62,39639.0,18.62,18.64,18.58,18.62,39639.0
2017-10-17 14:30:00,18.62,18.64,18.59,18.64,29323.0,18.62,18.64,18.59,18.64,29323.0
2017-10-17 15:00:00,18.64,18.71,18.6,18.7,59246.0,18.64,18.71,18.6,18.7,59246.0
2017-10-17 15:30:00,18.7,18.71,18.64,18.66,185386.0,18.7,18.71,18.64,18.66,185386.0
2017-10-18 09:30:00,18.67,18.8,18.67,18.72,50021.0,18.67,18.8,18.67,18.72,50021.0
2017-10-18 10:00:00,18.73,18.84,18.72,18.75,99586.0,18.73,18.84,18.72,18.75,99586.0
2017-10-18 10:30:00,18.76,18.76,18.61,18.62,26709.0,18.76,18.76,18.61,18.62,26709.0
2017-10-18 11:00:00,18.62,18.63,18.58,18.61,43997.0,18.62,18.63,18.58,18.61,43997.0
2017-10-18 11:30:00,18.61,18.65,18.56,18.57,59557.0,18.61,18.65,18.56,18.57,59557.0
2017-10-18 12:00:00,18.57,18.61,18.57,18.6,39386.0,18.57,18.61,18.57,18.6,39386.0
2017-10-18 12:30:00,18.61,18.67,18.6,18.67,32379.0,18.61,18.67,18.6,18.67,32379.0
2017-10-18 13:00:00,18.67,18.73,18.65,18.69,49121.0,18.67,18.73,18.65,18.69,49121.0
2017-10-18 13:30:00,18.69,18.76,18.69,18.76,65344.0,18.69,18.76,18.69,18.76,65344.0
2017-10-18 14:00:00,18.76,18.81,18.72,18.8,46608.0,18.76,18.81,18.72,18.8,46608.0
2017-10-18 14:30:00,18.79,19.0,18.78,19.0,244372.0,18.79,19.0,18.78,19.0,244372.0
2017-10-18 15:00:00,19.0,19.07,18.99,19.01,166206.0,19.0,19.07,18.99,19.01,166206.0
2017-10-18 15:30:00,19.01,19.01,18.95,18.99,324661.0,19.01,19.01,18.95,18.99,324661.0
2017-10-19 09:30:00,18.95,19.16,18.78,19.02,99550.0,18.95,19.16,18.78,19.02,99550.0
2017-10-19 10:00:00,19.02,19.24,18.95,19.23,99207.0,19.02,19.24,18.95,19.23,99207.0
2017-10-19 10:30:00,19.23,19.24,19.12,19.12,46118.0,19.23,19.24,19.12,19.12,46118.0
2017-10-19 11:00:00,19.12,19.13,19.01,19.02,92296.0,19.12,19.13,19.01,19.02,92296.0
2017-10-19 11:30:00,19.02,19.07,18.93,18.93,43932.0,19.02,19.07,18.93,18.93,43932.0
2017-10-19 12:00:00,18.94,18.94,18.91,18.91,25226.0,18.94,18.94,18.91,18.91,25226.0
2017-10-19 12:30:00,18.9,18.91,18.85,18.9,34461.0,18.9,18.91,18.85,18.9,34461.0
2017-10-19 13:00:00,18.9,18.92,18.87,18.9,44934.0,18.9,18.92,18.87,18.9,44934.0
2017-10-19 13:30:00,18.89,18.93,18.87,18.89,18181.0,18.89,18.93,18.87,18.89,18181.0
2017-10-19 14:00:00,18.88,18.97,18.87,18.96,35461.0,18.88,18.97,18.87,18.96,35461.0
2017-10-19 14:30:00,18.95,19.02,18.95,18.98,33490.0,18.95,19.02,18.95,18.98,33490.0
2017-10-19 15:00:00,18.98,19.0,18.96,18.99,38499.0,18.98,19.0,18.96,18.99,38499.0
2017-10-19 15:30:00,19.0,19.02,18.98,19.0,157867.0,19.0,19.02,18.98,19.0,157867.0
2017-10-20 09:30:00,19.01,19.09,18.8,18.85,80344.0,19.01,19.09,18.8,18.85,80344.0
2017-10-20 10:00:00,18.84,18.92,18.8,18.91,59538.0,18.84,18.92,18.8,18.91,59538.0
2017-10-20 10:30:00,18.91,18.91,18.84,18.85,34824.0,18.91,18.91,18.84,18.85,34824.0
2017-10-20 11:00:00,18.85,19.0,18.85,19.0,80022.0,18.85,19.0,18.85,19.0,80022.0
2017-10-20 11:30:00,18.99,19.06,18.98,19.05,100205.0,18.99,19.06,18.98,19.05,100205.0
2017-10-20 12:00:00,19.04,19.09,19.03,19.08,50611.0,19.04,19.09,19.03,19.08,50611.0
2017-10-20 12:30:00,19.09,19.11,19.02,19.05,151701.0,19.09,19.11,19.02,19.05,151701.0
2017-10-20 13:00:00,19.05,19.12,19.05,19.12,56998.0,19.05,19.12,19.05,19.12,56998.0
2017-10-20 13:30:00,19.11,19.24,19.11,19.16,115553.0,19.11,19.24,19.11,19.16,115553.0
2017-10-20 14:00:00,19.16,19.19,18.99,19.01,166670.0,19.16,19.19,18.99,19.01,166670.0
2017-10-20 14:30:00,19.02,19.02,18.95,19.01,195495.0,19.02,19.02,18.95,19.01,195495.0
2017-10-20 15:00:00,19.01,19.07,19.0,19.04,85459.0,19.01,19.07,19.0,19.04,85459.0
2017-10-20 15:30:00,19.04,19.07,18.97,19.0,329779.0,19.04,19.07,18.97,19.0,329779.0
2017-10-23 09:30:00,19.09,19.09,18.88,19.02,58642.0,19.09,19.09,18.88,19.02,58642.0
2017-10-23 10:00:00,19.02,19.02,18.77,18.79,130947.0,19.02,19.02,18.77,18.79,130947.0
2017-10-23 10:30:00,18.8,18.97,18.8,18.97,41623.0,18.8,18.97,18.8,18.97,41623.0
2017-10-23 11:00:00,18.97,18.98,18.93,18.95,41202.0,18.97,18.98,18.93,18.95,41202.0
2017-10-23 11:30:00,18.96,19.01,18.94,19.01,59900.0,18.96,19.01,18.94,19.01,59900.0
2017-10-23 12:00:00,19.01,19.01,18.94,18.98,47131.0,19.01,19.01,18.94,18.98,47131.0
2017-10-23 12:30:00,18.97,18.99,18.94,18.98,40689.0,18.97,18.99,18.94,18.98,40689.0
2017-10-23 13:00:00,18.99,19.0,18.97,18.99,29780.0,18.99,19.0,18.97,18.99,29780.0
2017-10-23 13:30:00,18.99,18.99,18.89,18.94,49758.0,18.99,18.99,18.89,18.94,49758.0
2017-10-23 14:00:00,18.94,18.94,18.85,18.85,45365.0,18.94,18.94,18.85,18.85,45365.0
2017-10-23 14:30:00,18.85,18.88,18.84,18.88,42678.0,18.85,18.88,18.84,18.88,42678.0
2017-10-23 15:00:00,18.88,18.88,18.77,18.79,69220.0,18.88,18.88,18.77,18.79,69220.0
2017-10-23 15:30:00,18.79,18.84,18.76,18.8,237310.0,18.79,18.84,18.76,18.8,237310.0
2017-10-24 09:30:00,18.81,19.03,18.81,18.94,49710.0,18.81,19.03,18.81,18.94,49710.0
2017-10-24 10:00:00,18.95,18.98,18.89,18.91,30419.0,18.95,18.98,18.89,18.91,30419.0
2017-10-24 10:30:00,18.9,18.93,18.86,18.88,28956.0,18.9,18.93,18.86,18.88,28956.0
2017-10-24 11:00:00,18.89,18.91,18.86,18.88,34215.0,18.89,18.91,18.86,18.88,34215.0
2017-10-24 11:30:00,18.88,18.89,18.81,18.82,21004.0,18.88,18.89,18.81,18.82,21004.0
2017-10-24 12:00:00,18.82,18.83,18.77,18.78,22631.0,18.82,18.83,18.77,18.78,22631.0
2017-10-24 12:30:00,18.77,18.79,18.74,18.76,21636.0,18.77,18.79,18.74,18.76,21636.0
2017-10-24 13:00:00,18.76,18.82,18.74,18.81,17943.0,18.76,18.82,18.74,18.81,17943.0
2017-10-24 13:30:00,18.82,18.83,18.8,18.81,16802.0,18.82,18.83,18.8,18.81,16802.0
2017-10-24 14:00:00,18.81,18.9,18.8,18.87,51629.0,18.81,18.9,18.8,18.87,51629.0
2017-10-24 14:30:00,18.87,18.9,18.84,18.88,25404.0,18.87,18.9,18.84,18.88,25404.0
2017-10-24 15:00:00,18.88,18.89,18.85,18.87,32623.0,18.88,18.89,18.85,18.87,32623.0
2017-10-24 15:30:00,18.87,18.89,18.83,18.86,156046.0,18.87,18.89,18.83,18.86,156046.0
2017-10-25 09:30:00,18.86,18.9,18.76,18.77,59117.0,18.86,18.9,18.76,18.77,59117.0
2017-10-25 10:00:00,18.78,18.86,18.76,18.77,57829.0,18.78,18.86,18.76,18.77,57829.0
2017-10-25 10:30:00,18.78,18.87,18.71,18.86,111317.0,18.78,18.87,18.71,18.86,111317.0
2017-10-25 11:00:00,18.85,18.91,18.84,18.88,132711.0,18.85,18.91,18.84,18.88,132711.0
2017-10-25 11:30:00,18.88,18.91,18.82,18.84,40565.0,18.88,18.91,18.82,18.84,40565.0
2017-10-25 12:00:00,18.84,18.84,18.72,18.73,52677.0,18.84,18.84,18.72,18.73,52677.0
2017-10-25 12:30:00,18.72,18.74,18.7,18.73,29612.0,18.72,18.74,18.7,18.73,29612.0
2017-10-25 13:00:00,18.73,18.79,18.72,18.73,28355.0,18.73,18.79,18.72,18.73,28355.0
2017-10-25 13:30:00,18.73,18.82,18.72,18.8,40749.0,18.73,18.82,18.72,18.8,40749.0
2017-10-25 14:00:00,18.8,18.81,18.77,18.8,28602.0,18.8,18.81,18.77,18.8,28602.0
2017-10-25 14:30:00,18.8,18.81,18.75,18.76,46632.0,18.8,18.81,18.75,18.76,46632.0
2017-10-25 15:00:00,18.77,18.86,18.76,18.86,54405.0,18.77,18.86,18.76,18.86,54405.0
2017-10-25 15:30:00,18.85,18.86,18.78,18.8,143938.0,18.85,18.86,18.78,18.8,143938.0
2017-10-26 09:30:00,18.88,18.95,18.72,18.77,69916.0,18.88,18.95,18.72,18.77,69916.0
2017-10-26 10:00:00,18.77,18.85,18.76,18.8,31771.0,18.77,18.85,18.76,18.8,31771.0
2017-10-26 10:30:00,18.8,18.8,18.73,18.76,50972.0,18.8,18.8,18.73,18.76,50972.0
2017-10-26 11:00:00,18.75,18.79,18.72,18.76,40241.0,18.75,18.79,18.72,18.76,40241.0
2017-10-26 11:30:00,18.76,18.77,18.67,18.7,42940.0,18.76,18.77,18.67,18.7,42940.0
2017-10-26 12:00:00,18.7,18.73,18.62,18.65,33075.0,18.7,18.73,18.62,18.65,33075.0
2017-10-26 12:30:00,18.66,18.66,18.46,18.46,121838.0,18.66,18.66,18.46,18.46,121838.0
2017-10-26 13:00:00,18.45,18.46,18.25,18.25,159385.0,18.45,18.46,18.25,18.25,159385.0
2017-10-26 13:30:00,18.25,18.28,18.19,18.22,150033.0,18.25,18.28,18.19,18.22,150033.0
2017-10-26 14:00:00,18.21,18.26,18.17,18.19,68966.0,18.21,18.26,18.17,18.19,68966.0
2017-10-26 14:30:00,18.19,18.19,18.02,18.11,203935.0,18.19,18.19,18.02,18.11,203935.0
2017-10-26 15:00:00,18.12,18.14,18.06,18.14,106487.0,18.12,18.14,18.06,18.14,106487.0
2017-10-26 15:30:00,18.14,18.14,18.02,18.1,604797.0,18.14,18.14,18.02,18.1,604797.0
2017-10-27 09:30:00,18.13,18.13,17.74,17.8,262335.0,18.13,18.13,17.74,17.8,262335.0
2017-10-27 10:00:00,17.8,17.96,17.78,17.92,155803.0,17.8,17.96,17.78,17.92,155803.0
2017-10-27 10:30:00,17.92,17.92,17.79,17.8,153248.0,17.92,17.92,17.79,17.8,153248.0
2017-10-27 11:00:00,17.8,17.82,17.7,17.74,205641.0,17.8,17.82,17.7,17.74,205641.0
2017-10-27 11:30:00,17.73,17.74,17.65,17.66,282712.0,17.73,17.74,17.65,17.66,282712.0
2017-10-27 12:00:00,17.66,17.72,17.55,17.71,1019095.0,17.66,17.72,17.55,17.71,1019095.0
2017-10-27 12:30:00,17.71,17.89,17.65,17.82,856839.0,17.71,17.89,17.65,17.82,856839.0
2017-10-27 13:00:00,17.83,17.84,17.66,17.68,238617.0,17.83,17.84,17.66,17.68,238617.0
2017-10-27 13:30:00,17.69,17.69,17.57,17.62,157669.0,17.69,17.69,17.57,17.62,157669.0
2017-10-27 14:00:00,17.62,17.72,17.55,17.7,192309.0,17.62,17.72,17.55,17.7,192309.0
2017-10-27 14:30:00,17.7,17.84,17.7,17.75,225841.0,17.7,17.84,17.7,17.75,225841.0
2017-10-27 15:00:00,17.76,17.89,17.75,17.88,325867.0,17.76,17.89,17.75,17.88,325867.0
2017-10-27 15:30:00,17.88,17.99,17.87,17.93,1098749.0,17.88,17.99,17.87,17.93,1098749.0
2017-10-30 09:30:00,17.89,18.19,17.87,17.99,333106.0,17.89,18.19,17.87,17.99,333106.0
2017-10-30 10:00:00,17.99,18.11,17.97,18.09,223846.0,17.99,18.11,17.97,18.09,223846.0
2017-10-30 10:30:00,18.09,18.12,17.89,17.94,570862.0,18.09,18.12,17.89,17.94,570862.0
2017-10-30 11:00:00,17.94,18.05,17.94,18.02,278752.0,17.94,18.05,17.94,18.02,278752.0
2017-10-30 11:30:00,18.01,18.1,17.96,18.06,158300.0,18.01,18.1,17.96,18.06,158300.0
2017-10-30 12:00:00,18.06,18.23,18.05,18.21,151240.0,18.06,18.23,18.05,18.21,151240.0
2017-10-30 12:30:00,18.21,18.33,18.16,18.31,114946.0,18.21,18.33,18.16,18.31,114946.0
2017-10-30 13:00:00,18.31,18.54,18.27,18.52,156094.0,18.31,18.54,18.27,18.52,156094.0
2017-10-30 13:30:00,18.52,18.59,18.43,18.45,104862.0,18.52,18.59,18.43,18.45,104862.0
2017-10-30 14:00:00,18.45,18.58,18.45,18.57,111130.0,18.45,18.58,18.45,18.57,111130.0
2017-10-30 14:30:00,18.57,18.68,18.54,18.59,133996.0,18.57,18.68,18.54,18.59,133996.0
2017-10-30 15:00:00,18.6,18.62,18.4,18.48,143612.0,18.6,18.62,18.4,18.48,143612.0
2017-10-30 15:30:00,18.49,18.53,18.42,18.48,368723.0,18.49,18.53,18.42,18.48,368723.0
2017-10-31 09:30:00,18.59,18.99,18.59,18.82,241195.0,18.59,18.99,18.59,18.82,241195.0
2017-10-31 10:00:00,18.84,18.97,18.77,18.96,168674.0,18.84,18.97,18.77,18.96,168674.0
2017-10-31 10:30:00,18.96,19.24,18.9,18.99,465057.0,18.96,19.24,18.9,18.99,465057.0
2017-10-31 11:00:00,18.98,19.09,18.92,18.93,126134.0,18.98,19.09,18.92,18.93,126134.0
2017-10-31 11:30:00,18.93,18.94,18.77,18.81,249211.0,18.93,18.94,18.77,18.81,249211.0
2017-10-31 12:00:00,18.82,18.83,18.61,18.63,107650.0,18.82,18.83,18.61,18.63,107650.0
2017-10-31 12:30:00,18.64,18.7,18.53,18.66,134406.0,18.64,18.7,18.53,18.66,134406.0
2017-10-31 13:00:00,18.67,18.77,18.67,18.76,60196.0,18.67,18.77,18.67,18.76,60196.0
2017-10-31 13:30:00,18.76,18.78,18.69,18.76,72294.0,18.76,18.78,18.69,18.76,72294.0
2017-10-31 14:00:00,18.76,18.76,18.55,18.6,78270.0,18.76,18.76,18.55,18.6,78270.0
2017-10-31 14:30:00,18.59,18.64,18.42,18.46,168188.0,18.59,18.64,18.42,18.46,168188.0
2017-10-31 15:00:00,18.47,18.5,18.38,18.4,210188.0,18.47,18.5,18.38,18.4,210188.0
2017-10-31 15:30:00,18.41,18.51,18.34,18.48,470957.0,18.41,18.51,18.34,18.48,470957.0
2017-11-01 09:30:00,18.49,18.98,18.42,18.89,216194.0,18.49,18.98,18.42,18.89,216194.0
2017-11-01 10:00:00,18.9,18.97,18.76,18.94,180950.0,18.9,18.97,18.76,18.94,180950.0
2017-11-01 10:30:00,18.94,19.08,18.89,18.97,169660.0,18.94,19.08,18.89,18.97,169660.0
2017-11-01 11:00:00,18.98,18.98,18.78,18.8,119733.0,18.98,18.98,18.78,18.8,119733.0
2017-11-01 11:30:00,18.8,18.84,18.64,18.71,175269.0,18.8,18.84,18.64,18.71,175269.0
2017-11-01 12:00:00,18.71,18.77,18.68,18.7,101653.0,18.71,18.77,18.68,18.7,101653.0
2017-11-01 12:30:00,18.71,18.84,18.7,18.81,95764.0,18.71,18.84,18.7,18.81,95764.0
2017-11-01 13:00:00,18.8,18.86,18.74,18.83,112776.0,18.8,18.86,18.74,18.83,112776.0
2017-11-01 13:30:00,18.82,18.88,18.7,18.75,92894.0,18.82,18.88,18.7,18.75,92894.0
2017-11-01 14:00:00,18.74,18.87,18.73,18.85,128271.0,18.74,18.87,18.73,18.85,128271.0
2017-11-01 14:30:00,18.86,18.96,18.79,18.94,163130.0,18.86,18.96,18.79,18.94,163130.0
2017-11-01 15:00:00,18.94,18.98,18.76,18.83,199030.0,18.94,18.98,18.76,18.83,199030.0
2017-11-01 15:30:00,18.83,18.94,18.7,18.87,970987.0,18.83,18.94,18.7,18.87,970987.0
2017-11-02 09:30:00,21.41,21.73,19.52,20.2,2074563.0,21.41,21.73,19.52,20.2,2074563.0
2017-11-02 10:00:00,20.21,20.37,19.79,19.94,525179.0,20.21,20.37,19.79,19.94,525179.0
2017-11-02 10:30:00,19.95,20.05,19.72,19.98,367319.0,19.95,20.05,19.72,19.98,367319.0
2017-11-02 11:00:00,19.98,20.52,19.82,20.41,465965.0,19.98,20.52,19.82,20.41,465965.0
2017-11-02 11:30:00,20.42,20.54,20.06,20.49,340659.0,20.42,20.54,20.06,20.49,340659.0
2017-11-02 12:00:00,20.49,20.65,20.15,20.25,488866.0,20.49,20.65,20.15,20.25,488866.0
2017-11-02 12:30:00,20.28,20.49,20.13,20.32,203577.0,20.28,20.49,20.13,20.32,203577.0
2017-11-02 13:00:00,20.31,20.37,19.86,20.01,288199.0,20.31,20.37,19.86,20.01,288199.0
2017-11-02 13:30:00,20.03,20.19,19.99,20.07,240845.0,20.03,20.19,19.99,20.07,240845.0
2017-11-02 14:00:00,20.08,20.48,20.07,20.48,297727.0,20.08,20.48,20.07,20.48,297727.0
2017-11-02 14:30:00,20.48,20.52,20.24,20.34,355446.0,20.48,20.52,20.24,20.34,355446.0
2017-11-02 15:00:00,20.34,20.49,20.32,20.46,487808.0,20.34,20.49,20.32,20.46,487808.0
2017-11-02 15:30:00,20.47,20.6,20.36,20.49,1501840.0,20.47,20.6,20.36,20.49,1501840.0
2017-11-03 09:30:00,20.59,21.22,20.47,20.93,352792.0,20.59,21.22,20.47,20.93,352792.0
2017-11-03 10:00:00,20.96,21.0,20.5,20.53,280151.0,20.96,21.0,20.5,20.53,280151.0
2017-11-03 10:30:00,20.54,20.76,20.52,20.71,186002.0,20.54,20.76,20.52,20.71,186002.0
2017-11-03 11:00:00,20.73,20.75,20.63,20.65,130109.0,20.73,20.75,20.63,20.65,130109.0
2017-11-03 11:30:00,20.66,20.68,20.34,20.48,153177.0,20.66,20.68,20.34,20.48,153177.0
2017-11-03 12:00:00,20.47,20.49,20.2,20.24,188406.0,20.47,20.49,20.2,20.24,188406.0
2017-11-03 12:30:00,20.23,20.3,20.07,20.13,183537.0,20.23,20.3,20.07,20.13,183537.0
2017-11-03 13:00:00,20.13,20.27,20.1,20.21,145408.0,20.13,20.27,20.1,20.21,145408.0
2017-11-03 13:30:00,20.22,20.3,20.21,20.27,110800.0,20.22,20.3,20.21,20.27,110800.0
2017-11-03 14:00:00,20.28,20.38,20.24,20.34,79866.0,20.28,20.38,20.24,20.34,79866.0
2017-11-03 14:30:00,20.34,20.45,20.31,20.43,137913.0,20.34,20.45,20.31,20.43,137913.0
2017-11-03 15:00:00,20.43,20.46,20.29,20.37,186869.0,20.43,20.46,20.29,20.37,186869.0
2017-11-03 15:30:00,20.37,20.4,20.24,20.38,459676.0,20.37,20.4,20.24,20.38,459676.0
2017-11-06 09:30:00,20.45,20.98,20.41,20.91,280970.0,20.45,20.98,20.41,20.91,280970.0
2017-11-06 10:00:00,20.9,21.0,20.72,20.72,181652.0,20.9,21.0,20.72,20.72,181652.0
2017-11-06 10:30:00,20.73,20.74,20.49,20.53,110437.0,20.73,20.74,20.49,20.53,110437.0
2017-11-06 11:00:00,20.53,20.65,20.53,20.64,102236.0,20.53,20.65,20.53,20.64,102236.0
2017-11-06 11:30:00,20.64,20.64,20.5,20.53,91358.0,20.64,20.64,20.5,20.53,91358.0
2017-11-06 12:00:00,20.53,20.75,20.46,20.72,141083.0,20.53,20.75,20.46,20.72,141083.0
2017-11-06 12:30:00,20.71,20.77,20.61,20.66,105138.0,20.71,20.77,20.61,20.66,105138.0
2017-11-06 13:00:00,20.66,20.68,20.53,20.53,72609.0,20.66,20.68,20.53,20.53,72609.0
2017-11-06 13:30:00,20.53,20.62,20.48,20.48,84475.0,20.53,20.62,20.48,20.48,84475.0
2017-11-06 14:00:00,20.48,20.59,20.45,20.51,141161.0,20.48,20.59,20.45,20.51,141161.0
2017-11-06 14:30:00,20.52,20.6,20.47,20.6,117364.0,20.52,20.6,20.47,20.6,117364.0
2017-11-06 15:00:00,20.59,20.78,20.57,20.76,152036.0,20.59,20.78,20.57,20.76,152036.0
2017-11-06 15:30:00,20.76,20.82,20.71,20.78,594632.0,20.76,20.82,20.71,20.78,594632.0
2017-11-07 09:30:00,20.67,20.82,20.56,20.75,98861.0,20.67,20.82,20.56,20.75,98861.0
2017-11-07 10:00:00,20.74,20.75,20.56,20.6,92445.0,20.74,20.75,20.56,20.6,92445.0
2017-11-07 10:30:00,20.6,20.62,20.35,20.39,86082.0,20.6,20.62,20.35,20.39,86082.0
2017-11-07 11:00:00,20.39,20.41,20.27,20.33,69839.0,20.39,20.41,20.27,20.33,69839.0
2017-11-07 11:30:00,20.33,20.36,20.11,20.16,111852.0,20.33,20.36,20.11,20.16,111852.0
2017-11-07 12:00:00,20.17,20.3,20.15,20.26,71031.0,20.17,20.3,20.15,20.26,71031.0
2017-11-07 12:30:00,20.27,20.28,20.18,20.19,66438.0,20.27,20.28,20.18,20.19,66438.0
2017-11-07 13:00:00,20.18,20.18,20.03,20.17,101632.0,20.18,20.18,20.03,20.17,101632.0
2017-11-07 13:30:00,20.17,20.17,20.02,20.04,58489.0,20.17,20.17,20.02,20.04,58489.0
2017-11-07 14:00:00,20.05,20.06,20.0,20.0,85722.0,20.05,20.06,20.0,20.0,85722.0
2017-11-07 14:30:00,20.01,20.14,19.95,20.11,203186.0,20.01,20.14,19.95,20.11,203186.0
2017-11-07 15:00:00,20.12,20.31,20.11,20.26,122636.0,20.12,20.31,20.11,20.26,122636.0
2017-11-07 15:30:00,20.27,20.33,20.21,20.26,314575.0,20.27,20.33,20.21,20.26,314575.0
2017-11-08 09:30:00,20.08,20.32,20.02,20.26,92990.0,20.08,20.32,20.02,20.26,92990.0
2017-11-08 10:00:00,20.25,20.41,20.23,20.33,78021.0,20.25,20.41,20.23,20.33,78021.0
2017-11-08 10:30:00,20.33,20.34,20.15,20.15,111577.0,20.33,20.34,20.15,20.15,111577.0
2017-11-08 11:00:00,20.14,20.15,19.94,20.11,134257.0,20.14,20.15,19.94,20.11,134257.0
2017-11-08 11:30:00,20.11,20.2,20.08,20.19,85218.0,20.11,20.2,20.08,20.19,85218.0
2017-11-08 12:00:00,20.18,20.37,20.11,20.35,106621.0,20.18,20.37,20.11,20.35,106621.0
2017-11-08 12:30:00,20.36,20.39,20.26,20.29,61730.0,20.36,20.39,20.26,20.29,61730.0
2017-11-08 13:00:00,20.3,20.38,20.29,20.32,52593.0,20.3,20.38,20.29,20.32,52593.0
2017-11-08 13:30:00,20.31,20.38,20.29,20.3,59283.0,20.31,20.38,20.29,20.3,59283.0
2017-11-08 14:00:00,20.3,20.38,20.29,20.37,80983.0,20.3,20.38,20.29,20.37,80983.0
2017-11-08 14:30:00,20.38,20.43,20.34,20.42,68547.0,20.38,20.43,20.34,20.42,68547.0
2017-11-08 15:00:00,20.41,20.5,20.4,20.46,93381.0,20.41,20.5,20.4,20.46,93381.0
2017-11-08 15:30:00,20.47,20.51,20.35,20.38,289427.0,20.47,20.51,20.35,20.38,289427.0
2017-11-09 09:30:00,20.51,21.05,20.4,20.53,394870.0,20.51,21.05,20.4,20.53,394870.0
2017-11-09 10:00:00,20.53,20.86,20.48,20.73,184796.0,20.53,20.86,20.48,20.73,184796.0
2017-11-09 10:30:00,20.72,20.96,20.69,20.8,157092.0,20.72,20.96,20.69,20.8,157092.0
2017-11-09 11:00:00,20.8,20.83,20.67,20.67,167906.0,20.8,20.83,20.67,20.67,167906.0
2017-11-09 11:30:00,20.67,20.84,20.54,20.82,317722.0,20.67,20.84,20.54,20.82,317722.0
2017-11-09 12:00:00,20.83,20.83,20.49,20.59,177038.0,20.83,20.83,20.49,20.59,177038.0
2017-11-09 12:30:00,20.61,20.73,20.59,20.7,89337.0,20.61,20.73,20.59,20.7,89337.0
2017-11-09 13:00:00,20.7,20.89,20.66,20.87,89813.0,20.7,20.89,20.66,20.87,89813.0
2017-11-09 13:30:00,20.87,20.9,20.77,20.77,60656.0,20.87,20.9,20.77,20.77,60656.0
2017-11-09 14:00:00,20.78,20.8,20.62,20.65,148133.0,20.78,20.8,20.62,20.65,148133.0
2017-11-09 14:30:00,20.65,20.86,20.63,20.84,169615.0,20.65,20.86,20.63,20.84,169615.0
2017-11-09 15:00:00,20.84,20.98,20.79,20.91,182340.0,20.84,20.98,20.79,20.91,182340.0
2017-11-09 15:30:00,20.9,20.96,20.72,20.8,500419.0,20.9,20.96,20.72,20.8,500419.0
2017-11-10 09:30:00,20.86,21.05,20.8,20.86,162926.0,20.86,21.05,20.8,20.86,162926.0
2017-11-10 10:00:00,20.87,21.03,20.87,21.02,72888.0,20.87,21.03,20.87,21.02,72888.0
2017-11-10 10:30:00,21.01,21.02,20.75,20.84,126234.0,21.01,21.02,20.75,20.84,126234.0
2017-11-10 11:00:00,20.83,20.88,20.76,20.84,70570.0,20.83,20.88,20.76,20.84,70570.0
2017-11-10 11:30:00,20.84,20.84,20.74,20.82,35593.0,20.84,20.84,20.74,20.82,35593.0
2017-11-10 12:00:00,20.82,20.85,20.74,20.78,44872.0,20.82,20.85,20.74,20.78,44872.0
2017-11-10 12:30:00,20.78,20.82,20.74,20.76,53752.0,20.78,20.82,20.74,20.76,53752.0
2017-11-10 13:00:00,20.76,20.81,20.73,20.8,116405.0,20.76,20.81,20.73,20.8,116405.0
2017-11-10 13:30:00,20.8,20.85,20.74,20.77,51739.0,20.8,20.85,20.74,20.77,51739.0
2017-11-10 14:00:00,20.78,20.82,20.75,20.79,39636.0,20.78,20.82,20.75,20.79,39636.0
2017-11-10 14:30:00,20.79,20.86,20.76,20.84,55652.0,20.79,20.86,20.76,20.84,55652.0
2017-11-10 15:00:00,20.84,20.85,20.74,20.78,75694.0,20.84,20.85,20.74,20.78,75694.0
2017-11-10 15:30:00,20.78,20.83,20.76,20.8,262709.0,20.78,20.83,20.76,20.8,262709.0
2017-11-13 09:30:00,20.75,20.95,20.73,20.95,61936.0,20.75,20.95,20.73,20.95,61936.0
2017-11-13 10:00:00,20.94,20.98,20.81,20.87,60481.0,20.94,20.98,20.81,20.87,60481.0
2017-11-13 10:30:00,20.87,20.92,20.75,20.84,51092.0,20.87,20.92,20.75,20.84,51092.0
2017-11-13 11:00:00,20.85,20.86,20.74,20.77,63113.0,20.85,20.86,20.74,20.77,63113.0
2017-11-13 11:30:00,20.78,20.84,20.77,20.8,53024.0,20.78,20.84,20.77,20.8,53024.0
2017-11-13 12:00:00,20.8,20.82,20.74,20.76,71884.0,20.8,20.82,20.74,20.76,71884.0
2017-11-13 12:30:00,20.75,20.83,20.75,20.76,37658.0,20.75,20.83,20.75,20.76,37658.0
2017-11-13 13:00:00,20.75,20.8,20.74,20.78,25804.0,20.75,20.8,20.74,20.78,25804.0
2017-11-13 13:30:00,20.78,20.83,20.74,20.79,51499.0,20.78,20.83,20.74,20.79,51499.0
2017-11-13 14:00:00,20.79,20.81,20.76,20.77,31909.0,20.79,20.81,20.76,20.77,31909.0
2017-11-13 14:30:00,20.78,20.94,20.77,20.91,81182.0,20.78,20.94,20.77,20.91,81182.0
2017-11-13 15:00:00,20.91,20.93,20.79,20.88,110138.0,20.91,20.93,20.79,20.88,110138.0
2017-11-13 15:30:00,20.87,20.89,20.82,20.84,243077.0,20.87,20.89,20.82,20.84,243077.0
2017-11-14 09:30:00,19.87,20.75,19.8,20.59,304811.0,19.87,20.75,19.8,20.59,304811.0
2017-11-14 10:00:00,20.58,20.59,20.41,20.43,128808.0,20.58,20.59,20.41,20.43,128808.0
2017-11-14 10:30:00,20.42,20.42,20.3,20.34,113100.0,20.42,20.42,20.3,20.34,113100.0
2017-11-14 11:00:00,20.35,20.45,20.3,20.41,113117.0,20.35,20.45,20.3,20.41,113117.0
2017-11-14 11:30:00,20.42,20.42,20.24,20.33,107786.0,20.42,20.42,20.24,20.33,107786.0
2017-11-14 12:00:00,20.32,20.38,20.26,20.38,90553.0,20.32,20.38,20.26,20.38,90553.0
2017-11-14 12:30:00,20.36,20.55,20.32,20.55,101172.0,20.36,20.55,20.32,20.55,101172.0
2017-11-14 13:00:00,20.55,20.55,20.47,20.54,77214.0,20.55,20.55,20.47,20.54,77214.0
2017-11-14 13:30:00,20.53,20.55,20.49,20.5,112857.0,20.53,20.55,20.49,20.5,112857.0
2017-11-14 14:00:00,20.5,20.54,20.47,20.51,70443.0,20.5,20.54,20.47,20.51,70443.0
2017-11-14 14:30:00,20.52,20.55,20.48,20.52,71139.0,20.52,20.55,20.48,20.52,71139.0
2017-11-14 15:00:00,20.52,20.7,20.52,20.66,153683.0,20.52,20.7,20.52,20.66,153683.0
2017-11-14 15:30:00,20.65,20.67,20.53,20.6,481999.0,20.65,20.67,20.53,20.6,481999.0
2017-11-15 09:30:00,20.37,20.44,19.98,20.19,257150.0,20.37,20.44,19.98,20.19,257150.0
2017-11-15 10:00:00,20.19,20.37,20.16,20.25,139927.0,20.19,20.37,20.16,20.25,139927.0
2017-11-15 10:30:00,20.23,20.29,20.21,20.22,115104.0,20.23,20.29,20.21,20.22,115104.0
2017-11-15 11:00:00,20.22,20.31,20.2,20.27,91590.0,20.22,20.31,20.2,20.27,91590.0
2017-11-15 11:30:00,20.26,20.3,20.19,20.25,100798.0,20.26,20.3,20.19,20.25,100798.0
2017-11-15 12:00:00,20.25,20.39,20.24,20.37,72690.0,20.25,20.39,20.24,20.37,72690.0
2017-11-15 12:30:00,20.38,20.49,20.31,20.44,118678.0,20.38,20.49,20.31,20.44,118678.0
2017-11-15 13:00:00,20.43,20.44,20.27,20.27,74457.0,20.43,20.44,20.27,20.27,74457.0
2017-11-15 13:30:00,20.27,20.34,20.27,20.3,158587.0,20.27,20.34,20.27,20.3,158587.0
2017-11-15 14:00:00,20.3,20.31,20.19,20.26,113654.0,20.3,20.31,20.19,20.26,113654.0
2017-11-15 14:30:00,20.27,20.4,20.23,20.4,80959.0,20.27,20.4,20.23,20.4,80959.0
2017-11-15 15:00:00,20.4,20.44,20.3,20.35,151253.0,20.4,20.44,20.3,20.35,151253.0
2017-11-15 15:30:00,20.34,20.35,20.16,20.21,431557.0,20.34,20.35,20.16,20.21,431557.0
2017-11-16 09:30:00,20.3,20.45,20.23,20.4,115535.0,20.3,20.45,20.23,20.4,115535.0
2017-11-16 10:00:00,20.4,20.59,20.36,20.56,102311.0,20.4,20.59,20.36,20.56,102311.0
2017-11-16 10:30:00,20.55,20.63,20.51,20.62,66806.0,20.55,20.63,20.51,20.62,66806.0
2017-11-16 11:00:00,20.62,20.64,20.41,20.46,115806.0,20.62,20.64,20.41,20.46,115806.0
2017-11-16 11:30:00,20.46,20.57,20.46,20.54,63866.0,20.46,20.57,20.46,20.54,63866.0
2017-11-16 12:00:00,20.54,20.57,20.51,20.53,59444.0,20.54,20.57,20.51,20.53,59444.0
2017-11-16 12:30:00,20.54,20.55,20.49,20.5,86147.0,20.54,20.55,20.49,20.5,86147.0
2017-11-16 13:00:00,20.49,20.54,20.47,20.52,72162.0,20.49,20.54,20.47,20.52,72162.0
2017-11-16 13:30:00,20.52,20.55,20.49,20.52,72978.0,20.52,20.55,20.49,20.52,72978.0
2017-11-16 14:00:00,20.51,20.67,20.51,20.59,79443.0,20.51,20.67,20.51,20.59,79443.0
2017-11-16 14:30:00,20.58,20.59,20.42,20.46,164625.0,20.58,20.59,20.42,20.46,164625.0
2017-11-16 15:00:00,20.45,20.49,20.39,20.42,122448.0,20.45,20.49,20.39,20.42,122448.0
2017-11-16 15:30:00,20.42,20.45,20.36,20.37,444821.0,20.42,20.45,20.36,20.37,444821.0
2017-11-17 09:30:00,20.42,20.87,20.42,20.75,106315.0,20.42,20.87,20.42,20.75,106315.0
2017-11-17 10:00:00,20.73,20.83,20.66,20.68,83466.0,20.73,20.83,20.66,20.68,83466.0
2017-11-17 10:30:00,20.68,20.89,20.68,20.87,65418.0,20.68,20.89,20.68,20.87,65418.0
2017-11-17 11:00:00,20.88,20.98,20.82,20.96,92721.0,20.88,20.98,20.82,20.96,92721.0
2017-11-17 11:30:00,20.95,21.09,20.9,21.09,100828.0,20.95,21.09,20.9,21.09,100828.0
2017-11-17 12:00:00,21.08,21.09,20.92,21.0,103526.0,21.08,21.09,20.92,21.0,103526.0
2017-11-17 12:30:00,20.99,21.01,20.95,20.95,56567.0,20.99,21.01,20.95,20.95,56567.0
2017-11-17 13:00:00,20.95,21.0,20.9,20.96,65124.0,20.95,21.0,20.9,20.96,65124.0
2017-11-17 13:30:00,20.95,20.96,20.91,20.95,34792.0,20.95,20.96,20.91,20.95,34792.0
2017-11-17 14:00:00,20.95,20.97,20.92,20.94,67143.0,20.95,20.97,20.92,20.94,67143.0
2017-11-17 14:30:00,20.93,20.94,20.74,20.78,126953.0,20.93,20.94,20.74,20.78,126953.0
2017-11-17 15:00:00,20.79,20.79,20.69,20.72,156137.0,20.79,20.79,20.69,20.72,156137.0
2017-11-17 15:30:00,20.71,20.76,20.64,20.69,564124.0,20.71,20.76,20.64,20.69,564124.0
2017-11-20 09:30:00,21.04,21.14,20.59,20.67,300135.0,21.04,21.14,20.59,20.67,300135.0
2017-11-20 10:00:00,20.66,20.97,20.66,20.93,148868.0,20.66,20.97,20.66,20.93,148868.0
2017-11-20 10:30:00,20.94,21.02,20.88,21.01,152544.0,20.94,21.02,20.88,21.01,152544.0
2017-11-20 11:00:00,21.02,21.06,20.91,21.02,161020.0,21.02,21.06,20.91,21.02,161020.0
2017-11-20 11:30:00,21.02,21.05,20.87,20.99,136544.0,21.02,21.05,20.87,20.99,136544.0
2017-11-20 12:00:00,20.99,21.02,20.97,20.99,63003.0,20.99,21.02,20.97,20.99,63003.0
2017-11-20 12:30:00,20.99,21.07,20.96,21.04,70005.0,20.99,21.07,20.96,21.04,70005.0
2017-11-20 13:00:00,21.04,21.15,21.03,21.15,55259.0,21.04,21.15,21.03,21.15,55259.0
2017-11-20 13:30:00,21.15,21.24,21.13,21.21,101688.0,21.15,21.24,21.13,21.21,101688.0
2017-11-20 14:00:00,21.21,21.39,21.19,21.36,110852.0,21.21,21.39,21.19,21.36,110852.0
2017-11-20 14:30:00,21.36,21.41,21.31,21.33,123987.0,21.36,21.41,21.31,21.33,123987.0
2017-11-20 15:00:00,21.33,21.42,21.19,21.22,212968.0,21.33,21.42,21.19,21.22,212968.0
2017-11-20 15:30:00,21.23,21.33,21.21,21.3,530966.0,21.23,21.33,21.21,21.3,530966.0
2017-11-21 09:30:00,21.36,21.36,21.06,21.11,56355.0,21.36,21.36,21.06,21.11,56355.0
2017-11-21 10:00:00,21.1,21.24,21.08,21.17,37751.0,21.1,21.24,21.08,21.17,37751.0
2017-11-21 10:30:00,21.18,21.23,21.13,21.14,43880.0,21.18,21.23,21.13,21.14,43880.0
2017-11-21 11:00:00,21.14,21.22,21.1,21.21,40216.0,21.14,21.22,21.1,21.21,40216.0
2017-11-21 11:30:00,21.21,21.35,21.21,21.27,66103.0,21.21,21.35,21.21,21.27,66103.0
2017-11-21 12:00:00,21.27,21.3,21.24,21.26,57646.0,21.27,21.3,21.24,21.26,57646.0
2017-11-21 12:30:00,21.25,21.38,21.17,21.34,230233.0,21.25,21.38,21.17,21.34,230233.0
2017-11-21 13:00:00,21.34,21.43,21.31,21.36,50815.0,21.34,21.43,21.31,21.36,50815.0
2017-11-21 13:30:00,21.37,21.43,21.36,21.41,58470.0,21.37,21.43,21.36,21.41,58470.0
2017-11-21 14:00:00,21.4,21.72,21.38,21.65,164444.0,21.4,21.72,21.38,21.65,164444.0
2017-11-21 14:30:00,21.65,21.67,21.51,21.53,121047.0,21.65,21.67,21.51,21.53,121047.0
2017-11-21 15:00:00,21.53,21.59,21.5,21.58,87385.0,21.53,21.59,21.5,21.58,87385.0
2017-11-21 15:30:00,21.57,21.69,21.54,21.68,515829.0,21.57,21.69,21.54,21.68,515829.0
2017-11-22 09:30:00,21.74,21.99,21.67,21.93,172843.0,21.74,21.99,21.67,21.93,172843.0
2017-11-22 10:00:00,21.94,22.09,21.86,21.98,434067.0,21.94,22.09,21.86,21.98,434067.0
2017-11-22 10:30:00,21.98,22.14,21.98,22.06,191203.0,21.98,22.14,21.98,22.06,191203.0
2017-11-22 11:00:00,22.06,22.13,22.01,22.11,144181.0,22.06,22.13,22.01,22.11,144181.0
2017-11-22 11:30:00,22.1,22.11,21.72,21.98,216799.0,22.1,22.11,21.72,21.98,216799.0
2017-11-22 12:00:00,21.98,22.01,21.9,21.96,78462.0,21.98,22.01,21.9,21.96,78462.0
2017-11-22 12:30:00,21.96,22.01,21.9,21.9,72933.0,21.96,22.01,21.9,21.9,72933.0
2017-11-22 13:00:00,21.91,21.92,21.82,21.88,75768.0,21.91,21.92,21.82,21.88,75768.0
2017-11-22 13:30:00,21.88,21.95,21.81,21.94,79977.0,21.88,21.95,21.81,21.94,79977.0
2017-11-22 14:00:00,21.95,22.09,21.81,21.98,270211.0,21.95,22.09,21.81,21.98,270211.0
2017-11-22 14:30:00,21.97,22.03,21.94,21.97,145182.0,21.97,22.03,21.94,21.97,145182.0
2017-11-22 15:00:00,21.96,22.09,21.92,22.08,185612.0,21.96,22.09,21.92,22.08,185612.0
2017-11-22 15:30:00,22.08,22.14,22.03,22.06,699654.0,22.08,22.14,22.03,22.06,699654.0
2017-11-24 09:30:00,22.17,22.21,21.9,22.09,43728.0,22.17,22.21,21.9,22.09,43728.0
2017-11-24 10:00:00,22.09,22.14,21.93,21.94,64383.0,22.09,22.14,21.93,21.94,64383.0
2017-11-24 10:30:00,21.95,21.99,21.91,21.96,25963.0,21.95,21.99,21.91,21.96,25963.0
2017-11-24 11:00:00,21.97,21.97,21.82,21.83,33830.0,21.97,21.97,21.82,21.83,33830.0
2017-11-24 11:30:00,21.83,21.87,21.81,21.84,25085.0,21.83,21.87,21.81,21.84,25085.0
2017-11-24 12:00:00,21.84,21.89,21.74,21.75,69196.0,21.84,21.89,21.74,21.75,69196.0
2017-11-24 12:30:00,21.75,21.84,21.74,21.75,224626.0,21.75,21.84,21.74,21.75,224626.0
2017-11-27 09:30:00,21.75,22.16,21.66,21.95,123430.0,21.75,22.16,21.66,21.95,123430.0
2017-11-27 10:00:00,21.96,22.11,21.92,22.07,77629.0,21.96,22.11,21.92,22.07,77629.0
2017-11-27 10:30:00,22.09,22.14,22.02,22.05,100962.0,22.09,22.14,22.02,22.05,100962.0
2017-11-27 11:00:00,22.05,22.21,22.04,22.12,136823.0,22.05,22.21,22.04,22.12,136823.0
2017-11-27 11:30:00,22.13,22.14,22.04,22.07,116984.0,22.13,22.14,22.04,22.07,116984.0
2017-11-27 12:00:00,22.08,22.14,22.04,22.12,67670.0,22.08,22.14,22.04,22.12,67670.0
2017-11-27 12:30:00,22.11,22.22,22.08,22.22,94529.0,22.11,22.22,22.08,22.22,94529.0
2017-11-27 13:00:00,22.22,22.27,22.17,22.2,104116.0,22.22,22.27,22.17,22.2,104116.0
2017-11-27 13:30:00,22.19,22.2,22.13,22.16,67302.0,22.19,22.2,22.13,22.16,67302.0
2017-11-27 14:00:00,22.15,22.19,22.13,22.19,55762.0,22.15,22.19,22.13,22.19,55762.0
2017-11-27 14:30:00,22.18,22.2,22.14,22.15,69907.0,22.18,22.2,22.14,22.15,69907.0
2017-11-27 15:00:00,22.15,22.19,22.1,22.12,76559.0,22.15,22.19,22.1,22.12,76559.0
2017-11-27 15:30:00,22.12,22.15,22.08,22.1,476064.0,22.12,22.15,22.08,22.1,476064.0
2017-11-28 09:30:00,22.05,22.27,22.05,22.27,97722.0,22.05,22.27,22.05,22.27,97722.0
2017-11-28 10:00:00,22.28,22.39,22.22,22.31,88094.0,22.28,22.39,22.22,22.31,88094.0
2017-11-28 10:30:00,22.3,22.36,22.21,22.25,95016.0,22.3,22.36,22.21,22.25,95016.0
2017-11-28 11:00:00,22.25,22.26,22.04,22.04,56637.0,22.25,22.26,22.04,22.04,56637.0
2017-11-28 11:30:00,22.05,22.2,22.04,22.14,42863.0,22.05,22.2,22.04,22.14,42863.0
2017-11-28 12:00:00,22.15,22.23,22.12,22.21,37406.0,22.15,22.23,22.12,22.21,37406.0
2017-11-28 12:30:00,22.21,22.22,22.14,22.2,113046.0,22.21,22.22,22.14,22.2,113046.0
2017-11-28 13:00:00,22.2,22.27,22.16,22.18,57555.0,22.2,22.27,22.16,22.18,57555.0
2017-11-28 13:30:00,22.18,22.21,22.15,22.16,58465.0,22.18,22.21,22.15,22.16,58465.0
2017-11-28 14:00:00,22.15,22.28,22.11,22.27,111440.0,22.15,22.28,22.11,22.27,111440.0
2017-11-28 14:30:00,22.27,22.3,22.24,22.28,48300.0,22.27,22.3,22.24,22.28,48300.0
2017-11-28 15:00:00,22.27,22.46,22.27,22.43,96751.0,22.27,22.46,22.27,22.43,96751.0
2017-11-28 15:30:00,22.43,22.53,22.41,22.52,320570.0,22.43,22.53,22.41,22.52,320570.0
2017-11-29 09:30:00,22.47,22.74,22.43,22.73,218614.0,22.47,22.74,22.43,22.73,218614.0
2017-11-29 10:00:00,22.73,22.89,22.67,22.69,240397.0,22.73,22.89,22.67,22.69,240397.0
2017-11-29 10:30:00,22.69,22.89,22.64,22.86,198673.0,22.69,22.89,22.64,22.86,198673.0
2017-11-29 11:00:00,22.85,22.88,22.78,22.79,191294.0,22.85,22.88,22.78,22.79,191294.0
2017-11-29 11:30:00,22.79,22.94,22.75,22.88,163037.0,22.79,22.94,22.75,22.88,163037.0
2017-11-29 12:00:00,22.88,22.99,22.82,22.83,152022.0,22.88,22.99,22.82,22.83,152022.0
2017-11-29 12:30:00,22.84,22.91,22.83,22.86,71318.0,22.84,22.91,22.83,22.86,71318.0
2017-11-29 13:00:00,22.85,23.0,22.85,22.94,89661.0,22.85,23.0,22.85,22.94,89661.0
2017-11-29 13:30:00,22.93,23.02,22.92,22.95,88820.0,22.93,23.02,22.92,22.95,88820.0
2017-11-29 14:00:00,22.96,23.04,22.95,23.0,98580.0,22.96,23.04,22.95,23.0,98580.0
2017-11-29 14:30:00,23.0,23.04,22.98,23.04,71581.0,23.0,23.04,22.98,23.04,71581.0
2017-11-29 15:00:00,23.04,23.07,22.91,22.92,169088.0,23.04,23.07,22.91,22.92,169088.0
2017-11-29 15:30:00,22.93,23.07,22.92,23.06,570001.0,22.93,23.07,22.92,23.06,570001.0
2017-11-30 09:30:00,23.5,23.91,23.19,23.73,520226.0,23.5,23.91,23.19,23.73,520226.0
2017-11-30 10:00:00,23.77,24.1,23.67,23.72,536375.0,23.77,24.1,23.67,23.72,536375.0
2017-11-30 10:30:00,23.71,23.78,23.51,23.73,250558.0,23.71,23.78,23.51,23.73,250558.0
2017-11-30 11:00:00,23.72,23.87,23.67,23.7,185379.0,23.72,23.87,23.67,23.7,185379.0
2017-11-30 11:30:00,23.71,23.81,23.67,23.76,171442.0,23.71,23.81,23.67,23.76,171442.0
2017-11-30 12:00:00,23.77,23.79,23.56,23.67,156684.0,23.77,23.79,23.56,23.67,156684.0
2017-11-30 12:30:00,23.68,23.7,23.52,23.52,98102.0,23.68,23.7,23.52,23.52,98102.0
2017-11-30 13:00:00,23.52,23.66,23.46,23.59,236722.0,23.52,23.66,23.46,23.59,236722.0
2017-11-30 13:30:00,23.6,23.61,23.43,23.45,128649.0,23.6,23.61,23.43,23.45,128649.0
2017-11-30 14:00:00,23.45,23.46,23.22,23.36,241314.0,23.45,23.46,23.22,23.36,241314.0
2017-11-30 14:30:00,23.36,23.36,23.11,23.18,217585.0,23.36,23.36,23.11,23.18,217585.0
2017-11-30 15:00:00,23.18,23.23,23.08,23.12,327479.0,23.18,23.23,23.08,23.12,327479.0
2017-11-30 15:30:00,23.12,23.47,23.02,23.38,862681.0,23.12,23.47,23.02,23.38,862681.0
2017-12-01 09:30:00,23.07,23.27,22.61,23.15,390899.0,23.07,23.27,22.61,23.15,390899.0
2017-12-01 10:00:00,23.14,23.34,23.03,23.13,145464.0,23.14,23.34,23.03,23.13,145464.0
2017-12-01 10:30:00,23.14,23.42,23.11,23.39,181970.0,23.14,23.42,23.11,23.39,181970.0
2017-12-01 11:00:00,23.38,23.43,23.09,23.2,160003.0,23.38,23.43,23.09,23.2,160003.0
2017-12-01 11:30:00,23.2,23.44,23.04,23.4,164954.0,23.2,23.44,23.04,23.4,164954.0
2017-12-01 12:00:00,23.42,23.63,23.4,23.5,109426.0,23.42,23.63,23.4,23.5,109426.0
2017-12-01 12:30:00,23.5,23.53,23.41,23.51,61208.0,23.5,23.53,23.41,23.51,61208.0
2017-12-01 13:00:00,23.53,23.64,23.46,23.64,89604.0,23.53,23.64,23.46,23.64,89604.0
2017-12-01 13:30:00,23.63,23.63,23.5,23.57,87745.0,23.63,23.63,23.5,23.57,87745.0
2017-12-01 14:00:00,23.56,23.68,23.55,23.61,104683.0,23.56,23.68,23.55,23.61,104683.0
2017-12-01 14:30:00,23.61,23.63,23.55,23.58,132891.0,23.61,23.63,23.55,23.58,132891.0
2017-12-01 15:00:00,23.58,23.76,23.56,23.73,170789.0,23.58,23.76,23.56,23.73,170789.0
2017-12-01 15:30:00,23.74,23.75,23.54,23.66,706034.0,23.74,23.75,23.54,23.66,706034.0
2017-12-04 09:30:00,23.75,24.19,23.65,23.94,220882.0,23.75,24.19,23.65,23.94,220882.0
2017-12-04 10:00:00,23.95,24.11,23.84,23.96,198083.0,23.95,24.11,23.84,23.96,198083.0
2017-12-04 10:30:00,23.96,24.06,23.89,24.05,218418.0,23.96,24.06,23.89,24.05,218418.0
2017-12-04 11:00:00,24.05,24.06,23.79,23.96,273783.0,24.05,24.06,23.79,23.96,273783.0
2017-12-04 11:30:00,23.96,24.04,23.77,23.83,136654.0,23.96,24.04,23.77,23.83,136654.0
2017-12-04 12:00:00,23.83,23.99,23.81,23.98,161636.0,23.83,23.99,23.81,23.98,161636.0
2017-12-04 12:30:00,23.98,24.09,23.97,24.02,262688.0,23.98,24.09,23.97,24.02,262688.0
2017-12-04 13:00:00,24.01,24.1,23.96,23.97,194559.0,24.01,24.1,23.96,23.97,194559.0
2017-12-04 13:30:00,23.97,24.13,23.96,24.12,153913.0,23.97,24.13,23.96,24.12,153913.0
2017-12-04 14:00:00,24.12,24.28,24.08,24.13,345989.0,24.12,24.28,24.08,24.13,345989.0
2017-12-04 14:30:00,24.14,24.18,24.06,24.07,146034.0,24.14,24.18,24.06,24.07,146034.0
2017-12-04 15:00:00,24.07,24.09,24.01,24.03,194333.0,24.07,24.09,24.01,24.03,194333.0
2017-12-04 15:30:00,24.02,24.06,23.95,24.01,550701.0,24.02,24.06,23.95,24.01,550701.0
2017-12-05 09:30:00,24.09,24.09,23.6,23.82,173002.0,24.09,24.09,23.6,23.82,173002.0
2017-12-05 10:00:00,23.82,23.83,23.7,23.73,191549.0,23.82,23.83,23.7,23.73,191549.0
2017-12-05 10:30:00,23.73,23.77,23.68,23.74,69677.0,23.73,23.77,23.68,23.74,69677.0
2017-12-05 11:00:00,23.73,23.83,23.7,23.8,119254.0,23.73,23.83,23.7,23.8,119254.0
2017-12-05 11:30:00,23.79,23.84,23.74,23.76,99063.0,23.79,23.84,23.74,23.76,99063.0
2017-12-05 12:00:00,23.75,23.79,23.71,23.79,55678.0,23.75,23.79,23.71,23.79,55678.0
2017-12-05 12:30:00,23.79,23.83,23.74,23.83,90419.0,23.79,23.83,23.74,23.83,90419.0
2017-12-05 13:00:00,23.83,23.84,23.73,23.73,93109.0,23.83,23.84,23.73,23.73,93109.0
2017-12-05 13:30:00,23.73,23.79,23.71,23.74,68470.0,23.73,23.79,23.71,23.74,68470.0
2017-12-05 14:00:00,23.74,23.76,23.67,23.69,90547.0,23.74,23.76,23.67,23.69,90547.0
2017-12-05 14:30:00,23.69,23.71,23.63,23.66,110261.0,23.69,23.71,23.63,23.66,110261.0
2017-12-05 15:00:00,23.67,23.76,23.61,23.75,191847.0,23.67,23.76,23.61,23.75,191847.0
2017-12-05 15:30:00,23.74,23.77,23.68,23.72,490692.0,23.74,23.77,23.68,23.72,490692.0
2017-12-06 09:30:00,23.67,23.94,23.57,23.87,100879.0,23.67,23.94,23.57,23.87,100879.0
2017-12-06 10:00:00,23.87,23.99,23.75,23.77,122442.0,23.87,23.99,23.75,23.77,122442.0
2017-12-06 10:30:00,23.77,23.85,23.75,23.8,85597.0,23.77,23.85,23.75,23.8,85597.0
2017-12-06 11:00:00,23.8,23.83,23.75,23.81,67110.0,23.8,23.83,23.75,23.81,67110.0
2017-12-06 11:30:00,23.82,23.88,23.79,23.81,68724.0,23.82,23.88,23.79,23.81,68724.0
2017-12-06 12:00:00,23.8,23.89,23.78,23.85,46791.0,23.8,23.89,23.78,23.85,46791.0
2017-12-06 12:30:00,23.85,23.9,23.81,23.83,48550.0,23.85,23.9,23.81,23.83,48550.0
2017-12-06 13:00:00,23.82,23.84,23.76,23.78,44643.0,23.82,23.84,23.76,23.78,44643.0
2017-12-06 13:30:00,23.77,23.84,23.72,23.78,47423.0,23.77,23.84,23.72,23.78,47423.0
2017-12-06 14:00:00,23.79,23.79,23.68,23.71,84717.0,23.79,23.79,23.68,23.71,84717.0
2017-12-06 14:30:00,23.7,23.77,23.69,23.73,62807.0,23.7,23.77,23.69,23.73,62807.0
2017-12-06 15:00:00,23.73,23.77,23.67,23.74,107528.0,23.73,23.77,23.67,23.74,107528.0
2017-12-06 15:30:00,23.74,23.79,23.69,23.74,352555.0,23.74,23.79,23.69,23.74,352555.0
2017-12-07 09:30:00,23.68,23.78,23.66,23.75,37156.0,23.68,23.78,23.66,23.75,37156.0
2017-12-07 10:00:00,23.75,23.93,23.71,23.86,64032.0,23.75,23.93,23.71,23.86,64032.0
2017-12-07 10:30:00,23.87,23.9,23.8,23.82,38284.0,23.87,23.9,23.8,23.82,38284.0
2017-12-07 11:00:00,23.83,23.84,23.73,23.76,28329.0,23.83,23.84,23.73,23.76,28329.0
2017-12-07 11:30:00,23.78,23.82,23.74,23.74,33035.0,23.78,23.82,23.74,23.74,33035.0
2017-12-07 12:00:00,23.74,23.81,23.73,23.73,30860.0,23.74,23.81,23.73,23.73,30860.0
2017-12-07 12:30:00,23.74,23.76,23.72,23.73,30274.0,23.74,23.76,23.72,23.73,30274.0
2017-12-07 13:00:00,23.74,23.77,23.67,23.69,21427.0,23.74,23.77,23.67,23.69,21427.0
2017-12-07 13:30:00,23.69,23.75,23.69,23.74,22644.0,23.69,23.75,23.69,23.74,22644.0
2017-12-07 14:00:00,23.74,23.77,23.71,23.75,35574.0,23.74,23.77,23.71,23.75,35574.0
2017-12-07 14:30:00,23.75,23.83,23.73,23.82,79471.0,23.75,23.83,23.73,23.82,79471.0
2017-12-07 15:00:00,23.82,23.83,23.77,23.78,70769.0,23.82,23.83,23.77,23.78,70769.0
2017-12-07 15:30:00,23.78,23.85,23.73,23.78,494501.0,23.78,23.85,23.73,23.78,494501.0
2017-12-08 09:30:00,23.75,23.79,23.58,23.79,75810.0,23.75,23.79,23.58,23.79,75810.0
2017-12-08 10:00:00,23.77,23.85,23.75,23.81,63500.0,23.77,23.85,23.75,23.81,63500.0
2017-12-08 10:30:00,23.81,23.94,23.75,23.91,94777.0,23.81,23.94,23.75,23.91,94777.0
2017-12-08 11:00:00,23.92,24.05,23.91,24.05,102871.0,23.92,24.05,23.91,24.05,102871.0
2017-12-08 11:30:00,24.05,24.1,23.98,24.04,51421.0,24.05,24.1,23.98,24.04,51421.0
2017-12-08 12:00:00,24.03,24.06,23.98,24.03,57539.0,24.03,24.06,23.98,24.03,57539.0
2017-12-08 12:30:00,24.03,24.06,23.87,23.88,56851.0,24.03,24.06,23.87,23.88,56851.0
2017-12-08 13:00:00,23.87,23.92,23.76,23.77,63404.0,23.87,23.92,23.76,23.77,63404.0
2017-12-08 13:30:00,23.77,23.82,23.69,23.74,83158.0,23.77,23.82,23.69,23.74,83158.0
2017-12-08 14:00:00,23.74,23.81,23.71,23.71,75226.0,23.74,23.81,23.71,23.71,75226.0
2017-12-08 14:30:00,23.71,23.74,23.7,23.74,46969.0,23.71,23.74,23.7,23.74,46969.0
2017-12-08 15:00:00,23.74,23.83,23.7,23.79,218298.0,23.74,23.83,23.7,23.79,218298.0
2017-12-08 15:30:00,23.79,23.84,23.73,23.79,1086355.0,23.79,23.84,23.73,23.79,1086355.0
2017-12-11 09:30:00,23.72,23.97,23.63,23.8,149791.0,23.72,23.97,23.63,23.8,149791.0
2017-12-11 10:00:00,23.83,23.85,23.71,23.74,90138.0,23.83,23.85,23.71,23.74,90138.0
2017-12-11 10:30:00,23.75,23.83,23.72,23.79,144862.0,23.75,23.83,23.72,23.79,144862.0
2017-12-11 11:00:00,23.78,23.82,23.75,23.81,82991.0,23.78,23.82,23.75,23.81,82991.0
2017-12-11 11:30:00,23.83,23.83,23.73,23.79,69660.0,23.83,23.83,23.73,23.79,69660.0
2017-12-11 12:00:00,23.8,23.83,23.76,23.77,103533.0,23.8,23.83,23.76,23.77,103533.0
2017-12-11 12:30:00,23.78,23.82,23.75,23.8,78240.0,23.78,23.82,23.75,23.8,78240.0
2017-12-11 13:00:00,23.8,23.95,23.76,23.89,110092.0,23.8,23.95,23.76,23.89,110092.0
2017-12-11 13:30:00,23.89,23.89,23.76,23.83,128801.0,23.89,23.89,23.76,23.83,128801.0
2017-12-11 14:00:00,23.84,23.84,23.74,23.74,117725.0,23.84,23.84,23.74,23.74,117725.0
2017-12-11 14:30:00,23.74,23.81,23.73,23.79,97317.0,23.74,23.81,23.73,23.79,97317.0
2017-12-11 15:00:00,23.78,23.8,23.74,23.79,127004.0,23.78,23.8,23.74,23.79,127004.0
2017-12-11 15:30:00,23.79,23.82,23.76,23.79,561210.0,23.79,23.82,23.76,23.79,561210.0
2017-12-12 09:30:00,23.77,23.85,23.68,23.8,60302.0,23.77,23.85,23.68,23.8,60302.0
2017-12-12 10:00:00,23.78,23.96,23.75,23.92,100915.0,23.78,23.96,23.75,23.92,100915.0
2017-12-12 10:30:00,23.93,24.02,23.9,23.99,103404.0,23.93,24.02,23.9,23.99,103404.0
2017-12-12 11:00:00,23.99,24.18,23.92,24.15,153490.0,23.99,24.18,23.92,24.15,153490.0
2017-12-12 11:30:00,24.15,24.15,23.99,24.05,99853.0,24.15,24.15,23.99,24.05,99853.0
2017-12-12 12:00:00,24.05,24.07,23.97,24.01,72082.0,24.05,24.07,23.97,24.01,72082.0
2017-12-12 12:30:00,24.0,24.0,23.88,23.94,60114.0,24.0,24.0,23.88,23.94,60114.0
2017-12-12 13:00:00,23.94,23.96,23.85,23.86,43357.0,23.94,23.96,23.85,23.86,43357.0
2017-12-12 13:30:00,23.86,23.87,23.75,23.75,56058.0,23.86,23.87,23.75,23.75,56058.0
2017-12-12 14:00:00,23.76,23.76,23.7,23.71,93323.0,23.76,23.76,23.7,23.71,93323.0
2017-12-12 14:30:00,23.71,23.75,23.63,23.64,48077.0,23.71,23.75,23.63,23.64,48077.0
2017-12-12 15:00:00,23.63,23.71,23.51,23.57,99725.0,23.63,23.71,23.51,23.57,99725.0
2017-12-12 15:30:00,23.58,23.65,23.55,23.61,282470.0,23.58,23.65,23.55,23.61,282470.0
2017-12-13 09:30:00,23.74,23.79,23.67,23.72,65410.0,23.74,23.79,23.67,23.72,65410.0
2017-12-13 10:00:00,23.74,23.84,23.7,23.78,51428.0,23.74,23.84,23.7,23.78,51428.0
2017-12-13 10:30:00,23.78,23.84,23.74,23.79,44638.0,23.78,23.84,23.74,23.79,44638.0
2017-12-13 11:00:00,23.78,23.79,23.55,23.73,123396.0,23.78,23.79,23.55,23.73,123396.0
2017-12-13 11:30:00,23.73,23.75,23.6,23.64,55064.0,23.73,23.75,23.6,23.64,55064.0
2017-12-13 12:00:00,23.65,23.68,23.59,23.67,45861.0,23.65,23.68,23.59,23.67,45861.0
2017-12-13 12:30:00,23.67,23.67,23.53,23.66,116523.0,23.67,23.67,23.53,23.66,116523.0
2017-12-13 13:00:00,23.66,23.71,23.63,23.69,58683.0,23.66,23.71,23.63,23.69,58683.0
2017-12-13 13:30:00,23.68,23.71,23.67,23.68,81868.0,23.68,23.71,23.67,23.68,81868.0
2017-12-13 14:00:00,23.68,23.77,23.67,23.75,83833.0,23.68,23.77,23.67,23.75,83833.0
2017-12-13 14:30:00,23.74,23.76,23.72,23.74,109469.0,23.74,23.76,23.72,23.74,109469.0
2017-12-13 15:00:00,23.75,23.75,23.7,23.73,89292.0,23.75,23.75,23.7,23.73,89292.0
2017-12-13 15:30:00,23.73,23.75,23.65,23.69,255313.0,23.73,23.75,23.65,23.69,255313.0
2017-12-14 09:30:00,23.74,23.76,23.56,23.74,53033.0,23.74,23.76,23.56,23.74,53033.0
2017-12-14 10:00:00,23.71,23.8,23.66,23.74,99287.0,23.71,23.8,23.66,23.74,99287.0
2017-12-14 10:30:00,23.75,23.81,23.73,23.75,90922.0,23.75,23.81,23.73,23.75,90922.0
2017-12-14 11:00:00,23.75,23.78,23.66,23.67,72731.0,23.75,23.78,23.66,23.67,72731.0
2017-12-14 11:30:00,23.67,23.82,23.58,23.78,115948.0,23.67,23.82,23.58,23.78,115948.0
2017-12-14 12:00:00,23.79,23.79,23.72,23.73,44069.0,23.79,23.79,23.72,23.73,44069.0
2017-12-14 12:30:00,23.72,23.78,23.72,23.72,35690.0,23.72,23.78,23.72,23.72,35690.0
2017-12-14 13:00:00,23.73,23.78,23.7,23.75,49058.0,23.73,23.78,23.7,23.75,49058.0
2017-12-14 13:30:00,23.74,23.75,23.68,23.7,35461.0,23.74,23.75,23.68,23.7,35461.0
2017-12-14 14:00:00,23.68,23.75,23.56,23.58,77458.0,23.68,23.75,23.56,23.58,77458.0
2017-12-14 14:30:00,23.61,23.69,23.58,23.69,44773.0,23.61,23.69,23.58,23.69,44773.0
2017-12-14 15:00:00,23.67,23.69,23.64,23.66,73977.0,23.67,23.69,23.64,23.66,73977.0
2017-12-14 15:30:00,23.66,23.7,23.63,23.68,326894.0,23.66,23.7,23.63,23.68,326894.0
2017-12-15 09:30:00,23.79,23.9,23.69,23.75,257429.0,23.79,23.9,23.69,23.75,257429.0
2017-12-15 10:00:00,23.76,23.86,23.69,23.82,105511.0,23.76,23.86,23.69,23.82,105511.0
2017-12-15 10:30:00,23.81,24.08,23.8,24.0,115881.0,23.81,24.08,23.8,24.0,115881.0
2017-12-15 11:00:00,24.0,24.16,23.98,24.12,89209.0,24.0,24.16,23.98,24.12,89209.0
2017-12-15 11:30:00,24.12,24.14,24.05,24.08,79261.0,24.12,24.14,24.05,24.08,79261.0
2017-12-15 12:00:00,24.08,24.09,23.98,23.98,74001.0,24.08,24.09,23.98,23.98,74001.0
2017-12-15 12:30:00,23.98,24.01,23.94,24.01,53016.0,23.98,24.01,23.94,24.01,53016.0
2017-12-15 13:00:00,23.99,24.01,23.94,23.99,44800.0,23.99,24.01,23.94,23.99,44800.0
2017-12-15 13:30:00,23.99,24.07,23.96,24.07,66660.0,23.99,24.07,23.96,24.07,66660.0
2017-12-15 14:00:00,24.06,24.09,24.01,24.05,85697.0,24.06,24.09,24.01,24.05,85697.0
2017-12-15 14:30:00,24.06,24.12,24.05,24.1,87726.0,24.06,24.12,24.05,24.1,87726.0
2017-12-15 15:00:00,24.11,24.25,24.1,24.19,245132.0,24.11,24.25,24.1,24.19,245132.0
2017-12-15 15:30:00,24.18,24.21,24.03,24.12,632240.0,24.18,24.21,24.03,24.12,632240.0
2017-12-18 09:30:00,24.18,24.38,24.09,24.26,93404.0,24.18,24.38,24.09,24.26,93404.0
2017-12-18 10:00:00,24.24,24.42,24.24,24.39,104291.0,24.24,24.42,24.24,24.39,104291.0
2017-12-18 10:30:00,24.39,24.4,24.23,24.28,89674.0,24.39,24.4,24.23,24.28,89674.0
2017-12-18 11:00:00,24.28,24.33,24.21,24.29,146998.0,24.28,24.33,24.21,24.29,146998.0
2017-12-18 11:30:00,24.28,24.35,24.25,24.32,160112.0,24.28,24.35,24.25,24.32,160112.0
2017-12-18 12:00:00,24.33,24.52,24.33,24.48,115602.0,24.33,24.52,24.33,24.48,115602.0
2017-12-18 12:30:00,24.47,24.47,24.37,24.42,53821.0,24.47,24.47,24.37,24.42,53821.0
2017-12-18 13:00:00,24.41,24.42,24.36,24.41,46482.0,24.41,24.42,24.36,24.41,46482.0
2017-12-18 13:30:00,24.41,24.45,24.35,24.45,60947.0,24.41,24.45,24.35,24.45,60947.0
2017-12-18 14:00:00,24.44,24.48,24.41,24.44,75704.0,24.44,24.48,24.41,24.44,75704.0
2017-12-18 14:30:00,24.45,24.46,24.4,24.46,115101.0,24.45,24.46,24.4,24.46,115101.0
2017-12-18 15:00:00,24.46,24.47,24.27,24.33,152947.0,24.46,24.47,24.27,24.33,152947.0
2017-12-18 15:30:00,24.34,24.36,24.24,24.27,333403.0,24.34,24.36,24.24,24.27,333403.0
2017-12-19 09:30:00,24.31,24.43,24.13,24.23,108317.0,24.31,24.43,24.13,24.23,108317.0
2017-12-19 10:00:00,24.24,24.36,24.23,24.31,37262.0,24.24,24.36,24.23,24.31,37262.0
2017-12-19 10:30:00,24.3,24.33,24.25,24.32,26397.0,24.3,24.33,24.25,24.32,26397.0
2017-12-19 11:00:00,24.32,24.33,24.26,24.3,22903.0,24.32,24.33,24.26,24.3,22903.0
2017-12-19 11:30:00,24.3,24.44,24.29,24.37,46931.0,24.3,24.44,24.29,24.37,46931.0
2017-12-19 12:00:00,24.37,24.38,24.28,24.32,42682.0,24.37,24.38,24.28,24.32,42682.0
2017-12-19 12:30:00,24.32,24.34,24.27,24.29,17368.0,24.32,24.34,24.27,24.29,17368.0
2017-12-19 13:00:00,24.29,24.3,24.24,24.27,16909.0,24.29,24.3,24.24,24.27,16909.0
2017-12-19 13:30:00,24.28,24.3,24.24,24.25,29635.0,24.28,24.3,24.24,24.25,29635.0
2017-12-19 14:00:00,24.25,24.26,24.16,24.19,47506.0,24.25,24.26,24.16,24.19,47506.0
2017-12-19 14:30:00,24.19,24.21,24.16,24.2,37351.0,24.19,24.21,24.16,24.2,37351.0
2017-12-19 15:00:00,24.18,24.18,24.13,24.13,49811.0,24.18,24.18,24.13,24.13,49811.0
2017-12-19 15:30:00,24.13,24.18,24.08,24.13,253714.0,24.13,24.18,24.08,24.13,253714.0
2017-12-20 09:30:00,24.14,24.3,23.95,24.29,96263.0,24.14,24.3,23.95,24.29,96263.0
2017-12-20 10:00:00,24.3,24.33,24.11,24.16,95850.0,24.3,24.33,24.11,24.16,95850.0
2017-12-20 10:30:00,24.19,24.44,24.13,24.36,70086.0,24.19,24.44,24.13,24.36,70086.0
2017-12-20 11:00:00,24.37,24.39,24.31,24.38,49336.0,24.37,24.39,24.31,24.38,49336.0
2017-12-20 11:30:00,24.38,24.5,24.34,24.44,81455.0,24.38,24.5,24.34,24.44,81455.0
2017-12-20 12:00:00,24.44,24.57,24.39,24.56,69919.0,24.44,24.57,24.39,24.56,69919.0
2017-12-20 12:30:00,24.56,24.64,24.54,24.58,58678.0,24.56,24.64,24.54,24.58,58678.0
2017-12-20 13:00:00,24.58,24.68,24.54,24.67,92015.0,24.58,24.68,24.54,24.67,92015.0
2017-12-20 13:30:00,24.66,24.69,24.59,24.64,49266.0,24.66,24.69,24.59,24.64,49266.0
2017-12-20 14:00:00,24.64,24.65,24.59,24.59,43032.0,24.64,24.65,24.59,24.59,43032.0
2017-12-20 14:30:00,24.6,24.72,24.6,24.7,57770.0,24.6,24.72,24.6,24.7,57770.0
2017-12-20 15:00:00,24.7,24.74,24.64,24.67,103472.0,24.7,24.74,24.64,24.67,103472.0
2017-12-20 15:30:00,24.67,24.67,24.52,24.57,342214.0,24.67,24.67,24.52,24.57,342214.0
2017-12-21 09:30:00,24.78,24.79,24.53,24.66,129990.0,24.78,24.79,24.53,24.66,129990.0
2017-12-21 10:00:00,24.67,24.73,24.63,24.73,43470.0,24.67,24.73,24.63,24.73,43470.0
2017-12-21 10:30:00,24.73,24.77,24.67,24.71,67201.0,24.73,24.77,24.67,24.71,67201.0
2017-12-21 11:00:00,24.73,24.73,24.58,24.68,47776.0,24.73,24.73,24.58,24.68,47776.0
2017-12-21 11:30:00,24.69,24.78,24.65,24.78,51459.0,24.69,24.78,24.65,24.78,51459.0
2017-12-21 12:00:00,24.78,24.79,24.71,24.72,49454.0,24.78,24.79,24.71,24.72,49454.0
2017-12-21 12:30:00,24.73,24.78,24.7,24.76,34724.0,24.73,24.78,24.7,24.76,34724.0
2017-12-21 13:00:00,24.77,24.84,24.71,24.83,45681.0,24.77,24.84,24.71,24.83,45681.0
2017-12-21 13:30:00,24.82,24.87,24.81,24.83,31896.0,24.82,24.87,24.81,24.83,31896.0
2017-12-21 14:00:00,24.83,24.87,24.8,24.86,31755.0,24.83,24.87,24.8,24.86,31755.0
2017-12-21 14:30:00,24.87,24.87,24.75,24.79,46741.0,24.87,24.87,24.75,24.79,46741.0
2017-12-21 15:00:00,24.8,24.93,24.79,24.88,73619.0,24.8,24.93,24.79,24.88,73619.0
2017-12-21 15:30:00,24.89,24.91,24.73,24.79,226390.0,24.89,24.91,24.73,24.79,226390.0
2017-12-22 09:30:00,24.83,24.85,24.65,24.74,45871.0,24.83,24.85,24.65,24.74,45871.0
2017-12-22 10:00:00,24.73,24.82,24.69,24.75,32674.0,24.73,24.82,24.69,24.75,32674.0
2017-12-22 10:30:00,24.76,24.79,24.71,24.78,21297.0,24.76,24.79,24.71,24.78,21297.0
2017-12-22 11:00:00,24.75,24.77,24.73,24.74,26694.0,24.75,24.77,24.73,24.74,26694.0
2017-12-22 11:30:00,24.75,24.77,24.73,24.75,29499.0,24.75,24.77,24.73,24.75,29499.0
2017-12-22 12:00:00,24.75,24.79,24.75,24.77,21984.0,24.75,24.79,24.75,24.77,21984.0
2017-12-22 12:30:00,24.78,24.81,24.77,24.77,25836.0,24.78,24.81,24.77,24.77,25836.0
2017-12-22 13:00:00,24.77,24.81,24.76,24.81,13633.0,24.77,24.81,24.76,24.81,13633.0
2017-12-22 13:30:00,24.8,24.82,24.77,24.8,26679.0,24.8,24.82,24.77,24.8,26679.0
2017-12-22 14:00:00,24.8,24.84,24.78,24.82,35218.0,24.8,24.84,24.78,24.82,35218.0
2017-12-22 14:30:00,24.81,24.83,24.76,24.79,27592.0,24.81,24.83,24.76,24.79,27592.0
2017-12-22 15:00:00,24.79,24.85,24.77,24.81,37999.0,24.79,24.85,24.77,24.81,37999.0
2017-12-22 15:30:00,24.81,24.86,24.79,24.85,135069.0,24.81,24.86,24.79,24.85,135069.0
2017-12-26 09:30:00,24.83,25.0,24.72,24.83,151203.0,24.83,25.0,24.72,24.83,151203.0
2017-12-26 10:00:00,24.85,24.87,24.78,24.87,35429.0,24.85,24.87,24.78,24.87,35429.0
2017-12-26 10:30:00,24.85,24.9,24.85,24.89,29325.0,24.85,24.9,24.85,24.89,29325.0
2017-12-26 11:00:00,24.89,24.9,24.82,24.89,23255.0,24.89,24.9,24.82,24.89,23255.0
2017-12-26 11:30:00,24.89,24.91,24.87,24.87,19713.0,24.89,24.91,24.87,24.87,19713.0
2017-12-26 12:00:00,24.87,24.87,24.83,24.83,34888.0,24.87,24.87,24.83,24.83,34888.0
2017-12-26 12:30:00,24.84,24.84,24.78,24.82,16687.0,24.84,24.84,24.78,24.82,16687.0
2017-12-26 13:00:00,24.82,24.83,24.78,24.8,19175.0,24.82,24.83,24.78,24.8,19175.0
2017-12-26 13:30:00,24.8,24.8,24.76,24.78,22309.0,24.8,24.8,24.76,24.78,22309.0
2017-12-26 14:00:00,24.78,24.79,24.76,24.78,29270.0,24.78,24.79,24.76,24.78,29270.0
2017-12-26 14:30:00,24.77,24.78,24.75,24.76,20731.0,24.77,24.78,24.75,24.76,20731.0
2017-12-26 15:00:00,24.75,24.76,24.73,24.75,38556.0,24.75,24.76,24.73,24.75,38556.0
2017-12-26 15:30:00,24.74,24.76,24.7,24.75,126739.0,24.74,24.76,24.7,24.75,126739.0
2017-12-27 09:30:00,24.83,24.89,24.58,24.62,99279.0,24.83,24.89,24.58,24.62,99279.0
2017-12-27 10:00:00,24.62,24.71,24.61,24.71,36847.0,24.62,24.71,24.61,24.71,36847.0
2017-12-27 10:30:00,24.71,24.72,24.66,24.69,30819.0,24.71,24.72,24.66,24.69,30819.0
2017-12-27 11:00:00,24.69,24.7,24.65,24.65,22660.0,24.69,24.7,24.65,24.65,22660.0
2017-12-27 11:30:00,24.66,24.7,24.63,24.7,25784.0,24.66,24.7,24.63,24.7,25784.0
2017-12-27 12:00:00,24.69,24.7,24.62,24.64,11985.0,24.69,24.7,24.62,24.64,11985.0
2017-12-27 12:30:00,24.64,24.65,24.59,24.63,25016.0,24.64,24.65,24.59,24.63,25016.0
2017-12-27 13:00:00,24.62,24.63,24.57,24.58,20567.0,24.62,24.63,24.57,24.58,20567.0
2017-12-27 13:30:00,24.57,24.58,24.52,24.53,17738.0,24.57,24.58,24.52,24.53,17738.0
2017-12-27 14:00:00,24.52,24.54,24.49,24.5,26374.0,24.52,24.54,24.49,24.5,26374.0
2017-12-27 14:30:00,24.5,24.51,24.46,24.47,20493.0,24.5,24.51,24.46,24.47,20493.0
2017-12-27 15:00:00,24.47,24.5,24.46,24.5,19381.0,24.47,24.5,24.46,24.5,19381.0
2017-12-27 15:30:00,24.5,24.55,24.43,24.52,135956.0,24.5,24.55,24.43,24.52,135956.0
2017-12-28 09:30:00,24.39,24.52,24.32,24.44,29890.0,24.39,24.52,24.32,24.44,29890.0
2017-12-28 10:00:00,24.44,24.48,24.38,24.4,25598.0,24.44,24.48,24.38,24.4,25598.0
2017-12-28 10:30:00,24.4,24.53,24.39,24.52,37169.0,24.4,24.53,24.39,24.52,37169.0
2017-12-28 11:00:00,24.51,24.52,24.49,24.5,19834.0,24.51,24.52,24.49,24.5,19834.0
2017-12-28 11:30:00,24.5,24.61,24.49,24.59,28126.0,24.5,24.61,24.49,24.59,28126.0
2017-12-28 12:00:00,24.6,24.61,24.55,24.55,15294.0,24.6,24.61,24.55,24.55,15294.0
2017-12-28 12:30:00,24.56,24.57,24.52,24.53,14377.0,24.56,24.57,24.52,24.53,14377.0
2017-12-28 13:00:00,24.52,24.55,24.51,24.54,14898.0,24.52,24.55,24.51,24.54,14898.0
2017-12-28 13:30:00,24.54,24.54,24.47,24.51,20458.0,24.54,24.54,24.47,24.51,20458.0
2017-12-28 14:00:00,24.51,24.53,24.49,24.52,20539.0,24.51,24.53,24.49,24.52,20539.0
2017-12-28 14:30:00,24.52,24.54,24.47,24.54,33199.0,24.52,24.54,24.47,24.54,33199.0
2017-12-28 15:00:00,24.54,24.56,24.5,24.54,33522.0,24.54,24.56,24.5,24.54,33522.0
2017-12-28 15:30:00,24.53,24.55,24.43,24.45,149334.0,24.53,24.55,24.43,24.45,149334.0
2017-12-29 09:30:00,24.52,24.58,24.38,24.43,54724.0,24.52,24.58,24.38,24.43,54724.0
2017-12-29 10:00:00,24.42,24.5,24.35,24.44,51771.0,24.42,24.5,24.35,24.44,51771.0
2017-12-29 10:30:00,24.45,24.5,24.45,24.45,36370.0,24.45,24.5,24.45,24.45,36370.0
2017-12-29 11:00:00,24.45,24.51,24.41,24.5,27645.0,24.45,24.51,24.41,24.5,27645.0
2017-12-29 11:30:00,24.49,24.57,24.48,24.57,57697.0,24.49,24.57,24.48,24.57,57697.0
2017-12-29 12:00:00,24.58,24.62,24.54,24.54,33020.0,24.58,24.62,24.54,24.54,33020.0
2017-12-29 12:30:00,24.54,24.55,24.5,24.5,18947.0,24.54,24.55,24.5,24.5,18947.0
2017-12-29 13:00:00,24.5,24.5,24.44,24.46,22599.0,24.5,24.5,24.44,24.46,22599.0
2017-12-29 13:30:00,24.45,24.5,24.41,24.5,62226.0,24.45,24.5,24.41,24.5,62226.0
2017-12-29 14:00:00,24.49,24.51,24.38,24.45,95080.0,24.49,24.51,24.38,24.45,95080.0
2017-12-29 14:30:00,24.45,24.51,24.43,24.5,27729.0,24.45,24.51,24.43,24.5,27729.0
2017-12-29 15:00:00,24.49,24.5,24.46,24.48,31211.0,24.49,24.5,24.46,24.48,31211.0
2017-12-29 15:30:00,24.48,24.49,24.35,24.36,207751.0,24.48,24.49,24.35,24.36,207751.0
2018-01-02 09:30:00,24.33,24.58,24.32,24.58,94050.0,24.33,24.58,24.32,24.58,94050.0
2018-01-02 10:00:00,24.57,24.8,24.56,24.69,124935.0,24.57,24.8,24.56,24.69,124935.0
2018-01-02 10:30:00,24.7,24.88,24.68,24.88,159905.0,24.7,24.88,24.68,24.88,159905.0
2018-01-02 11:00:00,24.88,24.94,24.83,24.84,128562.0,24.88,24.94,24.83,24.84,128562.0
2018-01-02 11:30:00,24.84,24.89,24.8,24.87,83889.0,24.84,24.89,24.8,24.87,83889.0
2018-01-02 12:00:00,24.87,24.87,24.5,24.83,248094.0,24.87,24.87,24.5,24.83,248094.0
2018-01-02 12:30:00,24.83,24.88,24.81,24.84,52412.0,24.83,24.88,24.81,24.84,52412.0
2018-01-02 13:00:00,24.84,24.84,24.77,24.84,57486.0,24.84,24.84,24.77,24.84,57486.0
2018-01-02 13:30:00,24.84,24.86,24.8,24.86,114414.0,24.84,24.86,24.8,24.86,114414.0
2018-01-02 14:00:00,24.85,24.92,24.84,24.9,146042.0,24.85,24.92,24.84,24.9,146042.0
2018-01-02 14:30:00,24.89,24.93,24.78,24.82,65546.0,24.89,24.93,24.78,24.82,65546.0
2018-01-02 15:00:00,24.82,24.9,24.8,24.89,142217.0,24.82,24.9,24.8,24.89,142217.0
2018-01-02 15:30:00,24.9,24.93,24.8,24.91,588320.0,24.9,24.93,24.8,24.91,588320.0
2018-01-03 09:30:00,24.98,24.99,24.73,24.85,116769.0,24.98,24.99,24.73,24.85,116769.0
2018-01-03 10:00:00,24.86,24.91,24.71,24.71,80929.0,24.86,24.91,24.71,24.71,80929.0
2018-01-03 10:30:00,24.71,24.77,24.59,24.66,73205.0,24.71,24.77,24.59,24.66,73205.0
2018-01-03 11:00:00,24.66,24.78,24.66,24.77,58062.0,24.66,24.78,24.66,24.77,58062.0
2018-01-03 11:30:00,24.77,24.77,24.66,24.66,91239.0,24.77,24.77,24.66,24.66,91239.0
2018-01-03 12:00:00,24.67,24.67,24.58,24.59,103473.0,24.67,24.67,24.58,24.59,103473.0
2018-01-03 12:30:00,24.59,24.65,24.59,24.65,67062.0,24.59,24.65,24.59,24.65,67062.0
2018-01-03 13:00:00,24.65,24.65,24.49,24.61,127310.0,24.65,24.65,24.49,24.61,127310.0
2018-01-03 13:30:00,24.6,24.65,24.55,24.56,158024.0,24.6,24.65,24.55,24.56,158024.0
2018-01-03 14:00:00,24.55,24.59,24.44,24.57,149440.0,24.55,24.59,24.44,24.57,149440.0
2018-01-03 14:30:00,24.57,24.66,24.57,24.6,103936.0,24.57,24.66,24.57,24.6,103936.0
2018-01-03 15:00:00,24.6,24.62,24.51,24.55,141816.0,24.6,24.62,24.51,24.55,141816.0
2018-01-03 15:30:00,24.55,24.62,24.51,24.58,492952.0,24.55,24.62,24.51,24.58,492952.0
2018-01-04 09:30:00,24.69,24.82,24.4,24.5,117527.0,24.69,24.82,24.4,24.5,117527.0
2018-01-04 10:00:00,24.49,24.49,24.16,24.16,128463.0,24.49,24.49,24.16,24.16,128463.0
2018-01-04 10:30:00,24.16,24.34,24.12,24.27,133031.0,24.16,24.34,24.12,24.27,133031.0
2018-01-04 11:00:00,24.27,24.28,24.18,24.23,97742.0,24.27,24.28,24.18,24.23,97742.0
2018-01-04 11:30:00,24.23,24.24,24.13,24.21,105653.0,24.23,24.24,24.13,24.21,105653.0
2018-01-04 12:00:00,24.21,24.45,24.2,24.42,112693.0,24.21,24.45,24.2,24.42,112693.0
2018-01-04 12:30:00,24.42,24.52,24.41,24.43,74577.0,24.42,24.52,24.41,24.43,74577.0
2018-01-04 13:00:00,24.44,24.46,24.37,24.45,63353.0,24.44,24.46,24.37,24.45,63353.0
2018-01-04 13:30:00,24.46,24.53,24.4,24.44,82605.0,24.46,24.53,24.4,24.44,82605.0
2018-01-04 14:00:00,24.44,24.44,24.22,24.24,83577.0,24.44,24.44,24.22,24.24,83577.0
2018-01-04 14:30:00,24.25,24.31,24.18,24.3,132299.0,24.25,24.31,24.18,24.3,132299.0
2018-01-04 15:00:00,24.3,24.32,24.22,24.29,129272.0,24.3,24.32,24.22,24.29,129272.0
2018-01-04 15:30:00,24.28,24.28,24.11,24.25,777400.0,24.28,24.28,24.11,24.25,777400.0
2018-01-05 09:30:00,24.23,24.46,23.87,24.22,257866.0,24.23,24.46,23.87,24.22,257866.0
2018-01-05 10:00:00,24.22,24.49,24.22,24.37,141077.0,24.22,24.49,24.22,24.37,141077.0
2018-01-05 10:30:00,24.37,24.48,24.33,24.43,169566.0,24.37,24.48,24.33,24.43,169566.0
2018-01-05 11:00:00,24.43,24.45,24.31,24.31,99491.0,24.43,24.45,24.31,24.31,99491.0
2018-01-05 11:30:00,24.32,24.32,24.16,24.19,285337.0,24.32,24.32,24.16,24.19,285337.0
2018-01-05 12:00:00,24.19,24.23,23.95,24.14,179088.0,24.19,24.23,23.95,24.14,179088.0
2018-01-05 12:30:00,24.15,24.23,24.13,24.22,96743.0,24.15,24.23,24.13,24.22,96743.0
2018-01-05 13:00:00,24.23,24.24,24.17,24.22,91490.0,24.23,24.24,24.17,24.22,91490.0
2018-01-05 13:30:00,24.23,24.23,24.08,24.08,97696.0,24.23,24.23,24.08,24.08,97696.0
2018-01-05 14:00:00,24.08,24.13,24.02,24.07,136054.0,24.08,24.13,24.02,24.07,136054.0
2018-01-05 14:30:00,24.06,24.15,24.04,24.14,197431.0,24.06,24.15,24.04,24.14,197431.0
2018-01-05 15:00:00,24.14,24.14,24.01,24.07,236999.0,24.14,24.14,24.01,24.07,236999.0
2018-01-05 15:30:00,24.06,24.32,24.0,24.29,587022.0,24.06,24.32,24.0,24.29,587022.0
2018-01-08 09:30:00,24.31,24.51,24.28,24.43,104088.0,24.31,24.51,24.28,24.43,104088.0
2018-01-08 10:00:00,24.42,24.52,24.38,24.52,60749.0,24.42,24.52,24.38,24.52,60749.0
2018-01-08 10:30:00,24.52,24.69,24.48,24.54,112185.0,24.52,24.69,24.48,24.54,112185.0
2018-01-08 11:00:00,24.54,24.63,24.47,24.61,74395.0,24.54,24.63,24.47,24.61,74395.0
2018-01-08 11:30:00,24.61,24.74,24.61,24.72,120025.0,24.61,24.74,24.61,24.72,120025.0
2018-01-08 12:00:00,24.73,24.74,24.61,24.63,87559.0,24.73,24.74,24.61,24.63,87559.0
2018-01-08 12:30:00,24.63,24.7,24.59,24.68,47145.0,24.63,24.7,24.59,24.68,47145.0
2018-01-08 13:00:00,24.68,24.9,24.68,24.84,212366.0,24.68,24.9,24.68,24.84,212366.0
2018-01-08 13:30:00,24.85,24.86,24.78,24.82,66593.0,24.85,24.86,24.78,24.82,66593.0
2018-01-08 14:00:00,24.82,24.87,24.75,24.75,86667.0,24.82,24.87,24.75,24.75,86667.0
2018-01-08 14:30:00,24.75,24.76,24.66,24.72,82200.0,24.75,24.76,24.66,24.72,82200.0
2018-01-08 15:00:00,24.72,24.81,24.72,24.8,138861.0,24.72,24.81,24.72,24.8,138861.0
2018-01-08 15:30:00,24.81,24.87,24.75,24.77,372507.0,24.81,24.87,24.75,24.77,372507.0
2018-01-09 09:30:00,25.0,25.5,24.91,25.31,510974.0,25.0,25.5,24.91,25.31,510974.0
2018-01-09 10:00:00,25.3,25.36,24.95,25.02,344713.0,25.3,25.36,24.95,25.02,344713.0
2018-01-09 10:30:00,25.02,25.11,24.89,25.0,156130.0,25.02,25.11,24.89,25.0,156130.0
2018-01-09 11:00:00,25.0,25.15,24.97,25.12,173009.0,25.0,25.15,24.97,25.12,173009.0
2018-01-09 11:30:00,25.12,25.12,24.98,25.04,167215.0,25.12,25.12,24.98,25.04,167215.0
2018-01-09 12:00:00,25.04,25.04,24.9,24.91,123001.0,25.04,25.04,24.9,24.91,123001.0
2018-01-09 12:30:00,24.92,24.93,24.75,24.8,134718.0,24.92,24.93,24.75,24.8,134718.0
2018-01-09 13:00:00,24.8,24.9,24.66,24.69,125830.0,24.8,24.9,24.66,24.69,125830.0
2018-01-09 13:30:00,24.69,24.74,24.64,24.71,99224.0,24.69,24.74,24.64,24.71,99224.0
2018-01-09 14:00:00,24.71,24.76,24.58,24.6,107803.0,24.71,24.76,24.58,24.6,107803.0
2018-01-09 14:30:00,24.6,24.68,24.56,24.63,96470.0,24.6,24.68,24.56,24.63,96470.0
2018-01-09 15:00:00,24.63,24.63,24.53,24.54,108333.0,24.63,24.63,24.53,24.54,108333.0
2018-01-09 15:30:00,24.54,24.55,24.33,24.38,510731.0,24.54,24.55,24.33,24.38,510731.0
2018-01-10 09:30:00,24.2,24.51,24.13,24.31,97501.0,24.2,24.51,24.13,24.31,97501.0
2018-01-10 10:00:00,24.31,24.49,24.29,24.45,79561.0,24.31,24.49,24.29,24.45,79561.0
2018-01-10 10:30:00,24.46,24.65,24.44,24.54,80540.0,24.46,24.65,24.44,24.54,80540.0
2018-01-10 11:00:00,24.54,24.55,24.45,24.53,63556.0,24.54,24.55,24.45,24.53,63556.0
2018-01-10 11:30:00,24.53,24.59,24.48,24.57,54763.0,24.53,24.59,24.48,24.57,54763.0
2018-01-10 12:00:00,24.57,24.57,24.48,24.5,43588.0,24.57,24.57,24.48,24.5,43588.0
2018-01-10 12:30:00,24.49,24.5,24.35,24.48,342748.0,24.49,24.5,24.35,24.48,342748.0
2018-01-10 13:00:00,24.49,24.49,24.39,24.41,40284.0,24.49,24.49,24.39,24.41,40284.0
2018-01-10 13:30:00,24.41,24.41,24.38,24.4,41745.0,24.41,24.41,24.38,24.4,41745.0
2018-01-10 14:00:00,24.4,24.42,24.31,24.34,81548.0,24.4,24.42,24.31,24.34,81548.0
2018-01-10 14:30:00,24.34,24.39,24.32,24.39,90732.0,24.34,24.39,24.32,24.39,90732.0
2018-01-10 15:00:00,24.38,24.46,24.35,24.4,113359.0,24.38,24.46,24.35,24.4,113359.0
2018-01-10 15:30:00,24.4,24.44,24.36,24.4,449705.0,24.4,24.44,24.36,24.4,449705.0
2018-01-11 09:30:00,24.52,25.05,24.46,25.05,138800.0,24.52,25.05,24.46,25.05,138800.0
2018-01-11 10:00:00,25.04,25.08,24.87,24.88,142185.0,25.04,25.08,24.87,24.88,142185.0
2018-01-11 10:30:00,24.88,24.96,24.82,24.88,131478.0,24.88,24.96,24.82,24.88,131478.0
2018-01-11 11:00:00,24.88,24.95,24.84,24.94,86565.0,24.88,24.95,24.84,24.94,86565.0
2018-01-11 11:30:00,24.95,24.97,24.9,24.92,75951.0,24.95,24.97,24.9,24.92,75951.0
2018-01-11 12:00:00,24.93,24.96,24.92,24.94,54531.0,24.93,24.96,24.92,24.94,54531.0
2018-01-11 12:30:00,24.94,25.08,24.93,25.03,62345.0,24.94,25.08,24.93,25.03,62345.0
2018-01-11 13:00:00,25.04,25.07,24.99,25.01,62665.0,25.04,25.07,24.99,25.01,62665.0
2018-01-11 13:30:00,25.01,25.03,24.97,24.98,63996.0,25.01,25.03,24.97,24.98,63996.0
2018-01-11 14:00:00,24.98,24.98,24.85,24.85,89846.0,24.98,24.98,24.85,24.85,89846.0
2018-01-11 14:30:00,24.86,24.87,24.72,24.78,97277.0,24.86,24.87,24.72,24.78,97277.0
2018-01-11 15:00:00,24.77,24.85,24.69,24.82,111318.0,24.77,24.85,24.69,24.82,111318.0
2018-01-11 15:30:00,24.83,24.87,24.76,24.86,324925.0,24.83,24.87,24.76,24.86,324925.0
2018-01-12 09:30:00,24.86,25.24,24.86,25.15,374056.0,24.86,25.24,24.86,25.15,374056.0
2018-01-12 10:00:00,25.14,25.72,25.12,25.71,270576.0,25.14,25.72,25.12,25.71,270576.0
2018-01-12 10:30:00,25.71,25.8,25.52,25.57,322921.0,25.71,25.8,25.52,25.57,322921.0
2018-01-12 11:00:00,25.57,25.61,25.42,25.47,116626.0,25.57,25.61,25.42,25.47,116626.0
2018-01-12 11:30:00,25.48,25.49,25.4,25.44,117273.0,25.48,25.49,25.4,25.44,117273.0
2018-01-12 12:00:00,25.45,25.46,25.29,25.38,88538.0,25.45,25.46,25.29,25.38,88538.0
2018-01-12 12:30:00,25.39,25.57,25.36,25.56,111985.0,25.39,25.57,25.36,25.56,111985.0
2018-01-12 13:00:00,25.54,25.55,25.41,25.41,49915.0,25.54,25.55,25.41,25.41,49915.0
2018-01-12 13:30:00,25.41,25.47,25.4,25.45,68143.0,25.41,25.47,25.4,25.45,68143.0
2018-01-12 14:00:00,25.44,25.49,25.41,25.45,86600.0,25.44,25.49,25.41,25.45,86600.0
2018-01-12 14:30:00,25.45,25.55,25.44,25.49,128120.0,25.45,25.55,25.44,25.49,128120.0
2018-01-12 15:00:00,25.49,25.54,25.43,25.5,129303.0,25.49,25.54,25.43,25.5,129303.0
2018-01-12 15:30:00,25.5,25.51,25.44,25.48,441421.0,25.5,25.51,25.44,25.48,441421.0
2018-01-16 09:30:00,25.84,25.97,25.78,25.83,142591.0,25.84,25.97,25.78,25.83,142591.0
2018-01-16 10:00:00,25.82,26.07,25.79,25.96,271722.0,25.82,26.07,25.79,25.96,271722.0
2018-01-16 10:30:00,25.95,25.99,25.86,25.88,141664.0,25.95,25.99,25.86,25.88,141664.0
2018-01-16 11:00:00,25.88,26.1,25.87,26.09,90716.0,25.88,26.1,25.87,26.09,90716.0
2018-01-16 11:30:00,26.09,26.15,25.9,25.91,98273.0,26.09,26.15,25.9,25.91,98273.0
2018-01-16 12:00:00,25.9,25.98,25.89,25.96,86410.0,25.9,25.98,25.89,25.96,86410.0
2018-01-16 12:30:00,25.96,26.0,25.91,25.92,47243.0,25.96,26.0,25.91,25.92,47243.0
2018-01-16 13:00:00,25.92,25.99,25.9,25.94,145971.0,25.92,25.99,25.9,25.94,145971.0
2018-01-16 13:30:00,25.93,25.98,25.89,25.91,60975.0,25.93,25.98,25.89,25.91,60975.0
2018-01-16 14:00:00,25.92,25.94,25.83,25.85,122799.0,25.92,25.94,25.83,25.85,122799.0
2018-01-16 14:30:00,25.85,25.87,25.69,25.71,164374.0,25.85,25.87,25.69,25.71,164374.0
2018-01-16 15:00:00,25.71,25.82,25.7,25.78,177801.0,25.71,25.82,25.7,25.78,177801.0
2018-01-16 15:30:00,25.77,25.83,25.73,25.76,670894.0,25.77,25.83,25.73,25.76,670894.0
2018-01-17 09:30:00,25.88,26.11,25.84,26.05,126774.0,25.88,26.11,25.84,26.05,126774.0
2018-01-17 10:00:00,26.05,26.07,25.92,25.93,73197.0,26.05,26.07,25.92,25.93,73197.0
2018-01-17 10:30:00,25.92,25.93,25.83,25.89,73172.0,25.92,25.93,25.83,25.89,73172.0
2018-01-17 11:00:00,25.89,25.89,25.79,25.87,87494.0,25.89,25.89,25.79,25.87,87494.0
2018-01-17 11:30:00,25.87,25.9,25.8,25.89,132013.0,25.87,25.9,25.8,25.89,132013.0
2018-01-17 12:00:00,25.88,25.91,25.82,25.89,66239.0,25.88,25.91,25.82,25.89,66239.0
2018-01-17 12:30:00,25.9,26.02,25.89,26.0,58823.0,25.9,26.02,25.89,26.0,58823.0
2018-01-17 13:00:00,26.0,26.02,25.88,25.93,75298.0,26.0,26.02,25.88,25.93,75298.0
2018-01-17 13:30:00,25.93,26.0,25.91,25.99,78137.0,25.93,26.0,25.91,25.99,78137.0
2018-01-17 14:00:00,25.99,26.13,25.98,26.09,102783.0,25.99,26.13,25.98,26.09,102783.0
2018-01-17 14:30:00,26.09,26.22,26.07,26.16,225681.0,26.09,26.22,26.07,26.16,225681.0
2018-01-17 15:00:00,26.17,26.22,25.98,25.98,585356.0,26.17,26.22,25.98,25.98,585356.0
2018-01-17 15:30:00,25.99,26.01,25.88,25.98,401945.0,25.99,26.01,25.88,25.98,401945.0
2018-01-18 09:30:00,26.04,26.06,25.79,26.0,200603.0,26.04,26.06,25.79,26.0,200603.0
2018-01-18 10:00:00,26.01,26.07,25.93,25.99,73579.0,26.01,26.07,25.93,25.99,73579.0
2018-01-18 10:30:00,25.99,26.03,25.94,25.96,60432.0,25.99,26.03,25.94,25.96,60432.0
2018-01-18 11:00:00,25.96,26.03,25.96,26.01,52195.0,25.96,26.03,25.96,26.01,52195.0
2018-01-18 11:30:00,26.02,26.03,25.96,26.01,54897.0,26.02,26.03,25.96,26.01,54897.0
2018-01-18 12:00:00,26.01,26.03,25.99,26.01,34638.0,26.01,26.03,25.99,26.01,34638.0
2018-01-18 12:30:00,26.02,26.08,25.99,26.05,48830.0,26.02,26.08,25.99,26.05,48830.0
2018-01-18 13:00:00,26.05,26.05,25.96,25.96,29863.0,26.05,26.05,25.96,25.96,29863.0
2018-01-18 13:30:00,25.95,26.01,25.93,25.99,57193.0,25.95,26.01,25.93,25.99,57193.0
2018-01-18 14:00:00,25.98,26.04,25.95,25.97,67880.0,25.98,26.04,25.95,25.97,67880.0
2018-01-18 14:30:00,25.97,25.99,25.91,25.94,105363.0,25.97,25.99,25.91,25.94,105363.0
2018-01-18 15:00:00,25.94,25.98,25.93,25.96,95832.0,25.94,25.98,25.93,25.96,95832.0
2018-01-18 15:30:00,25.96,26.02,25.9,25.96,316840.0,25.96,26.02,25.9,25.96,316840.0
2018-01-19 09:30:00,26.0,26.16,25.86,26.15,100098.0,26.0,26.16,25.86,26.15,100098.0
2018-01-19 10:00:00,26.16,26.36,26.14,26.35,85842.0,26.16,26.36,26.14,26.35,85842.0
2018-01-19 10:30:00,26.35,26.37,26.29,26.37,40392.0,26.35,26.37,26.29,26.37,40392.0
2018-01-19 11:00:00,26.37,26.38,26.29,26.37,66914.0,26.37,26.38,26.29,26.37,66914.0
2018-01-19 11:30:00,26.37,26.38,26.32,26.34,85479.0,26.37,26.38,26.32,26.34,85479.0
2018-01-19 12:00:00,26.34,26.35,26.27,26.35,76577.0,26.34,26.35,26.27,26.35,76577.0
2018-01-19 12:30:00,26.35,26.54,26.34,26.53,122500.0,26.35,26.54,26.34,26.53,122500.0
2018-01-19 13:00:00,26.54,26.79,26.54,26.77,152323.0,26.54,26.79,26.54,26.77,152323.0
2018-01-19 13:30:00,26.77,26.8,26.67,26.76,149353.0,26.77,26.8,26.67,26.76,149353.0
2018-01-19 14:00:00,26.77,26.98,26.76,26.98,206504.0,26.77,26.98,26.76,26.98,206504.0
2018-01-19 14:30:00,26.98,26.98,26.64,26.64,102163.0,26.98,26.98,26.64,26.64,102163.0
2018-01-19 15:00:00,26.63,26.7,26.55,26.67,148158.0,26.63,26.7,26.55,26.67,148158.0
2018-01-19 15:30:00,26.67,26.68,26.57,26.66,341404.0,26.67,26.68,26.57,26.66,341404.0
2018-01-22 09:30:00,26.65,26.9,26.63,26.84,137543.0,26.65,26.9,26.63,26.84,137543.0
2018-01-22 10:00:00,26.84,27.2,26.83,27.18,214624.0,26.84,27.2,26.83,27.18,214624.0
2018-01-22 10:30:00,27.18,27.19,26.96,27.0,261815.0,27.18,27.19,26.96,27.0,261815.0
2018-01-22 11:00:00,27.0,27.13,26.98,26.98,80825.0,27.0,27.13,26.98,26.98,80825.0
2018-01-22 11:30:00,26.98,26.99,26.68,26.73,169875.0,26.98,26.99,26.68,26.73,169875.0
2018-01-22 12:00:00,26.72,26.81,26.64,26.75,122821.0,26.72,26.81,26.64,26.75,122821.0
2018-01-22 12:30:00,26.76,26.95,26.76,26.91,78142.0,26.76,26.95,26.76,26.91,78142.0
2018-01-22 13:00:00,26.91,26.98,26.89,26.97,56982.0,26.91,26.98,26.89,26.97,56982.0
2018-01-22 13:30:00,26.96,27.05,26.94,27.05,47704.0,26.96,27.05,26.94,27.05,47704.0
2018-01-22 14:00:00,27.05,27.09,27.02,27.08,51849.0,27.05,27.09,27.02,27.08,51849.0
2018-01-22 14:30:00,27.08,27.17,27.03,27.05,75681.0,27.08,27.17,27.03,27.05,75681.0
2018-01-22 15:00:00,27.06,27.12,27.04,27.06,126674.0,27.06,27.12,27.04,27.06,126674.0
2018-01-22 15:30:00,27.06,27.1,26.99,27.06,356964.0,27.06,27.1,26.99,27.06,356964.0
2018-01-23 09:30:00,27.06,27.11,26.83,27.1,86656.0,27.06,27.11,26.83,27.1,86656.0
2018-01-23 10:00:00,27.08,27.09,26.87,26.97,112332.0,27.08,27.09,26.87,26.97,112332.0
2018-01-23 10:30:00,26.97,27.06,26.94,27.03,131533.0,26.97,27.06,26.94,27.03,131533.0
2018-01-23 11:00:00,27.03,27.04,26.99,27.0,68553.0,27.03,27.04,26.99,27.0,68553.0
2018-01-23 11:30:00,27.0,27.04,26.98,27.0,64620.0,27.0,27.04,26.98,27.0,64620.0
2018-01-23 12:00:00,27.0,27.07,26.99,27.06,77739.0,27.0,27.07,26.99,27.06,77739.0
2018-01-23 12:30:00,27.04,27.33,27.0,27.33,253332.0,27.04,27.33,27.0,27.33,253332.0
2018-01-23 13:00:00,27.3,27.33,27.2,27.23,93107.0,27.3,27.33,27.2,27.23,93107.0
2018-01-23 13:30:00,27.23,27.41,27.17,27.36,95918.0,27.23,27.41,27.17,27.36,95918.0
2018-01-23 14:00:00,27.37,27.51,27.3,27.41,186879.0,27.37,27.51,27.3,27.41,186879.0
2018-01-23 14:30:00,27.41,27.56,27.41,27.53,121500.0,27.41,27.56,27.41,27.53,121500.0
2018-01-23 15:00:00,27.53,27.62,27.46,27.61,216526.0,27.53,27.62,27.46,27.61,216526.0
2018-01-23 15:30:00,27.6,27.68,27.53,27.65,378891.0,27.6,27.68,27.53,27.65,378891.0
2018-01-24 09:30:00,27.64,27.9,27.44,27.82,124175.0,27.64,27.9,27.44,27.82,124175.0
2018-01-24 10:00:00,27.82,27.83,27.72,27.74,79335.0,27.82,27.83,27.72,27.74,79335.0
2018-01-24 10:30:00,27.72,27.8,27.65,27.75,74400.0,27.72,27.8,27.65,27.75,74400.0
2018-01-24 11:00:00,27.79,27.85,27.75,27.8,102778.0,27.79,27.85,27.75,27.8,102778.0
2018-01-24 11:30:00,27.8,27.81,27.57,27.7,90640.0,27.8,27.81,27.57,27.7,90640.0
2018-01-24 12:00:00,27.68,27.74,27.62,27.65,212027.0,27.68,27.74,27.62,27.65,212027.0
2018-01-24 12:30:00,27.65,27.67,27.53,27.57,56728.0,27.65,27.67,27.53,27.57,56728.0
2018-01-24 13:00:00,27.57,27.62,27.54,27.6,65217.0,27.57,27.62,27.54,27.6,65217.0
2018-01-24 13:30:00,27.61,27.84,27.58,27.83,55781.0,27.61,27.84,27.58,27.83,55781.0
2018-01-24 14:00:00,27.83,28.04,27.75,27.8,149939.0,27.83,28.04,27.75,27.8,149939.0
2018-01-24 14:30:00,27.78,27.92,27.76,27.81,83224.0,27.78,27.92,27.76,27.81,83224.0
2018-01-24 15:00:00,27.8,27.81,27.7,27.7,124472.0,27.8,27.81,27.7,27.7,124472.0
2018-01-24 15:30:00,27.7,27.85,27.66,27.67,461349.0,27.7,27.85,27.66,27.67,461349.0
2018-01-25 09:30:00,27.94,27.94,27.71,27.77,113684.0,27.94,27.94,27.71,27.77,113684.0
2018-01-25 10:00:00,27.79,27.84,27.67,27.78,83468.0,27.79,27.84,27.67,27.78,83468.0
2018-01-25 10:30:00,27.78,27.86,27.69,27.8,83508.0,27.78,27.86,27.69,27.8,83508.0
2018-01-25 11:00:00,27.8,27.97,27.77,27.92,139734.0,27.8,27.97,27.77,27.92,139734.0
2018-01-25 11:30:00,27.95,28.03,27.93,28.01,58715.0,27.95,28.03,27.93,28.01,58715.0
2018-01-25 12:00:00,28.01,28.07,27.97,28.0,68823.0,28.01,28.07,27.97,28.0,68823.0
2018-01-25 12:30:00,28.01,28.02,27.96,27.97,39887.0,28.01,28.02,27.96,27.97,39887.0
2018-01-25 13:00:00,27.97,28.03,27.95,27.97,45159.0,27.97,28.03,27.95,27.97,45159.0
2018-01-25 13:30:00,27.97,27.98,27.91,27.96,33680.0,27.97,27.98,27.91,27.96,33680.0
2018-01-25 14:00:00,27.96,28.0,27.84,27.84,49362.0,27.96,28.0,27.84,27.84,49362.0
2018-01-25 14:30:00,27.85,27.85,27.69,27.69,178634.0,27.85,27.85,27.69,27.69,178634.0
2018-01-25 15:00:00,27.7,27.74,27.61,27.71,75281.0,27.7,27.74,27.61,27.71,75281.0
2018-01-25 15:30:00,27.71,27.91,27.69,27.89,325009.0,27.71,27.91,27.69,27.89,325009.0
2018-01-26 09:30:00,27.82,27.99,27.54,27.9,121732.0,27.82,27.99,27.54,27.9,121732.0
2018-01-26 10:00:00,27.89,27.94,27.8,27.85,97421.0,27.89,27.94,27.8,27.85,97421.0
2018-01-26 10:30:00,27.84,27.97,27.84,27.95,55516.0,27.84,27.97,27.84,27.95,55516.0
2018-01-26 11:00:00,27.94,28.0,27.92,27.99,47027.0,27.94,28.0,27.92,27.99,47027.0
2018-01-26 11:30:00,28.0,28.02,27.95,28.0,83755.0,28.0,28.02,27.95,28.0,83755.0
2018-01-26 12:00:00,28.0,28.0,27.95,28.0,39126.0,28.0,28.0,27.95,28.0,39126.0
2018-01-26 12:30:00,28.0,28.01,27.93,27.93,61283.0,28.0,28.01,27.93,27.93,61283.0
2018-01-26 13:00:00,27.93,27.94,27.85,27.91,55771.0,27.93,27.94,27.85,27.91,55771.0
2018-01-26 13:30:00,27.91,27.95,27.85,27.92,62326.0,27.91,27.95,27.85,27.92,62326.0
2018-01-26 14:00:00,27.92,28.0,27.9,27.9,65428.0,27.92,28.0,27.9,27.9,65428.0
2018-01-26 14:30:00,27.9,28.01,27.89,27.98,87482.0,27.9,28.01,27.89,27.98,87482.0
2018-01-26 15:00:00,27.98,28.0,27.92,28.0,82345.0,27.98,28.0,27.92,28.0,82345.0
2018-01-26 15:30:00,27.99,28.04,27.95,28.02,553874.0,27.99,28.04,27.95,28.02,553874.0
2018-01-29 09:30:00,28.0,28.01,27.85,27.97,144413.0,28.0,28.01,27.85,27.97,144413.0
2018-01-29 10:00:00,27.96,27.99,27.9,27.96,97312.0,27.96,27.99,27.9,27.96,97312.0
2018-01-29 10:30:00,27.96,27.96,27.83,27.84,149468.0,27.96,27.96,27.83,27.84,149468.0
2018-01-29 11:00:00,27.84,27.93,27.83,27.89,70937.0,27.84,27.93,27.83,27.89,70937.0
2018-01-29 11:30:00,27.9,27.92,27.86,27.9,47093.0,27.9,27.92,27.86,27.9,47093.0
2018-01-29 12:00:00,27.9,28.05,27.89,27.99,158774.0,27.9,28.05,27.89,27.99,158774.0
2018-01-29 12:30:00,27.99,28.01,27.88,28.01,112529.0,27.99,28.01,27.88,28.01,112529.0
2018-01-29 13:00:00,28.0,28.04,27.97,27.99,91771.0,28.0,28.04,27.97,27.99,91771.0
2018-01-29 13:30:00,27.99,28.0,27.93,27.94,71953.0,27.99,28.0,27.93,27.94,71953.0
2018-01-29 14:00:00,27.94,28.06,27.93,28.06,152197.0,27.94,28.06,27.93,28.06,152197.0
2018-01-29 14:30:00,28.06,28.06,27.98,28.0,116833.0,28.06,28.06,27.98,28.0,116833.0
2018-01-29 15:00:00,28.0,28.03,27.95,28.02,108870.0,28.0,28.03,27.95,28.02,108870.0
2018-01-29 15:30:00,28.03,28.04,27.98,27.98,312543.0,28.03,28.04,27.98,27.98,312543.0
2018-01-30 09:30:00,27.75,27.91,27.58,27.8,169625.0,27.75,27.91,27.58,27.8,169625.0
2018-01-30 10:00:00,27.82,27.94,27.77,27.94,61154.0,27.82,27.94,27.77,27.94,61154.0
2018-01-30 10:30:00,27.94,28.02,27.92,27.99,71746.0,27.94,28.02,27.92,27.99,71746.0
2018-01-30 11:00:00,27.99,28.01,27.95,27.96,55185.0,27.99,28.01,27.95,27.96,55185.0
2018-01-30 11:30:00,27.97,28.05,27.93,27.94,116527.0,27.97,28.05,27.93,27.94,116527.0
2018-01-30 12:00:00,27.94,27.94,27.88,27.93,32400.0,27.94,27.94,27.88,27.93,32400.0
2018-01-30 12:30:00,27.93,27.96,27.87,27.87,59555.0,27.93,27.96,27.87,27.87,59555.0
2018-01-30 13:00:00,27.87,27.89,27.67,27.68,43440.0,27.87,27.89,27.67,27.68,43440.0
2018-01-30 13:30:00,27.69,27.81,27.68,27.79,42614.0,27.69,27.81,27.68,27.79,42614.0
2018-01-30 14:00:00,27.78,27.88,27.78,27.84,33891.0,27.78,27.88,27.78,27.84,33891.0
2018-01-30 14:30:00,27.83,27.87,27.8,27.85,41779.0,27.83,27.87,27.8,27.85,41779.0
2018-01-30 15:00:00,27.85,27.92,27.85,27.92,46874.0,27.85,27.92,27.85,27.92,46874.0
2018-01-30 15:30:00,27.91,28.02,27.91,27.94,228789.0,27.91,28.02,27.91,27.94,228789.0
2018-01-31 09:30:00,28.23,28.29,27.9,27.91,247579.0,28.23,28.29,27.9,27.91,247579.0
2018-01-31 10:00:00,27.9,28.05,27.84,27.94,99911.0,27.9,28.05,27.84,27.94,99911.0
2018-01-31 10:30:00,27.94,28.01,27.92,27.97,61536.0,27.94,28.01,27.92,27.97,61536.0
2018-01-31 11:00:00,27.96,28.01,27.84,27.85,70505.0,27.96,28.01,27.84,27.85,70505.0
2018-01-31 11:30:00,27.86,27.98,27.85,27.96,38648.0,27.86,27.98,27.85,27.96,38648.0
2018-01-31 12:00:00,27.97,27.97,27.88,27.92,28598.0,27.97,27.97,27.88,27.92,28598.0
2018-01-31 12:30:00,27.92,28.0,27.92,27.94,41320.0,27.92,28.0,27.92,27.94,41320.0
2018-01-31 13:00:00,27.94,27.94,27.8,27.85,50567.0,27.94,27.94,27.8,27.85,50567.0
2018-01-31 13:30:00,27.85,27.93,27.79,27.89,61114.0,27.85,27.93,27.79,27.89,61114.0
2018-01-31 14:00:00,27.9,28.0,27.9,27.93,81152.0,27.9,28.0,27.9,27.93,81152.0
2018-01-31 14:30:00,27.93,27.93,27.68,27.8,115650.0,27.93,27.93,27.68,27.8,115650.0
2018-01-31 15:00:00,27.81,27.94,27.79,27.93,95938.0,27.81,27.94,27.79,27.93,95938.0
2018-01-31 15:30:00,27.92,28.05,27.92,27.93,341377.0,27.92,28.05,27.92,27.93,341377.0
2018-02-01 09:30:00,27.91,27.94,27.72,27.72,84194.0,27.91,27.94,27.72,27.72,84194.0
2018-02-01 10:00:00,27.71,27.71,27.53,27.68,80384.0,27.71,27.71,27.53,27.68,80384.0
2018-02-01 10:30:00,27.67,27.67,27.47,27.56,59629.0,27.67,27.67,27.47,27.56,59629.0
2018-02-01 11:00:00,27.56,27.71,27.56,27.66,40669.0,27.56,27.71,27.56,27.66,40669.0
2018-02-01 11:30:00,27.65,27.87,27.63,27.87,71573.0,27.65,27.87,27.63,27.87,71573.0
2018-02-01 12:00:00,27.88,27.88,27.75,27.81,62587.0,27.88,27.88,27.75,27.81,62587.0
2018-02-01 12:30:00,27.8,27.82,27.7,27.75,41508.0,27.8,27.82,27.7,27.75,41508.0
2018-02-01 13:00:00,27.75,27.81,27.75,27.77,38577.0,27.75,27.81,27.75,27.77,38577.0
2018-02-01 13:30:00,27.77,27.78,27.67,27.68,51918.0,27.77,27.78,27.67,27.68,51918.0
2018-02-01 14:00:00,27.68,27.72,27.66,27.71,65805.0,27.68,27.72,27.66,27.71,65805.0
2018-02-01 14:30:00,27.72,27.82,27.7,27.82,97055.0,27.72,27.82,27.7,27.82,97055.0
2018-02-01 15:00:00,27.82,27.88,27.75,27.75,114199.0,27.82,27.88,27.75,27.75,114199.0
2018-02-01 15:30:00,27.75,27.76,27.59,27.69,348482.0,27.75,27.76,27.59,27.69,348482.0
2018-02-02 09:30:00,27.44,27.44,26.75,27.15,271516.0,27.44,27.44,26.75,27.15,271516.0
2018-02-02 10:00:00,27.15,27.44,27.03,27.43,152321.0,27.15,27.44,27.03,27.43,152321.0
2018-02-02 10:30:00,27.44,27.57,27.4,27.49,135490.0,27.44,27.57,27.4,27.49,135490.0
2018-02-02 11:00:00,27.49,27.5,27.34,27.4,95632.0,27.49,27.5,27.34,27.4,95632.0
2018-02-02 11:30:00,27.41,27.44,27.34,27.34,113946.0,27.41,27.44,27.34,27.34,113946.0
2018-02-02 12:00:00,27.32,27.47,27.32,27.44,114766.0,27.32,27.47,27.32,27.44,114766.0
2018-02-02 12:30:00,27.43,27.44,27.36,27.36,83935.0,27.43,27.44,27.36,27.36,83935.0
2018-02-02 13:00:00,27.36,27.39,27.12,27.14,45737.0,27.36,27.39,27.12,27.14,45737.0
2018-02-02 13:30:00,27.15,27.17,27.04,27.1,57276.0,27.15,27.17,27.04,27.1,57276.0
2018-02-02 14:00:00,27.09,27.11,26.97,26.97,101958.0,27.09,27.11,26.97,26.97,101958.0
2018-02-02 14:30:00,26.97,27.0,26.89,26.89,83301.0,26.97,27.0,26.89,26.89,83301.0
2018-02-02 15:00:00,26.89,26.9,26.8,26.8,89540.0,26.89,26.9,26.8,26.8,89540.0
2018-02-02 15:30:00,26.8,27.0,26.7,26.96,417348.0,26.8,27.0,26.7,26.96,417348.0
2018-02-05 09:30:00,26.7,26.95,26.48,26.67,212882.0,26.7,26.95,26.48,26.67,212882.0
2018-02-05 10:00:00,26.67,26.98,26.64,26.95,57751.0,26.67,26.98,26.64,26.95,57751.0
2018-02-05 10:30:00,26.94,26.95,26.85,26.9,47140.0,26.94,26.95,26.85,26.9,47140.0
2018-02-05 11:00:00,26.91,26.92,26.65,26.69,76488.0,26.91,26.92,26.65,26.69,76488.0
2018-02-05 11:30:00,26.68,26.71,26.63,26.68,81260.0,26.68,26.71,26.63,26.68,81260.0
2018-02-05 12:00:00,26.68,26.72,26.64,26.7,161652.0,26.68,26.72,26.64,26.7,161652.0
2018-02-05 12:30:00,26.7,26.76,26.69,26.69,46744.0,26.7,26.76,26.69,26.69,46744.0
2018-02-05 13:00:00,26.69,26.71,26.64,26.66,78106.0,26.69,26.71,26.64,26.66,78106.0
2018-02-05 13:30:00,26.67,26.74,26.64,26.74,42921.0,26.67,26.74,26.64,26.74,42921.0
2018-02-05 14:00:00,26.73,26.73,26.58,26.63,47013.0,26.73,26.73,26.58,26.63,47013.0
2018-02-05 14:30:00,26.62,26.62,26.43,26.44,79643.0,26.62,26.62,26.43,26.44,79643.0
2018-02-05 15:00:00,26.44,26.5,26.05,26.46,292311.0,26.44,26.5,26.05,26.46,292311.0
2018-02-05 15:30:00,26.45,26.45,25.94,25.94,552623.0,26.45,26.45,25.94,25.94,552623.0
2018-02-06 09:30:00,25.5,26.44,25.3,26.26,324911.0,25.5,26.44,25.3,26.26,324911.0
2018-02-06 10:00:00,26.27,26.6,26.25,26.47,162095.0,26.27,26.6,26.25,26.47,162095.0
2018-02-06 10:30:00,26.46,26.77,26.34,26.6,86683.0,26.46,26.77,26.34,26.6,86683.0
2018-02-06 11:00:00,26.59,26.59,26.3,26.33,93090.0,26.59,26.59,26.3,26.33,93090.0
2018-02-06 11:30:00,26.36,26.42,26.21,26.35,147883.0,26.36,26.42,26.21,26.35,147883.0
2018-02-06 12:00:00,26.35,26.58,26.33,26.55,71135.0,26.35,26.58,26.33,26.55,71135.0
2018-02-06 12:30:00,26.56,26.64,26.39,26.47,47054.0,26.56,26.64,26.39,26.47,47054.0
2018-02-06 13:00:00,26.45,26.45,26.25,26.34,65572.0,26.45,26.45,26.25,26.34,65572.0
2018-02-06 13:30:00,26.33,26.38,26.19,26.28,98941.0,26.33,26.38,26.19,26.28,98941.0
2018-02-06 14:00:00,26.27,26.46,26.27,26.39,71828.0,26.27,26.46,26.27,26.39,71828.0
2018-02-06 14:30:00,26.39,26.64,26.37,26.59,113062.0,26.39,26.64,26.37,26.59,113062.0
2018-02-06 15:00:00,26.6,26.73,26.51,26.59,137652.0,26.6,26.73,26.51,26.59,137652.0
2018-02-06 15:30:00,26.6,26.78,26.49,26.74,675917.0,26.6,26.78,26.49,26.74,675917.0
2018-02-07 09:30:00,26.74,26.74,26.36,26.55,89955.0,26.74,26.74,26.36,26.55,89955.0
2018-02-07 10:00:00,26.52,26.68,26.46,26.64,55752.0,26.52,26.68,26.46,26.64,55752.0
2018-02-07 10:30:00,26.66,26.75,26.6,26.71,45347.0,26.66,26.75,26.6,26.71,45347.0
2018-02-07 11:00:00,26.72,26.78,26.65,26.74,57257.0,26.72,26.78,26.65,26.74,57257.0
2018-02-07 11:30:00,26.75,26.88,26.7,26.87,204136.0,26.75,26.88,26.7,26.87,204136.0
2018-02-07 12:00:00,26.88,26.89,26.66,26.71,92368.0,26.88,26.89,26.66,26.71,92368.0
2018-02-07 12:30:00,26.71,26.72,26.6,26.61,53474.0,26.71,26.72,26.6,26.61,53474.0
2018-02-07 13:00:00,26.61,26.65,26.49,26.63,61459.0,26.61,26.65,26.49,26.63,61459.0
2018-02-07 13:30:00,26.65,26.82,26.63,26.74,44044.0,26.65,26.82,26.63,26.74,44044.0
2018-02-07 14:00:00,26.72,26.76,26.63,26.76,51776.0,26.72,26.76,26.63,26.76,51776.0
2018-02-07 14:30:00,26.75,26.82,26.62,26.7,62006.0,26.75,26.82,26.62,26.7,62006.0
2018-02-07 15:00:00,26.7,26.82,26.67,26.81,75581.0,26.7,26.82,26.67,26.81,75581.0
2018-02-07 15:30:00,26.8,26.89,26.6,26.61,264607.0,26.8,26.89,26.6,26.61,264607.0
2018-02-08 09:30:00,26.55,26.7,26.28,26.39,155323.0,26.55,26.7,26.28,26.39,155323.0
2018-02-08 10:00:00,26.38,26.6,26.37,26.54,42538.0,26.38,26.6,26.37,26.54,42538.0
2018-02-08 10:30:00,26.54,26.6,26.36,26.37,86229.0,26.54,26.6,26.36,26.37,86229.0
2018-02-08 11:00:00,26.36,26.46,26.21,26.27,68703.0,26.36,26.46,26.21,26.27,68703.0
2018-02-08 11:30:00,26.26,26.33,26.14,26.22,63132.0,26.26,26.33,26.14,26.22,63132.0
2018-02-08 12:00:00,26.21,26.22,26.03,26.03,29525.0,26.21,26.22,26.03,26.03,29525.0
2018-02-08 12:30:00,26.03,26.11,25.96,26.04,50015.0,26.03,26.11,25.96,26.04,50015.0
2018-02-08 13:00:00,26.02,26.31,26.0,26.22,37211.0,26.02,26.31,26.0,26.22,37211.0
2018-02-08 13:30:00,26.22,26.47,26.21,26.3,72643.0,26.22,26.47,26.21,26.3,72643.0
2018-02-08 14:00:00,26.31,26.36,26.2,26.21,69887.0,26.31,26.36,26.2,26.21,69887.0
2018-02-08 14:30:00,26.21,26.28,26.12,26.16,58534.0,26.21,26.28,26.12,26.16,58534.0
2018-02-08 15:00:00,26.17,26.21,26.06,26.13,89323.0,26.17,26.21,26.06,26.13,89323.0
2018-02-08 15:30:00,26.14,26.16,25.97,26.04,485114.0,26.14,26.16,25.97,26.04,485114.0
2018-02-09 09:30:00,26.22,26.68,26.15,26.55,150365.0,26.22,26.68,26.15,26.55,150365.0
2018-02-09 10:00:00,26.54,26.59,26.43,26.43,39574.0,26.54,26.59,26.43,26.43,39574.0
2018-02-09 10:30:00,26.41,26.44,26.12,26.34,63736.0,26.41,26.44,26.12,26.34,63736.0
2018-02-09 11:00:00,26.37,26.47,26.34,26.42,60386.0,26.37,26.47,26.34,26.42,60386.0
2018-02-09 11:30:00,26.43,26.45,26.28,26.29,148177.0,26.43,26.45,26.28,26.29,148177.0
2018-02-09 12:00:00,26.28,26.3,25.95,25.95,77247.0,26.28,26.3,25.95,25.95,77247.0
2018-02-09 12:30:00,25.95,25.99,25.73,25.99,59515.0,25.95,25.99,25.73,25.99,59515.0
2018-02-09 13:00:00,25.98,25.98,25.67,25.69,95112.0,25.98,25.98,25.67,25.69,95112.0
2018-02-09 13:30:00,25.69,25.97,25.57,25.87,170113.0,25.69,25.97,25.57,25.87,170113.0
2018-02-09 14:00:00,25.86,26.36,25.86,26.14,138780.0,25.86,26.36,25.86,26.14,138780.0
2018-02-09 14:30:00,26.14,26.32,26.07,26.17,82160.0,26.14,26.32,26.07,26.17,82160.0
2018-02-09 15:00:00,26.16,26.24,26.04,26.15,162813.0,26.16,26.24,26.04,26.15,162813.0
2018-02-09 15:30:00,26.15,26.53,26.14,26.36,460147.0,26.15,26.53,26.14,26.36,460147.0
2018-02-12 09:30:00,26.57,26.76,26.14,26.14,156896.0,26.57,26.76,26.14,26.14,156896.0
2018-02-12 10:00:00,26.15,26.19,25.84,25.93,73580.0,26.15,26.19,25.84,25.93,73580.0
2018-02-12 10:30:00,25.93,25.93,25.75,25.93,128565.0,25.93,25.93,25.75,25.93,128565.0
2018-02-12 11:00:00,25.93,25.99,25.85,25.97,157680.0,25.93,25.99,25.85,25.97,157680.0
2018-02-12 11:30:00,25.96,26.26,25.95,26.26,43293.0,25.96,26.26,25.95,26.26,43293.0
2018-02-12 12:00:00,26.27,26.34,26.23,26.31,48131.0,26.27,26.34,26.23,26.31,48131.0
2018-02-12 12:30:00,26.3,26.3,26.19,26.2,28249.0,26.3,26.3,26.19,26.2,28249.0
2018-02-12 13:00:00,26.2,26.27,26.14,26.17,52193.0,26.2,26.27,26.14,26.17,52193.0
2018-02-12 13:30:00,26.18,26.27,26.13,26.22,33043.0,26.18,26.27,26.13,26.22,33043.0
2018-02-12 14:00:00,26.22,26.27,26.19,26.23,38507.0,26.22,26.27,26.19,26.23,38507.0
2018-02-12 14:30:00,26.24,26.26,26.08,26.15,39236.0,26.24,26.26,26.08,26.15,39236.0
2018-02-12 15:00:00,26.15,26.27,26.14,26.24,42385.0,26.15,26.27,26.14,26.24,42385.0
2018-02-12 15:30:00,26.25,26.32,26.11,26.21,244731.0,26.25,26.32,26.11,26.21,244731.0
2018-02-13 09:30:00,26.15,26.87,26.11,26.61,359607.0,26.15,26.87,26.11,26.61,359607.0
2018-02-13 10:00:00,26.63,27.0,26.6,26.94,118934.0,26.63,27.0,26.6,26.94,118934.0
2018-02-13 10:30:00,26.93,27.0,26.86,26.92,76510.0,26.93,27.0,26.86,26.92,76510.0
2018-02-13 11:00:00,26.91,26.91,26.66,26.67,82614.0,26.91,26.91,26.66,26.67,82614.0
2018-02-13 11:30:00,26.68,26.71,26.61,26.63,85371.0,26.68,26.71,26.61,26.63,85371.0
2018-02-13 12:00:00,26.63,26.65,26.5,26.53,65714.0,26.63,26.65,26.5,26.53,65714.0
2018-02-13 12:30:00,26.52,26.57,26.46,26.49,57429.0,26.52,26.57,26.46,26.49,57429.0
2018-02-13 13:00:00,26.48,26.53,26.45,26.51,55850.0,26.48,26.53,26.45,26.51,55850.0
2018-02-13 13:30:00,26.51,26.51,26.4,26.41,78074.0,26.51,26.51,26.4,26.41,78074.0
2018-02-13 14:00:00,26.41,26.45,26.38,26.43,54017.0,26.41,26.45,26.38,26.43,54017.0
2018-02-13 14:30:00,26.43,26.46,26.39,26.45,51207.0,26.43,26.46,26.39,26.45,51207.0
2018-02-13 15:00:00,26.46,26.65,26.44,26.63,75845.0,26.46,26.65,26.44,26.63,75845.0
2018-02-13 15:30:00,26.64,26.67,26.61,26.66,229222.0,26.64,26.67,26.61,26.66,229222.0
2018-02-14 09:30:00,26.53,26.62,26.27,26.57,196082.0,26.53,26.62,26.27,26.57,196082.0
2018-02-14 10:00:00,26.58,26.94,26.45,26.81,67005.0,26.58,26.94,26.45,26.81,67005.0
2018-02-14 10:30:00,26.81,27.07,26.8,26.9,191628.0,26.81,27.07,26.8,26.9,191628.0
2018-02-14 11:00:00,26.89,26.92,26.79,26.89,85564.0,26.89,26.92,26.79,26.89,85564.0
2018-02-14 11:30:00,26.89,27.19,26.89,27.0,75543.0,26.89,27.19,26.89,27.0,75543.0
2018-02-14 12:00:00,26.99,27.13,26.92,26.92,86555.0,26.99,27.13,26.92,26.92,86555.0
2018-02-14 12:30:00,26.93,27.07,26.9,27.07,34304.0,26.93,27.07,26.9,27.07,34304.0
2018-02-14 13:00:00,27.07,27.18,27.05,27.12,28725.0,27.07,27.18,27.05,27.12,28725.0
2018-02-14 13:30:00,27.13,27.3,27.13,27.3,38626.0,27.13,27.3,27.13,27.3,38626.0
2018-02-14 14:00:00,27.3,27.33,27.25,27.25,46153.0,27.3,27.33,27.25,27.25,46153.0
2018-02-14 14:30:00,27.25,27.31,27.18,27.19,74176.0,27.25,27.31,27.18,27.19,74176.0
2018-02-14 15:00:00,27.2,27.23,27.05,27.05,151568.0,27.2,27.23,27.05,27.05,151568.0
2018-02-14 15:30:00,27.05,27.06,26.83,26.94,409112.0,27.05,27.06,26.83,26.94,409112.0
2018-02-15 09:30:00,27.16,27.45,27.01,27.11,131348.0,27.16,27.45,27.01,27.11,131348.0
2018-02-15 10:00:00,27.14,27.14,26.93,27.05,42890.0,27.14,27.14,26.93,27.05,42890.0
2018-02-15 10:30:00,27.04,27.1,26.98,26.98,26981.0,27.04,27.1,26.98,26.98,26981.0
2018-02-15 11:00:00,26.98,27.03,26.94,27.03,26759.0,26.98,27.03,26.94,27.03,26759.0
2018-02-15 11:30:00,27.04,27.09,26.98,27.06,37716.0,27.04,27.09,26.98,27.06,37716.0
2018-02-15 12:00:00,27.05,27.07,26.99,27.0,59172.0,27.05,27.07,26.99,27.0,59172.0
2018-02-15 12:30:00,27.02,27.04,26.99,27.02,43075.0,27.02,27.04,26.99,27.02,43075.0
2018-02-15 13:00:00,27.02,27.07,26.95,26.95,29744.0,27.02,27.07,26.95,26.95,29744.0
2018-02-15 13:30:00,26.96,27.03,26.91,27.0,23236.0,26.96,27.03,26.91,27.0,23236.0
2018-02-15 14:00:00,27.01,27.04,26.92,26.94,56819.0,27.01,27.04,26.92,26.94,56819.0
2018-02-15 14:30:00,26.95,27.01,26.95,26.98,63284.0,26.95,27.01,26.95,26.98,63284.0
2018-02-15 15:00:00,26.96,27.01,26.9,26.92,80403.0,26.96,27.01,26.9,26.92,80403.0
2018-02-15 15:30:00,26.92,26.95,26.84,26.95,287706.0,26.92,26.95,26.84,26.95,287706.0
2018-02-16 09:30:00,26.84,27.24,26.56,27.1,134840.0,26.84,27.24,26.56,27.1,134840.0
2018-02-16 10:00:00,27.1,27.19,27.05,27.13,194598.0,27.1,27.19,27.05,27.13,194598.0
2018-02-16 10:30:00,27.13,27.2,27.05,27.13,57590.0,27.13,27.2,27.05,27.13,57590.0
2018-02-16 11:00:00,27.13,27.18,27.07,27.1,53456.0,27.13,27.18,27.07,27.1,53456.0
2018-02-16 11:30:00,27.11,27.2,27.08,27.17,45128.0,27.11,27.2,27.08,27.17,45128.0
2018-02-16 12:00:00,27.16,27.24,27.15,27.17,82380.0,27.16,27.24,27.15,27.17,82380.0
2018-02-16 12:30:00,27.17,27.25,27.11,27.17,49363.0,27.17,27.25,27.11,27.17,49363.0
2018-02-16 13:00:00,27.18,27.19,27.05,27.09,48693.0,27.18,27.19,27.05,27.09,48693.0
2018-02-16 13:30:00,27.09,27.16,27.03,27.09,61606.0,27.09,27.16,27.03,27.09,61606.0
2018-02-16 14:00:00,27.09,27.1,27.01,27.06,55783.0,27.09,27.1,27.01,27.06,55783.0
2018-02-16 14:30:00,27.05,27.14,27.04,27.12,58689.0,27.05,27.14,27.04,27.12,58689.0
2018-02-16 15:00:00,27.13,27.14,27.07,27.1,91443.0,27.13,27.14,27.07,27.1,91443.0
2018-02-16 15:30:00,27.1,27.17,26.99,27.01,475623.0,27.1,27.17,26.99,27.01,475623.0
2018-02-20 09:30:00,26.85,26.94,25.85,25.85,358447.0,26.85,26.94,25.85,25.85,358447.0
2018-02-20 10:00:00,25.88,25.97,25.68,25.84,199089.0,25.88,25.97,25.68,25.84,199089.0
2018-02-20 10:30:00,25.84,25.98,25.81,25.93,187769.0,25.84,25.98,25.81,25.93,187769.0
2018-02-20 11:00:00,25.94,26.48,25.91,26.45,154742.0,25.94,26.48,25.91,26.45,154742.0
2018-02-20 11:30:00,26.45,26.59,26.31,26.5,64303.0,26.45,26.59,26.31,26.5,64303.0
2018-02-20 12:00:00,26.49,26.54,26.33,26.43,70950.0,26.49,26.54,26.33,26.43,70950.0
2018-02-20 12:30:00,26.42,26.46,26.27,26.38,61140.0,26.42,26.46,26.27,26.38,61140.0
2018-02-20 13:00:00,26.37,26.43,26.16,26.2,86849.0,26.37,26.43,26.16,26.2,86849.0
2018-02-20 13:30:00,26.21,26.29,26.18,26.29,91312.0,26.21,26.29,26.18,26.29,91312.0
2018-02-20 14:00:00,26.28,26.32,26.11,26.12,90743.0,26.28,26.32,26.11,26.12,90743.0
2018-02-20 14:30:00,26.12,26.16,25.96,25.96,71362.0,26.12,26.16,25.96,25.96,71362.0
2018-02-20 15:00:00,25.95,26.04,25.89,25.95,83774.0,25.95,26.04,25.89,25.95,83774.0
2018-02-20 15:30:00,25.94,26.0,25.88,26.0,395448.0,25.94,26.0,25.88,26.0,395448.0
2018-02-21 09:30:00,25.95,26.23,25.77,25.83,167814.0,25.95,26.23,25.77,25.83,167814.0
2018-02-21 10:00:00,25.84,25.96,25.72,25.84,84168.0,25.84,25.96,25.72,25.84,84168.0
2018-02-21 10:30:00,25.84,25.9,25.77,25.83,91322.0,25.84,25.9,25.77,25.83,91322.0
2018-02-21 11:00:00,25.83,26.07,25.75,26.04,121976.0,25.83,26.07,25.75,26.04,121976.0
2018-02-21 11:30:00,26.04,26.23,25.95,26.21,112407.0,26.04,26.23,25.95,26.21,112407.0
2018-02-21 12:00:00,26.21,26.52,26.2,26.45,225889.0,26.21,26.52,26.2,26.45,225889.0
2018-02-21 12:30:00,26.45,26.58,26.36,26.43,169225.0,26.45,26.58,26.36,26.43,169225.0
2018-02-21 13:00:00,26.44,26.55,26.4,26.55,95561.0,26.44,26.55,26.4,26.55,95561.0
2018-02-21 13:30:00,26.55,26.68,26.51,26.52,112512.0,26.55,26.68,26.51,26.52,112512.0
2018-02-21 14:00:00,26.52,26.64,26.49,26.49,126672.0,26.52,26.64,26.49,26.49,126672.0
2018-02-21 14:30:00,26.5,26.63,26.39,26.39,122503.0,26.5,26.63,26.39,26.39,122503.0
2018-02-21 15:00:00,26.4,26.42,26.26,26.38,170149.0,26.4,26.42,26.26,26.38,170149.0
2018-02-21 15:30:00,26.38,26.44,26.1,26.11,556950.0,26.38,26.44,26.1,26.11,556950.0
2018-02-22 09:30:00,27.63,27.63,24.94,25.55,425772.0,27.63,27.63,24.94,25.55,425772.0
2018-02-22 10:00:00,25.53,26.08,25.48,26.02,271968.0,25.53,26.08,25.48,26.02,271968.0
2018-02-22 10:30:00,25.98,26.0,25.58,25.8,148479.0,25.98,26.0,25.58,25.8,148479.0
2018-02-22 11:00:00,25.79,25.92,25.59,25.84,160995.0,25.79,25.92,25.59,25.84,160995.0
2018-02-22 11:30:00,25.84,25.87,25.6,25.83,126130.0,25.84,25.87,25.6,25.83,126130.0
2018-02-22 12:00:00,25.82,25.84,25.71,25.79,94329.0,25.82,25.84,25.71,25.79,94329.0
2018-02-22 12:30:00,25.79,25.87,25.75,25.83,103479.0,25.79,25.87,25.75,25.83,103479.0
2018-02-22 13:00:00,25.81,25.88,25.76,25.81,100033.0,25.81,25.88,25.76,25.81,100033.0
2018-02-22 13:30:00,25.82,25.85,25.56,25.65,154706.0,25.82,25.85,25.56,25.65,154706.0
2018-02-22 14:00:00,25.65,25.76,25.6,25.71,96162.0,25.65,25.76,25.6,25.71,96162.0
2018-02-22 14:30:00,25.7,25.81,25.54,25.55,75077.0,25.7,25.81,25.54,25.55,75077.0
2018-02-22 15:00:00,25.55,25.6,25.42,25.52,187901.0,25.55,25.6,25.42,25.52,187901.0
2018-02-22 15:30:00,25.52,25.67,25.48,25.51,452287.0,25.52,25.67,25.48,25.51,452287.0
2018-02-23 09:30:00,25.63,25.69,25.11,25.17,189064.0,25.63,25.69,25.11,25.17,189064.0
2018-02-23 10:00:00,25.17,25.19,24.95,25.09,139030.0,25.17,25.19,24.95,25.09,139030.0
2018-02-23 10:30:00,25.08,25.42,25.05,25.33,271112.0,25.08,25.42,25.05,25.33,271112.0
2018-02-23 11:00:00,25.32,25.46,25.13,25.26,121739.0,25.32,25.46,25.13,25.26,121739.0
2018-02-23 11:30:00,25.26,25.27,25.01,25.19,142913.0,25.26,25.27,25.01,25.19,142913.0
2018-02-23 12:00:00,25.19,25.41,25.19,25.24,150695.0,25.19,25.41,25.19,25.24,150695.0
2018-02-23 12:30:00,25.23,25.24,24.97,24.97,125751.0,25.23,25.24,24.97,24.97,125751.0
2018-02-23 13:00:00,24.97,25.05,24.91,24.99,131151.0,24.97,25.05,24.91,24.99,131151.0
2018-02-23 13:30:00,24.99,25.1,24.99,25.1,91971.0,24.99,25.1,24.99,25.1,91971.0
2018-02-23 14:00:00,25.1,25.12,24.92,25.06,130876.0,25.1,25.12,24.92,25.06,130876.0
2018-02-23 14:30:00,25.06,25.17,25.01,25.16,102621.0,25.06,25.17,25.01,25.16,102621.0
2018-02-23 15:00:00,25.15,25.22,25.05,25.07,181777.0,25.15,25.22,25.05,25.07,181777.0
2018-02-23 15:30:00,25.07,25.1,24.99,25.1,590403.0,25.07,25.1,24.99,25.1,590403.0
2018-02-26 09:30:00,24.73,25.41,24.42,25.21,298914.0,24.73,25.41,24.42,25.21,298914.0
2018-02-26 10:00:00,25.2,25.2,24.83,25.19,435459.0,25.2,25.2,24.83,25.19,435459.0
2018-02-26 10:30:00,25.19,25.53,25.18,25.52,252520.0,25.19,25.53,25.18,25.52,252520.0
2018-02-26 11:00:00,25.52,25.55,25.16,25.26,160187.0,25.52,25.55,25.16,25.26,160187.0
2018-02-26 11:30:00,25.26,25.51,25.2,25.5,139835.0,25.26,25.51,25.2,25.5,139835.0
2018-02-26 12:00:00,25.51,25.71,25.46,25.7,138223.0,25.51,25.71,25.46,25.7,138223.0
2018-02-26 12:30:00,25.71,25.85,25.66,25.72,119810.0,25.71,25.85,25.66,25.72,119810.0
2018-02-26 13:00:00,25.72,25.83,25.57,25.83,123870.0,25.72,25.83,25.57,25.83,123870.0
2018-02-26 13:30:00,25.82,25.95,25.75,25.92,107374.0,25.82,25.95,25.75,25.92,107374.0
2018-02-26 14:00:00,25.93,25.99,25.85,25.89,185331.0,25.93,25.99,25.85,25.89,185331.0
2018-02-26 14:30:00,25.89,26.0,25.86,25.98,182412.0,25.89,26.0,25.86,25.98,182412.0
2018-02-26 15:00:00,25.99,26.03,25.96,26.0,311269.0,25.99,26.03,25.96,26.0,311269.0
2018-02-26 15:30:00,26.0,26.05,25.98,26.0,798894.0,26.0,26.05,25.98,26.0,798894.0
2018-02-27 09:30:00,26.03,26.28,25.91,25.98,157406.0,26.03,26.28,25.91,25.98,157406.0
2018-02-27 10:00:00,26.0,26.29,25.98,26.23,112754.0,26.0,26.29,25.98,26.23,112754.0
2018-02-27 10:30:00,26.24,26.35,26.12,26.15,117960.0,26.24,26.35,26.12,26.15,117960.0
2018-02-27 11:00:00,26.15,26.21,26.04,26.04,104232.0,26.15,26.21,26.04,26.04,104232.0
2018-02-27 11:30:00,26.06,26.09,25.85,25.86,87031.0,26.06,26.09,25.85,25.86,87031.0
2018-02-27 12:00:00,25.86,25.91,25.79,25.83,72676.0,25.86,25.91,25.79,25.83,72676.0
2018-02-27 12:30:00,25.82,25.83,25.72,25.73,87645.0,25.82,25.83,25.72,25.73,87645.0
2018-02-27 13:00:00,25.73,25.73,25.64,25.72,56255.0,25.73,25.73,25.64,25.72,56255.0
2018-02-27 13:30:00,25.73,25.89,25.72,25.89,101872.0,25.73,25.89,25.72,25.89,101872.0
2018-02-27 14:00:00,25.89,26.15,25.87,26.13,147964.0,25.89,26.15,25.87,26.13,147964.0
2018-02-27 14:30:00,26.12,26.18,25.94,26.0,98950.0,26.12,26.18,25.94,26.0,98950.0
2018-02-27 15:00:00,26.01,26.02,25.94,25.97,130647.0,26.01,26.02,25.94,25.97,130647.0
2018-02-27 15:30:00,25.97,26.01,25.8,25.81,446141.0,25.97,26.01,25.8,25.81,446141.0
2018-02-28 09:30:00,25.98,26.01,25.82,25.98,71523.0,25.98,26.01,25.82,25.98,71523.0
2018-02-28 10:00:00,25.99,26.0,25.89,25.98,76713.0,25.99,26.0,25.89,25.98,76713.0
2018-02-28 10:30:00,25.98,26.01,25.82,25.89,72597.0,25.98,26.01,25.82,25.89,72597.0
2018-02-28 11:00:00,25.89,25.95,25.86,25.88,89729.0,25.89,25.95,25.86,25.88,89729.0
2018-02-28 11:30:00,25.88,25.89,25.77,25.82,66389.0,25.88,25.89,25.77,25.82,66389.0
2018-02-28 12:00:00,25.82,25.97,25.81,25.96,112069.0,25.82,25.97,25.81,25.96,112069.0
2018-02-28 12:30:00,25.95,26.01,25.93,25.93,76126.0,25.95,26.01,25.93,25.93,76126.0
2018-02-28 13:00:00,25.93,25.97,25.9,25.93,41457.0,25.93,25.97,25.9,25.93,41457.0
2018-02-28 13:30:00,25.93,26.0,25.9,25.99,50576.0,25.93,26.0,25.9,25.99,50576.0
2018-02-28 14:00:00,25.99,26.12,25.99,26.08,134856.0,25.99,26.12,25.99,26.08,134856.0
2018-02-28 14:30:00,26.07,26.07,25.85,25.85,106415.0,26.07,26.07,25.85,25.85,106415.0
2018-02-28 15:00:00,25.86,25.9,25.79,25.88,118623.0,25.86,25.9,25.79,25.88,118623.0
2018-02-28 15:30:00,25.87,25.89,25.76,25.77,369126.0,25.87,25.89,25.76,25.77,369126.0
2018-03-01 09:30:00,25.86,25.98,25.63,25.64,101278.0,25.86,25.98,25.63,25.64,101278.0
2018-03-01 10:00:00,25.64,26.01,25.53,25.99,252207.0,25.64,26.01,25.53,25.99,252207.0
2018-03-01 10:30:00,26.0,26.09,25.92,25.92,131867.0,26.0,26.09,25.92,25.92,131867.0
2018-03-01 11:00:00,25.91,26.03,25.85,25.93,70635.0,25.91,26.03,25.85,25.93,70635.0
2018-03-01 11:30:00,25.94,26.08,25.94,26.07,92352.0,25.94,26.08,25.94,26.07,92352.0
2018-03-01 12:00:00,26.06,26.09,25.98,25.99,101676.0,26.06,26.09,25.98,25.99,101676.0
2018-03-01 12:30:00,25.99,26.0,25.92,25.93,49996.0,25.99,26.0,25.92,25.93,49996.0
2018-03-01 13:00:00,25.93,25.93,25.77,25.78,61772.0,25.93,25.93,25.77,25.78,61772.0
2018-03-01 13:30:00,25.78,25.78,25.68,25.69,86209.0,25.78,25.78,25.68,25.69,86209.0
2018-03-01 14:00:00,25.69,25.69,25.54,25.65,131153.0,25.69,25.69,25.54,25.65,131153.0
2018-03-01 14:30:00,25.65,25.72,25.58,25.6,98450.0,25.65,25.72,25.58,25.6,98450.0
2018-03-01 15:00:00,25.61,25.75,25.51,25.7,115084.0,25.61,25.75,25.51,25.7,115084.0
2018-03-01 15:30:00,25.7,25.87,25.63,25.83,313206.0,25.7,25.87,25.63,25.83,313206.0
2018-03-02 09:30:00,25.67,25.67,25.36,25.48,97373.0,25.67,25.67,25.36,25.48,97373.0
2018-03-02 10:00:00,25.49,25.72,25.49,25.69,66659.0,25.49,25.72,25.49,25.69,66659.0
2018-03-02 10:30:00,25.69,25.85,25.69,25.78,105356.0,25.69,25.85,25.69,25.78,105356.0
2018-03-02 11:00:00,25.79,26.03,25.79,26.03,144460.0,25.79,26.03,25.79,26.03,144460.0
2018-03-02 11:30:00,26.03,26.11,25.89,25.95,412113.0,26.03,26.11,25.89,25.95,412113.0
2018-03-02 12:00:00,25.95,26.05,25.8,25.82,91308.0,25.95,26.05,25.8,25.82,91308.0
2018-03-02 12:30:00,25.83,25.84,25.78,25.8,78934.0,25.83,25.84,25.78,25.8,78934.0
2018-03-02 13:00:00,25.79,25.8,25.54,25.56,69700.0,25.79,25.8,25.54,25.56,69700.0
2018-03-02 13:30:00,25.56,25.58,25.37,25.41,163908.0,25.56,25.58,25.37,25.41,163908.0
2018-03-02 14:00:00,25.42,25.63,25.41,25.52,113513.0,25.42,25.63,25.41,25.52,113513.0
2018-03-02 14:30:00,25.51,25.57,25.42,25.49,119983.0,25.51,25.57,25.42,25.49,119983.0
2018-03-02 15:00:00,25.48,25.54,25.4,25.53,138297.0,25.48,25.54,25.4,25.53,138297.0
2018-03-02 15:30:00,25.53,25.68,25.5,25.63,393533.0,25.53,25.68,25.5,25.63,393533.0
2018-03-05 09:30:00,25.24,25.75,25.24,25.52,179672.0,25.24,25.75,25.24,25.52,179672.0
2018-03-05 10:00:00,25.52,25.54,25.4,25.46,74679.0,25.52,25.54,25.4,25.46,74679.0
2018-03-05 10:30:00,25.46,25.48,25.36,25.44,83444.0,25.46,25.48,25.36,25.44,83444.0
2018-03-05 11:00:00,25.43,25.48,25.27,25.3,92700.0,25.43,25.48,25.27,25.3,92700.0
2018-03-05 11:30:00,25.3,25.41,25.3,25.36,126595.0,25.3,25.41,25.3,25.36,126595.0
2018-03-05 12:00:00,25.35,25.36,25.28,25.29,101611.0,25.35,25.36,25.28,25.29,101611.0
2018-03-05 12:30:00,25.29,25.32,25.14,25.25,108460.0,25.29,25.32,25.14,25.25,108460.0
2018-03-05 13:00:00,25.25,25.27,25.15,25.15,66040.0,25.25,25.27,25.15,25.15,66040.0
2018-03-05 13:30:00,25.16,25.19,25.06,25.06,87799.0,25.16,25.19,25.06,25.06,87799.0
2018-03-05 14:00:00,25.06,25.14,25.05,25.08,93360.0,25.06,25.14,25.05,25.08,93360.0
2018-03-05 14:30:00,25.09,25.21,25.07,25.19,80697.0,25.09,25.21,25.07,25.19,80697.0
2018-03-05 15:00:00,25.19,25.21,25.08,25.09,108032.0,25.19,25.21,25.08,25.09,108032.0
2018-03-05 15:30:00,25.08,25.21,25.08,25.18,359822.0,25.08,25.21,25.08,25.18,359822.0
2018-03-06 09:30:00,25.26,25.65,25.24,25.52,153414.0,25.26,25.65,25.24,25.52,153414.0
2018-03-06 10:00:00,25.52,25.59,25.41,25.56,91835.0,25.52,25.59,25.41,25.56,91835.0
2018-03-06 10:30:00,25.57,25.7,25.56,25.58,103333.0,25.57,25.7,25.56,25.58,103333.0
2018-03-06 11:00:00,25.58,25.75,25.57,25.68,76559.0,25.58,25.75,25.57,25.68,76559.0
2018-03-06 11:30:00,25.69,25.89,25.67,25.89,70444.0,25.69,25.89,25.67,25.89,70444.0
2018-03-06 12:00:00,25.89,25.91,25.8,25.8,70601.0,25.89,25.91,25.8,25.8,70601.0
2018-03-06 12:30:00,25.8,25.87,25.76,25.79,63288.0,25.8,25.87,25.76,25.79,63288.0
2018-03-06 13:00:00,25.79,25.79,25.65,25.74,51312.0,25.79,25.79,25.65,25.74,51312.0
2018-03-06 13:30:00,25.75,25.77,25.68,25.69,48477.0,25.75,25.77,25.68,25.69,48477.0
2018-03-06 14:00:00,25.69,25.8,25.68,25.77,59155.0,25.69,25.8,25.68,25.77,59155.0
2018-03-06 14:30:00,25.76,25.83,25.73,25.83,74916.0,25.76,25.83,25.73,25.83,74916.0
2018-03-06 15:00:00,25.83,25.9,25.72,25.85,138970.0,25.83,25.9,25.72,25.85,138970.0
2018-03-06 15:30:00,25.85,25.91,25.83,25.91,246141.0,25.85,25.91,25.83,25.91,246141.0
2018-03-07 09:30:00,25.77,25.77,25.37,25.55,78602.0,25.77,25.77,25.37,25.55,78602.0
2018-03-07 10:00:00,25.56,25.68,25.5,25.58,73479.0,25.56,25.68,25.5,25.58,73479.0
2018-03-07 10:30:00,25.58,25.65,25.49,25.58,51148.0,25.58,25.65,25.49,25.58,51148.0
2018-03-07 11:00:00,25.58,25.58,25.42,25.45,43989.0,25.58,25.58,25.42,25.45,43989.0
2018-03-07 11:30:00,25.46,25.52,25.43,25.46,48131.0,25.46,25.52,25.43,25.46,48131.0
2018-03-07 12:00:00,25.46,25.48,25.38,25.4,32061.0,25.46,25.48,25.38,25.4,32061.0
2018-03-07 12:30:00,25.4,25.42,25.22,25.22,46628.0,25.4,25.42,25.22,25.22,46628.0
2018-03-07 13:00:00,25.22,25.22,25.05,25.11,47886.0,25.22,25.22,25.05,25.11,47886.0
2018-03-07 13:30:00,25.1,25.18,25.03,25.14,37812.0,25.1,25.18,25.03,25.14,37812.0
2018-03-07 14:00:00,25.14,25.16,25.07,25.11,40000.0,25.14,25.16,25.07,25.11,40000.0
2018-03-07 14:30:00,25.11,25.31,25.11,25.31,105424.0,25.11,25.31,25.11,25.31,105424.0
2018-03-07 15:00:00,25.3,25.34,25.17,25.23,67967.0,25.3,25.34,25.17,25.23,67967.0
2018-03-07 15:30:00,25.23,25.27,25.17,25.21,233734.0,25.23,25.27,25.17,25.21,233734.0
2018-03-08 09:30:00,25.06,25.42,24.28,24.58,551120.0,25.06,25.42,24.28,24.58,551120.0
2018-03-08 10:00:00,24.57,24.62,24.18,24.34,194088.0,24.57,24.62,24.18,24.34,194088.0
2018-03-08 10:30:00,24.35,24.59,24.29,24.44,315097.0,24.35,24.59,24.29,24.44,315097.0
2018-03-08 11:00:00,24.45,24.51,24.31,24.33,182779.0,24.45,24.51,24.31,24.33,182779.0
2018-03-08 11:30:00,24.33,24.6,24.33,24.6,211054.0,24.33,24.6,24.33,24.6,211054.0
2018-03-08 12:00:00,24.59,24.61,24.19,24.35,227866.0,24.59,24.61,24.19,24.35,227866.0
2018-03-08 12:30:00,24.35,24.4,24.28,24.34,112237.0,24.35,24.4,24.28,24.34,112237.0
2018-03-08 13:00:00,24.34,24.47,24.31,24.34,99038.0,24.34,24.47,24.31,24.34,99038.0
2018-03-08 13:30:00,24.34,24.46,24.33,24.44,92755.0,24.34,24.46,24.33,24.44,92755.0
2018-03-08 14:00:00,24.44,24.45,24.26,24.26,144387.0,24.44,24.45,24.26,24.26,144387.0
2018-03-08 14:30:00,24.26,24.32,24.21,24.27,168076.0,24.26,24.32,24.21,24.27,168076.0
2018-03-08 15:00:00,24.28,24.29,24.11,24.16,302883.0,24.28,24.29,24.11,24.16,302883.0
2018-03-08 15:30:00,24.15,24.3,24.08,24.09,684815.0,24.15,24.3,24.08,24.09,684815.0
2018-03-09 09:30:00,24.3,24.81,24.3,24.72,366541.0,24.3,24.81,24.3,24.72,366541.0
2018-03-09 10:00:00,24.73,24.9,24.68,24.85,251571.0,24.73,24.9,24.68,24.85,251571.0
2018-03-09 10:30:00,24.85,24.89,24.74,24.74,267474.0,24.85,24.89,24.74,24.74,267474.0
2018-03-09 11:00:00,24.74,25.07,24.71,25.05,269188.0,24.74,25.07,24.71,25.05,269188.0
2018-03-09 11:30:00,25.04,25.1,24.9,24.95,157205.0,25.04,25.1,24.9,24.95,157205.0
2018-03-09 12:00:00,24.97,24.99,24.83,24.88,150253.0,24.97,24.99,24.83,24.88,150253.0
2018-03-09 12:30:00,24.89,24.98,24.87,24.96,225190.0,24.89,24.98,24.87,24.96,225190.0
2018-03-09 13:00:00,24.97,25.1,24.97,25.1,57169.0,24.97,25.1,24.97,25.1,57169.0
2018-03-09 13:30:00,25.1,25.1,25.03,25.08,56593.0,25.1,25.1,25.03,25.08,56593.0
2018-03-09 14:00:00,25.09,25.14,25.0,25.14,159028.0,25.09,25.14,25.0,25.14,159028.0
2018-03-09 14:30:00,25.13,25.22,25.12,25.21,65672.0,25.13,25.22,25.12,25.21,65672.0
2018-03-09 15:00:00,25.21,25.27,25.19,25.21,124820.0,25.21,25.27,25.19,25.21,124820.0
2018-03-09 15:30:00,25.21,25.35,25.21,25.24,432739.0,25.21,25.35,25.21,25.24,432739.0
2018-03-12 09:30:00,25.33,25.64,25.22,25.33,111194.0,25.33,25.64,25.22,25.33,111194.0
2018-03-12 10:00:00,25.32,25.39,25.17,25.24,114394.0,25.32,25.39,25.17,25.24,114394.0
2018-03-12 10:30:00,25.25,25.27,25.05,25.07,80029.0,25.25,25.27,25.05,25.07,80029.0
2018-03-12 11:00:00,25.08,25.15,24.99,25.1,82655.0,25.08,25.15,24.99,25.1,82655.0
2018-03-12 11:30:00,25.1,25.22,25.06,25.21,79637.0,25.1,25.22,25.06,25.21,79637.0
2018-03-12 12:00:00,25.22,25.23,25.13,25.2,124566.0,25.22,25.23,25.13,25.2,124566.0
2018-03-12 12:30:00,25.2,25.22,25.15,25.22,61837.0,25.2,25.22,25.15,25.22,61837.0
2018-03-12 13:00:00,25.22,25.23,25.18,25.19,46938.0,25.22,25.23,25.18,25.19,46938.0
2018-03-12 13:30:00,25.19,25.22,25.12,25.14,50799.0,25.19,25.22,25.12,25.14,50799.0
2018-03-12 14:00:00,25.13,25.22,25.09,25.2,64035.0,25.13,25.22,25.09,25.2,64035.0
2018-03-12 14:30:00,25.21,25.22,25.13,25.18,56741.0,25.21,25.22,25.13,25.18,56741.0
2018-03-12 15:00:00,25.18,25.22,25.16,25.18,92012.0,25.18,25.22,25.16,25.18,92012.0
2018-03-12 15:30:00,25.17,25.2,25.11,25.13,337071.0,25.17,25.2,25.11,25.13,337071.0
2018-03-13 09:30:00,25.25,25.42,25.14,25.34,47128.0,25.25,25.42,25.14,25.34,47128.0
2018-03-13 10:00:00,25.33,25.4,25.3,25.31,58154.0,25.33,25.4,25.3,25.31,58154.0
2018-03-13 10:30:00,25.31,25.4,25.23,25.28,73267.0,25.31,25.4,25.23,25.28,73267.0
2018-03-13 11:00:00,25.28,25.36,25.24,25.29,60914.0,25.28,25.36,25.24,25.29,60914.0
2018-03-13 11:30:00,25.3,25.35,25.27,25.27,44242.0,25.3,25.35,25.27,25.27,44242.0
2018-03-13 12:00:00,25.27,25.29,25.21,25.24,38114.0,25.27,25.29,25.21,25.24,38114.0
2018-03-13 12:30:00,25.25,25.38,25.25,25.38,46310.0,25.25,25.38,25.25,25.38,46310.0
2018-03-13 13:00:00,25.38,25.45,25.35,25.44,29399.0,25.38,25.45,25.35,25.44,29399.0
2018-03-13 13:30:00,25.45,25.45,25.29,25.29,33541.0,25.45,25.45,25.29,25.29,33541.0
2018-03-13 14:00:00,25.29,25.3,25.2,25.3,59785.0,25.29,25.3,25.2,25.3,59785.0
2018-03-13 14:30:00,25.31,25.36,25.23,25.25,41373.0,25.31,25.36,25.23,25.25,41373.0
2018-03-13 15:00:00,25.25,25.34,25.24,25.28,102217.0,25.25,25.34,25.24,25.28,102217.0
2018-03-13 15:30:00,25.29,25.36,25.25,25.27,297893.0,25.29,25.36,25.25,25.27,297893.0
2018-03-14 09:30:00,25.25,25.47,25.06,25.1,76919.0,25.25,25.47,25.06,25.1,76919.0
2018-03-14 10:00:00,25.11,25.15,24.9,24.94,87798.0,25.11,25.15,24.9,24.94,87798.0
2018-03-14 10:30:00,24.95,24.96,24.79,24.86,89264.0,24.95,24.96,24.79,24.86,89264.0
2018-03-14 11:00:00,24.86,24.89,24.69,24.72,101872.0,24.86,24.89,24.69,24.72,101872.0
2018-03-14 11:30:00,24.73,24.75,24.64,24.68,102665.0,24.73,24.75,24.64,24.68,102665.0
2018-03-14 12:00:00,24.69,24.82,24.59,24.71,99343.0,24.69,24.82,24.59,24.71,99343.0
2018-03-14 12:30:00,24.72,24.77,24.68,24.71,59904.0,24.72,24.77,24.68,24.71,59904.0
2018-03-14 13:00:00,24.71,24.71,24.64,24.64,51142.0,24.71,24.71,24.64,24.64,51142.0
2018-03-14 13:30:00,24.65,24.77,24.64,24.7,69706.0,24.65,24.77,24.64,24.7,69706.0
2018-03-14 14:00:00,24.71,24.71,24.64,24.64,53283.0,24.71,24.71,24.64,24.64,53283.0
2018-03-14 14:30:00,24.64,24.69,24.5,24.51,113723.0,24.64,24.69,24.5,24.51,113723.0
2018-03-14 15:00:00,24.52,24.53,24.43,24.46,171115.0,24.52,24.53,24.43,24.46,171115.0
2018-03-14 15:30:00,24.46,24.47,24.28,24.33,401931.0,24.46,24.47,24.28,24.33,401931.0
2018-03-15 09:30:00,24.44,24.66,24.37,24.45,195177.0,24.44,24.66,24.37,24.45,195177.0
2018-03-15 10:00:00,24.45,24.48,24.29,24.34,96038.0,24.45,24.48,24.29,24.34,96038.0
2018-03-15 10:30:00,24.33,24.36,24.18,24.2,87315.0,24.33,24.36,24.18,24.2,87315.0
2018-03-15 11:00:00,24.21,24.33,24.17,24.32,218057.0,24.21,24.33,24.17,24.32,218057.0
2018-03-15 11:30:00,24.32,24.42,24.28,24.39,92091.0,24.32,24.42,24.28,24.39,92091.0
2018-03-15 12:00:00,24.39,24.39,24.23,24.23,74593.0,24.39,24.39,24.23,24.23,74593.0
2018-03-15 12:30:00,24.25,24.34,24.22,24.3,44937.0,24.25,24.34,24.22,24.3,44937.0
2018-03-15 13:00:00,24.3,24.35,24.24,24.31,38895.0,24.3,24.35,24.24,24.31,38895.0
2018-03-15 13:30:00,24.3,24.35,24.21,24.21,56068.0,24.3,24.35,24.21,24.21,56068.0
2018-03-15 14:00:00,24.22,24.26,24.2,24.21,55787.0,24.22,24.26,24.2,24.21,55787.0
2018-03-15 14:30:00,24.21,24.26,24.16,24.2,62923.0,24.21,24.26,24.16,24.2,62923.0
2018-03-15 15:00:00,24.2,24.25,24.17,24.21,101472.0,24.2,24.25,24.17,24.21,101472.0
2018-03-15 15:30:00,24.22,24.23,24.14,24.17,295874.0,24.22,24.23,24.14,24.17,295874.0
2018-03-16 09:30:00,24.24,24.57,24.16,24.39,278689.0,24.24,24.57,24.16,24.39,278689.0
2018-03-16 10:00:00,24.4,24.63,24.38,24.57,164895.0,24.4,24.63,24.38,24.57,164895.0
2018-03-16 10:30:00,24.58,24.7,24.54,24.68,54017.0,24.58,24.7,24.54,24.68,54017.0
2018-03-16 11:00:00,24.68,24.79,24.65,24.73,166355.0,24.68,24.79,24.65,24.73,166355.0
2018-03-16 11:30:00,24.74,24.86,24.69,24.86,86564.0,24.74,24.86,24.69,24.86,86564.0
2018-03-16 12:00:00,24.86,24.88,24.8,24.84,45803.0,24.86,24.88,24.8,24.84,45803.0
2018-03-16 12:30:00,24.85,24.87,24.7,24.78,63968.0,24.85,24.87,24.7,24.78,63968.0
2018-03-16 13:00:00,24.78,24.8,24.67,24.69,40276.0,24.78,24.8,24.67,24.69,40276.0
2018-03-16 13:30:00,24.69,24.69,24.53,24.54,34942.0,24.69,24.69,24.53,24.54,34942.0
2018-03-16 14:00:00,24.55,24.58,24.54,24.58,35328.0,24.55,24.58,24.54,24.58,35328.0
2018-03-16 14:30:00,24.57,24.59,24.46,24.46,47715.0,24.57,24.59,24.46,24.46,47715.0
2018-03-16 15:00:00,24.46,24.53,24.42,24.5,67544.0,24.46,24.53,24.42,24.5,67544.0
2018-03-16 15:30:00,24.51,24.53,24.43,24.47,376102.0,24.51,24.53,24.43,24.47,376102.0
2018-03-19 09:30:00,24.45,24.91,24.45,24.87,76632.0,24.45,24.91,24.45,24.87,76632.0
2018-03-19 10:00:00,24.83,24.87,24.47,24.53,139787.0,24.83,24.87,24.47,24.53,139787.0
2018-03-19 10:30:00,24.52,24.52,24.17,24.19,115800.0,24.52,24.52,24.17,24.19,115800.0
2018-03-19 11:00:00,24.19,24.34,24.17,24.32,87859.0,24.19,24.34,24.17,24.32,87859.0
2018-03-19 11:30:00,24.31,24.33,24.27,24.3,92339.0,24.31,24.33,24.27,24.3,92339.0
2018-03-19 12:00:00,24.3,24.37,24.29,24.33,66700.0,24.3,24.37,24.29,24.33,66700.0
2018-03-19 12:30:00,24.34,24.36,24.19,24.29,74519.0,24.34,24.36,24.19,24.29,74519.0
2018-03-19 13:00:00,24.29,24.33,24.24,24.33,64354.0,24.29,24.33,24.24,24.33,64354.0
2018-03-19 13:30:00,24.32,24.36,24.29,24.36,94891.0,24.32,24.36,24.29,24.36,94891.0
2018-03-19 14:00:00,24.37,24.45,24.3,24.32,74796.0,24.37,24.45,24.3,24.32,74796.0
2018-03-19 14:30:00,24.32,24.39,24.23,24.37,66757.0,24.32,24.39,24.23,24.37,66757.0
2018-03-19 15:00:00,24.38,24.46,24.35,24.38,92698.0,24.38,24.46,24.35,24.38,92698.0
2018-03-19 15:30:00,24.37,24.43,24.3,24.37,340240.0,24.37,24.43,24.3,24.37,340240.0
2018-03-20 09:30:00,24.54,24.85,24.3,24.58,135605.0,24.54,24.85,24.3,24.58,135605.0
2018-03-20 10:00:00,24.58,24.75,24.57,24.65,69249.0,24.58,24.75,24.57,24.65,69249.0
2018-03-20 10:30:00,24.64,24.65,24.44,24.55,127858.0,24.64,24.65,24.44,24.55,127858.0
2018-03-20 11:00:00,24.54,24.74,24.54,24.67,66548.0,24.54,24.74,24.54,24.67,66548.0
2018-03-20 11:30:00,24.68,24.68,24.54,24.55,70315.0,24.68,24.68,24.54,24.55,70315.0
2018-03-20 12:00:00,24.55,24.62,24.5,24.54,58902.0,24.55,24.62,24.5,24.54,58902.0
2018-03-20 12:30:00,24.54,24.72,24.53,24.58,56540.0,24.54,24.72,24.53,24.58,56540.0
2018-03-20 13:00:00,24.57,24.63,24.34,24.36,143950.0,24.57,24.63,24.34,24.36,143950.0
2018-03-20 13:30:00,24.34,24.46,24.29,24.39,73337.0,24.34,24.46,24.29,24.39,73337.0
2018-03-20 14:00:00,24.39,24.52,24.37,24.52,40683.0,24.39,24.52,24.37,24.52,40683.0
2018-03-20 14:30:00,24.52,24.57,24.49,24.57,51834.0,24.52,24.57,24.49,24.57,51834.0
2018-03-20 15:00:00,24.57,24.6,24.49,24.5,58427.0,24.57,24.6,24.49,24.5,58427.0
2018-03-20 15:30:00,24.5,24.59,24.47,24.51,237428.0,24.5,24.59,24.47,24.51,237428.0
2018-03-21 09:30:00,24.6,24.68,24.42,24.5,79093.0,24.6,24.68,24.42,24.5,79093.0
2018-03-21 10:00:00,24.48,24.51,24.35,24.35,68310.0,24.48,24.51,24.35,24.35,68310.0
2018-03-21 10:30:00,24.34,24.4,24.32,24.38,75768.0,24.34,24.4,24.32,24.38,75768.0
2018-03-21 11:00:00,24.38,24.49,24.35,24.4,50130.0,24.38,24.49,24.35,24.4,50130.0
2018-03-21 11:30:00,24.4,24.58,24.38,24.57,47333.0,24.4,24.58,24.38,24.57,47333.0
2018-03-21 12:00:00,24.57,24.6,24.46,24.48,57047.0,24.57,24.6,24.46,24.48,57047.0
2018-03-21 12:30:00,24.49,24.6,24.49,24.57,45487.0,24.49,24.6,24.49,24.57,45487.0
2018-03-21 13:00:00,24.56,24.59,24.47,24.51,29992.0,24.56,24.59,24.47,24.51,29992.0
2018-03-21 13:30:00,24.5,24.6,24.48,24.49,107416.0,24.5,24.6,24.48,24.49,107416.0
2018-03-21 14:00:00,24.47,24.66,24.44,24.53,271056.0,24.47,24.66,24.44,24.53,271056.0
2018-03-21 14:30:00,24.54,24.56,24.41,24.49,83962.0,24.54,24.56,24.41,24.49,83962.0
2018-03-21 15:00:00,24.48,24.52,24.43,24.45,107190.0,24.48,24.52,24.43,24.45,107190.0
2018-03-21 15:30:00,24.45,24.56,24.4,24.41,524157.0,24.45,24.56,24.4,24.41,524157.0
2018-03-22 09:30:00,24.28,24.67,24.19,24.24,54024.0,24.28,24.67,24.19,24.24,54024.0
2018-03-22 10:00:00,24.24,24.36,24.22,24.31,24931.0,24.24,24.36,24.22,24.31,24931.0
2018-03-22 10:30:00,24.32,24.33,23.9,23.94,90502.0,24.32,24.33,23.9,23.94,90502.0
2018-03-22 11:00:00,23.93,23.94,23.76,23.79,105364.0,23.93,23.94,23.76,23.79,105364.0
2018-03-22 11:30:00,23.8,23.83,23.73,23.82,81155.0,23.8,23.83,23.73,23.82,81155.0
2018-03-22 12:00:00,23.81,23.94,23.76,23.94,44384.0,23.81,23.94,23.76,23.94,44384.0
2018-03-22 12:30:00,23.95,24.0,23.9,23.97,47641.0,23.95,24.0,23.9,23.97,47641.0
2018-03-22 13:00:00,23.97,24.09,23.9,24.07,37975.0,23.97,24.09,23.9,24.07,37975.0
2018-03-22 13:30:00,24.06,24.13,24.04,24.07,31806.0,24.06,24.13,24.04,24.07,31806.0
2018-03-22 14:00:00,24.07,24.12,24.05,24.11,36557.0,24.07,24.12,24.05,24.11,36557.0
2018-03-22 14:30:00,24.1,24.18,24.07,24.12,41516.0,24.1,24.18,24.07,24.12,41516.0
2018-03-22 15:00:00,24.12,24.21,24.08,24.09,52629.0,24.12,24.21,24.08,24.09,52629.0
2018-03-22 15:30:00,24.1,24.1,23.85,23.86,348847.0,24.1,24.1,23.85,23.86,348847.0
2018-03-23 09:30:00,23.87,24.33,23.64,23.71,347819.0,23.87,24.33,23.64,23.71,347819.0
2018-03-23 10:00:00,23.72,23.73,23.47,23.51,188143.0,23.72,23.73,23.47,23.51,188143.0
2018-03-23 10:30:00,23.52,23.73,23.51,23.56,137675.0,23.52,23.73,23.51,23.56,137675.0
2018-03-23 11:00:00,23.57,23.59,23.44,23.45,110675.0,23.57,23.59,23.44,23.45,110675.0
2018-03-23 11:30:00,23.45,23.47,23.33,23.35,85234.0,23.45,23.47,23.33,23.35,85234.0
2018-03-23 12:00:00,23.34,23.41,23.21,23.28,114436.0,23.34,23.41,23.21,23.28,114436.0
2018-03-23 12:30:00,23.29,23.32,23.23,23.26,88436.0,23.29,23.32,23.23,23.26,88436.0
2018-03-23 13:00:00,23.26,23.47,23.25,23.45,64157.0,23.26,23.47,23.25,23.45,64157.0
2018-03-23 13:30:00,23.46,23.55,23.4,23.48,70111.0,23.46,23.55,23.4,23.48,70111.0
2018-03-23 14:00:00,23.49,23.5,23.43,23.48,83001.0,23.49,23.5,23.43,23.48,83001.0
2018-03-23 14:30:00,23.47,23.49,23.32,23.33,74834.0,23.47,23.49,23.32,23.33,74834.0
2018-03-23 15:00:00,23.34,23.44,23.3,23.34,176468.0,23.34,23.44,23.3,23.34,176468.0
2018-03-23 15:30:00,23.33,23.33,23.14,23.16,524066.0,23.33,23.33,23.14,23.16,524066.0
2018-03-26 09:30:00,23.32,23.68,23.07,23.21,84257.0,23.32,23.68,23.07,23.21,84257.0
2018-03-26 10:00:00,23.22,23.25,23.14,23.21,47620.0,23.22,23.25,23.14,23.21,47620.0
2018-03-26 10:30:00,23.21,23.25,23.13,23.13,31443.0,23.21,23.25,23.13,23.13,31443.0
2018-03-26 11:00:00,23.13,23.17,22.94,22.96,51801.0,23.13,23.17,22.94,22.96,51801.0
2018-03-26 11:30:00,22.97,23.1,22.95,23.07,67083.0,22.97,23.1,22.95,23.07,67083.0
2018-03-26 12:00:00,23.08,23.15,23.05,23.12,27706.0,23.08,23.15,23.05,23.12,27706.0
2018-03-26 12:30:00,23.12,23.13,23.02,23.03,56745.0,23.12,23.13,23.02,23.03,56745.0
2018-03-26 13:00:00,23.03,23.15,23.03,23.14,36184.0,23.03,23.15,23.03,23.14,36184.0
2018-03-26 13:30:00,23.15,23.18,23.1,23.14,33683.0,23.15,23.18,23.1,23.14,33683.0
2018-03-26 14:00:00,23.14,23.26,23.12,23.22,125206.0,23.14,23.26,23.12,23.22,125206.0
2018-03-26 14:30:00,23.23,23.28,23.23,23.26,93709.0,23.23,23.28,23.23,23.26,93709.0
2018-03-26 15:00:00,23.25,23.37,23.25,23.36,66851.0,23.25,23.37,23.25,23.36,66851.0
2018-03-26 15:30:00,23.37,23.4,23.29,23.36,246511.0,23.37,23.4,23.29,23.36,246511.0
2018-03-27 09:30:00,23.45,23.6,23.42,23.57,89434.0,23.45,23.6,23.42,23.57,89434.0
2018-03-27 10:00:00,23.57,23.65,23.54,23.61,101924.0,23.57,23.65,23.54,23.61,101924.0
2018-03-27 10:30:00,23.6,23.6,23.46,23.48,79133.0,23.6,23.6,23.46,23.48,79133.0
2018-03-27 11:00:00,23.48,23.54,23.48,23.53,71238.0,23.48,23.54,23.48,23.53,71238.0
2018-03-27 11:30:00,23.53,23.6,23.5,23.55,126012.0,23.53,23.6,23.5,23.55,126012.0
2018-03-27 12:00:00,23.56,23.59,23.52,23.54,65234.0,23.56,23.59,23.52,23.54,65234.0
2018-03-27 12:30:00,23.54,23.54,23.48,23.5,33580.0,23.54,23.54,23.48,23.5,33580.0
2018-03-27 13:00:00,23.5,23.53,23.47,23.48,45862.0,23.5,23.53,23.47,23.48,45862.0
2018-03-27 13:30:00,23.49,23.51,23.41,23.47,53980.0,23.49,23.51,23.41,23.47,53980.0
2018-03-27 14:00:00,23.46,23.49,23.32,23.32,77501.0,23.46,23.49,23.32,23.32,77501.0
2018-03-27 14:30:00,23.33,23.37,23.27,23.27,61361.0,23.33,23.37,23.27,23.27,61361.0
2018-03-27 15:00:00,23.29,23.38,23.14,23.28,155130.0,23.29,23.38,23.14,23.28,155130.0
2018-03-27 15:30:00,23.29,23.36,23.21,23.32,260192.0,23.29,23.36,23.21,23.32,260192.0
2018-03-28 09:30:00,23.4,23.66,23.37,23.62,75774.0,23.4,23.66,23.37,23.62,75774.0
2018-03-28 10:00:00,23.63,23.88,23.61,23.8,144254.0,23.63,23.88,23.61,23.8,144254.0
2018-03-28 10:30:00,23.82,23.85,23.43,23.45,72596.0,23.82,23.85,23.43,23.45,72596.0
2018-03-28 11:00:00,23.46,23.64,23.45,23.57,92498.0,23.46,23.64,23.45,23.57,92498.0
2018-03-28 11:30:00,23.57,23.6,23.4,23.42,67328.0,23.57,23.6,23.4,23.42,67328.0
2018-03-28 12:00:00,23.42,23.59,23.4,23.55,88731.0,23.42,23.59,23.4,23.55,88731.0
2018-03-28 12:30:00,23.56,23.56,23.42,23.44,41270.0,23.56,23.56,23.42,23.44,41270.0
2018-03-28 13:00:00,23.43,23.5,23.42,23.46,38632.0,23.43,23.5,23.42,23.46,38632.0
2018-03-28 13:30:00,23.48,23.53,23.44,23.51,62038.0,23.48,23.53,23.44,23.51,62038.0
2018-03-28 14:00:00,23.52,23.55,23.44,23.44,86955.0,23.52,23.55,23.44,23.44,86955.0
2018-03-28 14:30:00,23.44,23.5,23.41,23.41,100008.0,23.44,23.5,23.41,23.41,100008.0
2018-03-28 15:00:00,23.42,23.43,23.31,23.39,85623.0,23.42,23.43,23.31,23.39,85623.0
2018-03-28 15:30:00,23.4,23.48,23.36,23.44,311213.0,23.4,23.48,23.36,23.44,311213.0
2018-03-29 09:30:00,23.51,23.72,23.5,23.52,31768.0,23.51,23.72,23.5,23.52,31768.0
2018-03-29 10:00:00,23.5,23.56,23.26,23.27,68335.0,23.5,23.56,23.26,23.27,68335.0
2018-03-29 10:30:00,23.27,23.36,23.23,23.36,73013.0,23.27,23.36,23.23,23.36,73013.0
2018-03-29 11:00:00,23.35,23.4,23.29,23.36,57046.0,23.35,23.4,23.29,23.36,57046.0
2018-03-29 11:30:00,23.36,23.37,23.29,23.33,63572.0,23.36,23.37,23.29,23.33,63572.0
2018-03-29 12:00:00,23.32,23.43,23.26,23.43,39048.0,23.32,23.43,23.26,23.43,39048.0
2018-03-29 12:30:00,23.42,23.47,23.38,23.47,37562.0,23.42,23.47,23.38,23.47,37562.0
2018-03-29 13:00:00,23.46,23.61,23.41,23.61,56426.0,23.46,23.61,23.41,23.61,56426.0
2018-03-29 13:30:00,23.61,23.65,23.56,23.58,95657.0,23.61,23.65,23.56,23.58,95657.0
2018-03-29 14:00:00,23.59,23.65,23.5,23.54,50800.0,23.59,23.65,23.5,23.54,50800.0
2018-03-29 14:30:00,23.54,23.59,23.5,23.5,35657.0,23.54,23.59,23.5,23.5,35657.0
2018-03-29 15:00:00,23.48,23.55,23.47,23.54,59894.0,23.48,23.55,23.47,23.54,59894.0
2018-03-29 15:30:00,23.53,23.53,23.45,23.46,207676.0,23.53,23.53,23.45,23.46,207676.0
2018-04-02 09:30:00,23.33,23.42,23.05,23.09,105685.0,23.33,23.42,23.05,23.09,105685.0
2018-04-02 10:00:00,23.08,23.13,22.88,22.92,114201.0,23.08,23.13,22.88,22.92,114201.0
2018-04-02 10:30:00,22.9,23.0,22.77,22.99,131327.0,22.9,23.0,22.77,22.99,131327.0
2018-04-02 11:00:00,22.99,22.99,22.8,22.86,178031.0,22.99,22.99,22.8,22.86,178031.0
2018-04-02 11:30:00,22.85,22.86,22.73,22.84,167596.0,22.85,22.86,22.73,22.84,167596.0
2018-04-02 12:00:00,22.83,22.85,22.77,22.79,99123.0,22.83,22.85,22.77,22.79,99123.0
2018-04-02 12:30:00,22.79,22.84,22.77,22.79,74455.0,22.79,22.84,22.77,22.79,74455.0
2018-04-02 13:00:00,22.79,22.8,22.74,22.75,111229.0,22.79,22.8,22.74,22.75,111229.0
2018-04-02 13:30:00,22.74,22.79,22.7,22.71,86697.0,22.74,22.79,22.7,22.71,86697.0
2018-04-02 14:00:00,22.7,22.76,22.66,22.74,94579.0,22.7,22.76,22.66,22.74,94579.0
2018-04-02 14:30:00,22.73,22.82,22.71,22.81,125790.0,22.73,22.82,22.71,22.81,125790.0
2018-04-02 15:00:00,22.81,22.9,22.81,22.84,129805.0,22.81,22.9,22.81,22.84,129805.0
2018-04-02 15:30:00,22.84,22.88,22.75,22.79,368652.0,22.84,22.88,22.75,22.79,368652.0
2018-04-03 09:30:00,23.01,23.13,22.83,22.85,39201.0,23.01,23.13,22.83,22.85,39201.0
2018-04-03 10:00:00,22.83,22.96,22.8,22.81,48887.0,22.83,22.96,22.8,22.81,48887.0
2018-04-03 10:30:00,22.81,23.01,22.8,23.01,35145.0,22.81,23.01,22.8,23.01,35145.0
2018-04-03 11:00:00,23.01,23.21,23.01,23.19,56784.0,23.01,23.21,23.01,23.19,56784.0
2018-04-03 11:30:00,23.19,23.21,23.04,23.05,39707.0,23.19,23.21,23.04,23.05,39707.0
2018-04-03 12:00:00,23.06,23.18,23.06,23.08,34293.0,23.06,23.18,23.06,23.08,34293.0
2018-04-03 12:30:00,23.07,23.12,23.02,23.12,29082.0,23.07,23.12,23.02,23.12,29082.0
2018-04-03 13:00:00,23.11,23.21,23.08,23.19,29578.0,23.11,23.21,23.08,23.19,29578.0
2018-04-03 13:30:00,23.2,23.31,23.16,23.29,38352.0,23.2,23.31,23.16,23.29,38352.0
2018-04-03 14:00:00,23.3,23.38,23.26,23.34,48169.0,23.3,23.38,23.26,23.34,48169.0
2018-04-03 14:30:00,23.35,23.44,23.3,23.4,54409.0,23.35,23.44,23.3,23.4,54409.0
2018-04-03 15:00:00,23.4,23.44,23.3,23.37,80219.0,23.4,23.44,23.3,23.37,80219.0
2018-04-03 15:30:00,23.37,23.39,23.31,23.36,214497.0,23.37,23.39,23.31,23.36,214497.0
2018-04-04 09:30:00,23.08,23.38,22.98,23.29,66541.0,23.08,23.38,22.98,23.29,66541.0
2018-04-04 10:00:00,23.28,23.49,23.17,23.47,67469.0,23.28,23.49,23.17,23.47,67469.0
2018-04-04 10:30:00,23.46,23.6,23.36,23.48,73610.0,23.46,23.6,23.36,23.48,73610.0
2018-04-04 11:00:00,23.48,23.73,23.47,23.69,74798.0,23.48,23.73,23.47,23.69,74798.0
2018-04-04 11:30:00,23.68,23.72,23.54,23.64,52831.0,23.68,23.72,23.54,23.64,52831.0
2018-04-04 12:00:00,23.63,23.74,23.63,23.71,43189.0,23.63,23.74,23.63,23.71,43189.0
2018-04-04 12:30:00,23.7,23.74,23.67,23.69,41270.0,23.7,23.74,23.67,23.69,41270.0
2018-04-04 13:00:00,23.71,23.73,23.58,23.6,33909.0,23.71,23.73,23.58,23.6,33909.0
2018-04-04 13:30:00,23.6,23.64,23.54,23.58,41651.0,23.6,23.64,23.54,23.58,41651.0
2018-04-04 14:00:00,23.58,23.76,23.58,23.76,52821.0,23.58,23.76,23.58,23.76,52821.0
2018-04-04 14:30:00,23.76,23.85,23.72,23.84,54064.0,23.76,23.85,23.72,23.84,54064.0
2018-04-04 15:00:00,23.84,23.85,23.73,23.8,66177.0,23.84,23.85,23.73,23.8,66177.0
2018-04-04 15:30:00,23.8,23.86,23.78,23.78,196875.0,23.8,23.86,23.78,23.78,196875.0
2018-04-05 09:30:00,23.92,23.92,23.47,23.64,51586.0,23.92,23.92,23.47,23.64,51586.0
2018-04-05 10:00:00,23.64,23.74,23.56,23.73,36137.0,23.64,23.74,23.56,23.73,36137.0
2018-04-05 10:30:00,23.73,23.86,23.69,23.83,33392.0,23.73,23.86,23.69,23.83,33392.0
2018-04-05 11:00:00,23.83,23.96,23.83,23.9,65110.0,23.83,23.96,23.83,23.9,65110.0
2018-04-05 11:30:00,23.9,23.97,23.85,23.86,56676.0,23.9,23.97,23.85,23.86,56676.0
2018-04-05 12:00:00,23.85,23.85,23.77,23.85,35879.0,23.85,23.85,23.77,23.85,35879.0
2018-04-05 12:30:00,23.85,23.85,23.73,23.77,32847.0,23.85,23.85,23.73,23.77,32847.0
2018-04-05 13:00:00,23.77,23.79,23.69,23.71,36742.0,23.77,23.79,23.69,23.71,36742.0
2018-04-05 13:30:00,23.7,23.73,23.65,23.72,32192.0,23.7,23.73,23.65,23.72,32192.0
2018-04-05 14:00:00,23.72,23.76,23.7,23.75,38155.0,23.72,23.76,23.7,23.75,38155.0
2018-04-05 14:30:00,23.74,23.77,23.7,23.74,40750.0,23.74,23.77,23.7,23.74,40750.0
2018-04-05 15:00:00,23.74,23.84,23.73,23.74,53042.0,23.74,23.84,23.73,23.74,53042.0
2018-04-05 15:30:00,23.74,23.78,23.65,23.73,187473.0,23.74,23.78,23.65,23.73,187473.0
2018-04-06 09:30:00,24.33,24.36,23.39,24.13,84976.0,24.33,24.36,23.39,24.13,84976.0
2018-04-06 10:00:00,24.12,24.27,24.08,24.15,70125.0,24.12,24.27,24.08,24.15,70125.0
2018-04-06 10:30:00,24.15,24.23,24.02,24.12,64246.0,24.15,24.23,24.02,24.12,64246.0
2018-04-06 11:00:00,24.13,24.16,24.01,24.08,73701.0,24.13,24.16,24.01,24.08,73701.0
2018-04-06 11:30:00,24.08,24.15,24.05,24.13,72310.0,24.08,24.15,24.05,24.13,72310.0
2018-04-06 12:00:00,24.12,24.14,24.0,24.03,63134.0,24.12,24.14,24.0,24.03,63134.0
2018-04-06 12:30:00,24.03,24.15,24.02,24.14,60818.0,24.03,24.15,24.02,24.14,60818.0
2018-04-06 13:00:00,24.14,24.16,24.0,24.02,67092.0,24.14,24.16,24.0,24.02,67092.0
2018-04-06 13:30:00,24.03,24.04,23.81,23.92,110898.0,24.03,24.04,23.81,23.92,110898.0
2018-04-06 14:00:00,23.91,23.98,23.74,23.78,107511.0,23.91,23.98,23.74,23.78,107511.0
2018-04-06 14:30:00,23.77,23.83,23.7,23.74,67090.0,23.77,23.83,23.7,23.74,67090.0
2018-04-06 15:00:00,23.75,23.81,23.71,23.71,105863.0,23.75,23.81,23.71,23.71,105863.0
2018-04-06 15:30:00,23.71,23.91,23.7,23.82,333883.0,23.71,23.91,23.7,23.82,333883.0
2018-04-09 09:30:00,23.84,23.85,23.63,23.8,67833.0,23.84,23.85,23.63,23.8,67833.0
2018-04-09 10:00:00,23.81,23.82,23.57,23.59,45821.0,23.81,23.82,23.57,23.59,45821.0
2018-04-09 10:30:00,23.59,23.7,23.56,23.58,41221.0,23.59,23.7,23.56,23.58,41221.0
2018-04-09 11:00:00,23.58,23.71,23.52,23.68,35669.0,23.58,23.71,23.52,23.68,35669.0
2018-04-09 11:30:00,23.69,23.74,23.6,23.62,39718.0,23.69,23.74,23.6,23.62,39718.0
2018-04-09 12:00:00,23.63,23.66,23.59,23.64,36496.0,23.63,23.66,23.59,23.64,36496.0
2018-04-09 12:30:00,23.64,23.64,23.55,23.57,44499.0,23.64,23.64,23.55,23.57,44499.0
2018-04-09 13:00:00,23.58,23.63,23.56,23.62,33749.0,23.58,23.63,23.56,23.62,33749.0
2018-04-09 13:30:00,23.63,23.66,23.58,23.64,44643.0,23.63,23.66,23.58,23.64,44643.0
2018-04-09 14:00:00,23.64,23.75,23.57,23.73,66136.0,23.64,23.75,23.57,23.73,66136.0
2018-04-09 14:30:00,23.73,23.76,23.65,23.71,40085.0,23.73,23.76,23.65,23.71,40085.0
2018-04-09 15:00:00,23.72,23.72,23.64,23.71,89767.0,23.72,23.72,23.64,23.71,89767.0
2018-04-09 15:30:00,23.7,23.76,23.59,23.6,222303.0,23.7,23.76,23.59,23.6,222303.0
2018-04-10 09:30:00,23.82,23.87,23.62,23.73,51741.0,23.82,23.87,23.62,23.73,51741.0
2018-04-10 10:00:00,23.73,23.92,23.71,23.91,38039.0,23.73,23.92,23.71,23.91,38039.0
2018-04-10 10:30:00,23.92,24.01,23.92,23.97,39955.0,23.92,24.01,23.92,23.97,39955.0
2018-04-10 11:00:00,23.98,24.01,23.89,23.89,36495.0,23.98,24.01,23.89,23.89,36495.0
2018-04-10 11:30:00,23.88,23.99,23.87,23.91,40243.0,23.88,23.99,23.87,23.91,40243.0
2018-04-10 12:00:00,23.92,23.94,23.78,23.84,36410.0,23.92,23.94,23.78,23.84,36410.0
2018-04-10 12:30:00,23.85,23.93,23.83,23.91,24826.0,23.85,23.93,23.83,23.91,24826.0
2018-04-10 13:00:00,23.92,23.97,23.88,23.91,35789.0,23.92,23.97,23.88,23.91,35789.0
2018-04-10 13:30:00,23.92,23.93,23.83,23.91,32979.0,23.92,23.93,23.83,23.91,32979.0
2018-04-10 14:00:00,23.91,23.98,23.91,23.93,23550.0,23.91,23.98,23.91,23.93,23550.0
2018-04-10 14:30:00,23.93,23.97,23.9,23.95,51851.0,23.93,23.97,23.9,23.95,51851.0
2018-04-10 15:00:00,23.95,23.98,23.84,23.87,58292.0,23.95,23.98,23.84,23.87,58292.0
2018-04-10 15:30:00,23.87,23.93,23.81,23.89,177423.0,23.87,23.93,23.81,23.89,177423.0
2018-04-11 09:30:00,23.71,23.83,23.59,23.75,47583.0,23.71,23.83,23.59,23.75,47583.0
2018-04-11 10:00:00,23.77,23.84,23.68,23.83,31946.0,23.77,23.84,23.68,23.83,31946.0
2018-04-11 10:30:00,23.82,23.87,23.73,23.73,25634.0,23.82,23.87,23.73,23.73,25634.0
2018-04-11 11:00:00,23.72,23.81,23.7,23.79,31726.0,23.72,23.81,23.7,23.79,31726.0
2018-04-11 11:30:00,23.8,23.93,23.78,23.93,27157.0,23.8,23.93,23.78,23.93,27157.0
2018-04-11 12:00:00,23.92,23.97,23.88,23.88,24053.0,23.92,23.97,23.88,23.88,24053.0
2018-04-11 12:30:00,23.88,23.9,23.83,23.85,22858.0,23.88,23.9,23.83,23.85,22858.0
2018-04-11 13:00:00,23.85,23.91,23.85,23.89,24477.0,23.85,23.91,23.85,23.89,24477.0
2018-04-11 13:30:00,23.88,23.92,23.85,23.89,20339.0,23.88,23.92,23.85,23.89,20339.0
2018-04-11 14:00:00,23.88,23.93,23.83,23.83,38678.0,23.88,23.93,23.83,23.83,38678.0
2018-04-11 14:30:00,23.83,23.91,23.82,23.83,37606.0,23.83,23.91,23.82,23.83,37606.0
2018-04-11 15:00:00,23.84,23.88,23.76,23.78,72247.0,23.84,23.88,23.76,23.78,72247.0
2018-04-11 15:30:00,23.79,23.83,23.76,23.81,136934.0,23.79,23.83,23.76,23.81,136934.0
2018-04-12 09:30:00,24.02,24.05,23.76,24.03,50727.0,24.02,24.05,23.76,24.03,50727.0
2018-04-12 10:00:00,24.0,24.05,23.86,24.04,29308.0,24.0,24.05,23.86,24.04,29308.0
2018-04-12 10:30:00,24.06,24.09,23.98,24.07,30410.0,24.06,24.09,23.98,24.07,30410.0
2018-04-12 11:00:00,24.06,24.13,24.03,24.12,20322.0,24.06,24.13,24.03,24.12,20322.0
2018-04-12 11:30:00,24.12,24.21,24.09,24.2,44084.0,24.12,24.21,24.09,24.2,44084.0
2018-04-12 12:00:00,24.2,24.22,24.16,24.17,59897.0,24.2,24.22,24.16,24.17,59897.0
2018-04-12 12:30:00,24.17,24.18,24.12,24.18,73795.0,24.17,24.18,24.12,24.18,73795.0
2018-04-12 13:00:00,24.18,24.21,24.09,24.09,23047.0,24.18,24.21,24.09,24.09,23047.0
2018-04-12 13:30:00,24.09,24.13,24.06,24.06,23196.0,24.09,24.13,24.06,24.06,23196.0
2018-04-12 14:00:00,24.05,24.15,24.05,24.14,18536.0,24.05,24.15,24.05,24.14,18536.0
2018-04-12 14:30:00,24.14,24.18,24.11,24.18,49042.0,24.14,24.18,24.11,24.18,49042.0
2018-04-12 15:00:00,24.18,24.23,24.13,24.22,48932.0,24.18,24.23,24.13,24.22,48932.0
2018-04-12 15:30:00,24.22,24.24,24.16,24.16,225565.0,24.22,24.24,24.16,24.16,225565.0
2018-04-13 09:30:00,24.16,24.25,23.85,23.92,54469.0,24.16,24.25,23.85,23.92,54469.0
2018-04-13 10:00:00,23.93,23.93,23.63,23.64,87100.0,23.93,23.93,23.63,23.64,87100.0
2018-04-13 10:30:00,23.63,23.73,23.56,23.64,48666.0,23.63,23.73,23.56,23.64,48666.0
2018-04-13 11:00:00,23.63,23.81,23.62,23.8,36514.0,23.63,23.81,23.62,23.8,36514.0
2018-04-13 11:30:00,23.79,23.83,23.77,23.83,36406.0,23.79,23.83,23.77,23.83,36406.0
2018-04-13 12:00:00,23.81,23.85,23.79,23.83,28834.0,23.81,23.85,23.79,23.83,28834.0
2018-04-13 12:30:00,23.84,23.84,23.75,23.79,28121.0,23.84,23.84,23.75,23.79,28121.0
2018-04-13 13:00:00,23.8,23.85,23.79,23.83,29063.0,23.8,23.85,23.79,23.83,29063.0
2018-04-13 13:30:00,23.83,23.84,23.76,23.77,39034.0,23.83,23.84,23.76,23.77,39034.0
2018-04-13 14:00:00,23.77,23.81,23.76,23.79,29961.0,23.77,23.81,23.76,23.79,29961.0
2018-04-13 14:30:00,23.78,23.82,23.71,23.73,37584.0,23.78,23.82,23.71,23.73,37584.0
2018-04-13 15:00:00,23.73,23.76,23.65,23.69,69774.0,23.73,23.76,23.65,23.69,69774.0
2018-04-13 15:30:00,23.68,23.78,23.66,23.75,149650.0,23.68,23.78,23.66,23.75,149650.0
2018-04-16 09:30:00,23.89,24.17,23.83,24.16,45959.0,23.89,24.17,23.83,24.16,45959.0
2018-04-16 10:00:00,24.16,24.32,24.15,24.3,60086.0,24.16,24.32,24.15,24.3,60086.0
2018-04-16 10:30:00,24.3,24.33,24.22,24.33,38735.0,24.3,24.33,24.22,24.33,38735.0
2018-04-16 11:00:00,24.33,24.43,24.28,24.33,88043.0,24.33,24.43,24.28,24.33,88043.0
2018-04-16 11:30:00,24.33,24.41,24.28,24.32,55303.0,24.33,24.41,24.28,24.32,55303.0
2018-04-16 12:00:00,24.32,24.36,24.28,24.32,28565.0,24.32,24.36,24.28,24.32,28565.0
2018-04-16 12:30:00,24.32,24.4,24.3,24.38,26845.0,24.32,24.4,24.3,24.38,26845.0
2018-04-16 13:00:00,24.38,24.59,24.37,24.55,79359.0,24.38,24.59,24.37,24.55,79359.0
2018-04-16 13:30:00,24.55,24.67,24.55,24.59,51214.0,24.55,24.67,24.55,24.59,51214.0
2018-04-16 14:00:00,24.58,24.61,24.51,24.57,39578.0,24.58,24.61,24.51,24.57,39578.0
2018-04-16 14:30:00,24.58,24.6,24.51,24.6,354622.0,24.58,24.6,24.51,24.6,354622.0
2018-04-16 15:00:00,24.6,24.61,24.42,24.52,342990.0,24.6,24.61,24.42,24.52,342990.0
2018-04-16 15:30:00,24.51,24.61,24.46,24.59,461297.0,24.51,24.61,24.46,24.59,461297.0
2018-04-17 09:30:00,24.7,24.75,24.56,24.63,55696.0,24.7,24.75,24.56,24.63,55696.0
2018-04-17 10:00:00,24.61,24.63,24.48,24.59,29861.0,24.61,24.63,24.48,24.59,29861.0
2018-04-17 10:30:00,24.6,24.64,24.51,24.57,42875.0,24.6,24.64,24.51,24.57,42875.0
2018-04-17 11:00:00,24.57,24.7,24.55,24.68,36830.0,24.57,24.7,24.55,24.68,36830.0
2018-04-17 11:30:00,24.69,24.78,24.65,24.75,33742.0,24.69,24.78,24.65,24.75,33742.0
2018-04-17 12:00:00,24.76,24.82,24.75,24.79,28072.0,24.76,24.82,24.75,24.79,28072.0
2018-04-17 12:30:00,24.79,24.84,24.77,24.78,35983.0,24.79,24.84,24.77,24.78,35983.0
2018-04-17 13:00:00,24.78,24.83,24.75,24.82,42758.0,24.78,24.83,24.75,24.82,42758.0
2018-04-17 13:30:00,24.84,24.95,24.82,24.95,69081.0,24.84,24.95,24.82,24.95,69081.0
2018-04-17 14:00:00,24.95,25.03,24.95,24.98,78552.0,24.95,25.03,24.95,24.98,78552.0
2018-04-17 14:30:00,24.98,24.99,24.82,24.84,60361.0,24.98,24.99,24.82,24.84,60361.0
2018-04-17 15:00:00,24.84,24.96,24.83,24.88,105129.0,24.84,24.96,24.83,24.88,105129.0
2018-04-17 15:30:00,24.88,24.93,24.77,24.8,292872.0,24.88,24.93,24.77,24.8,292872.0
2018-04-18 09:30:00,24.83,25.21,24.71,24.87,81719.0,24.83,25.21,24.71,24.87,81719.0
2018-04-18 10:00:00,24.87,24.92,24.7,24.78,51433.0,24.87,24.92,24.7,24.78,51433.0
2018-04-18 10:30:00,24.79,24.84,24.66,24.69,66358.0,24.79,24.84,24.66,24.69,66358.0
2018-04-18 11:00:00,24.69,24.81,24.67,24.81,65931.0,24.69,24.81,24.67,24.81,65931.0
2018-04-18 11:30:00,24.8,24.81,24.69,24.7,55263.0,24.8,24.81,24.69,24.7,55263.0
2018-04-18 12:00:00,24.71,24.74,24.6,24.64,33390.0,24.71,24.74,24.6,24.64,33390.0
2018-04-18 12:30:00,24.63,24.64,24.56,24.6,25916.0,24.63,24.64,24.56,24.6,25916.0
2018-04-18 13:00:00,24.59,24.63,24.55,24.59,30859.0,24.59,24.63,24.55,24.59,30859.0
2018-04-18 13:30:00,24.59,24.61,24.56,24.57,22655.0,24.59,24.61,24.56,24.57,22655.0
2018-04-18 14:00:00,24.56,24.6,24.54,24.58,35119.0,24.56,24.6,24.54,24.58,35119.0
2018-04-18 14:30:00,24.58,24.59,24.46,24.46,45368.0,24.58,24.59,24.46,24.46,45368.0
2018-04-18 15:00:00,24.47,24.61,24.47,24.57,62307.0,24.47,24.61,24.47,24.57,62307.0
2018-04-18 15:30:00,24.55,24.65,24.53,24.58,273477.0,24.55,24.65,24.53,24.58,273477.0
2018-04-19 09:30:00,24.57,24.57,24.11,24.23,48123.0,24.57,24.57,24.11,24.23,48123.0
2018-04-19 10:00:00,24.23,24.37,24.2,24.33,48860.0,24.23,24.37,24.2,24.33,48860.0
2018-04-19 10:30:00,24.32,24.38,24.18,24.23,33425.0,24.32,24.38,24.18,24.23,33425.0
2018-04-19 11:00:00,24.24,24.25,24.17,24.25,32447.0,24.24,24.25,24.17,24.25,32447.0
2018-04-19 11:30:00,24.24,24.28,24.17,24.22,24719.0,24.24,24.28,24.17,24.22,24719.0
2018-04-19 12:00:00,24.21,24.21,24.12,24.17,38813.0,24.21,24.21,24.12,24.17,38813.0
2018-04-19 12:30:00,24.17,24.27,24.17,24.22,29653.0,24.17,24.27,24.17,24.22,29653.0
2018-04-19 13:00:00,24.22,24.22,24.13,24.13,33670.0,24.22,24.22,24.13,24.13,33670.0
2018-04-19 13:30:00,24.14,24.26,24.14,24.24,28136.0,24.14,24.26,24.14,24.24,28136.0
2018-04-19 14:00:00,24.24,24.43,24.24,24.43,168068.0,24.24,24.43,24.24,24.43,168068.0
2018-04-19 14:30:00,24.42,24.46,24.37,24.45,36232.0,24.42,24.46,24.37,24.45,36232.0
2018-04-19 15:00:00,24.45,24.52,24.43,24.44,44629.0,24.45,24.52,24.43,24.44,44629.0
2018-04-19 15:30:00,24.44,24.54,24.42,24.43,177338.0,24.44,24.54,24.42,24.43,177338.0
2018-04-20 09:30:00,24.5,24.68,24.27,24.46,124221.0,24.5,24.68,24.27,24.46,124221.0
2018-04-20 10:00:00,24.47,24.53,24.27,24.53,57702.0,24.47,24.53,24.27,24.53,57702.0
2018-04-20 10:30:00,24.52,24.54,24.37,24.46,40473.0,24.52,24.54,24.37,24.46,40473.0
2018-04-20 11:00:00,24.47,24.47,24.28,24.32,51719.0,24.47,24.47,24.28,24.32,51719.0
2018-04-20 11:30:00,24.32,24.48,24.32,24.38,45449.0,24.32,24.48,24.32,24.38,45449.0
2018-04-20 12:00:00,24.38,24.4,24.3,24.32,44887.0,24.38,24.4,24.3,24.32,44887.0
2018-04-20 12:30:00,24.32,24.35,24.24,24.25,23590.0,24.32,24.35,24.24,24.25,23590.0
2018-04-20 13:00:00,24.24,24.34,24.21,24.34,84692.0,24.24,24.34,24.21,24.34,84692.0
2018-04-20 13:30:00,24.35,24.44,24.32,24.39,28465.0,24.35,24.44,24.32,24.39,28465.0
2018-04-20 14:00:00,24.39,24.45,24.37,24.38,26715.0,24.39,24.45,24.37,24.38,26715.0
2018-04-20 14:30:00,24.38,24.47,24.36,24.47,32926.0,24.38,24.47,24.36,24.47,32926.0
2018-04-20 15:00:00,24.46,24.47,24.34,24.38,55168.0,24.46,24.47,24.34,24.38,55168.0
2018-04-20 15:30:00,24.38,24.43,24.35,24.39,171194.0,24.38,24.43,24.35,24.39,171194.0
2018-04-23 09:30:00,24.37,24.56,24.26,24.28,25718.0,24.37,24.56,24.26,24.28,25718.0
2018-04-23 10:00:00,24.28,24.29,24.19,24.2,28448.0,24.28,24.29,24.19,24.2,28448.0
2018-04-23 10:30:00,24.18,24.26,24.13,24.26,145489.0,24.18,24.26,24.13,24.26,145489.0
2018-04-23 11:00:00,24.25,24.27,24.18,24.22,38940.0,24.25,24.27,24.18,24.22,38940.0
2018-04-23 11:30:00,24.22,24.27,24.19,24.24,26728.0,24.22,24.27,24.19,24.24,26728.0
2018-04-23 12:00:00,24.25,24.3,24.18,24.19,63355.0,24.25,24.3,24.18,24.19,63355.0
2018-04-23 12:30:00,24.18,24.23,24.1,24.16,37836.0,24.18,24.23,24.1,24.16,37836.0
2018-04-23 13:00:00,24.15,24.16,24.09,24.1,24430.0,24.15,24.16,24.09,24.1,24430.0
2018-04-23 13:30:00,24.1,24.11,24.06,24.09,27516.0,24.1,24.11,24.06,24.09,27516.0
2018-04-23 14:00:00,24.1,24.1,24.0,24.02,39116.0,24.1,24.1,24.0,24.02,39116.0
2018-04-23 14:30:00,24.02,24.08,24.01,24.04,23161.0,24.02,24.08,24.01,24.04,23161.0
2018-04-23 15:00:00,24.04,24.11,24.04,24.09,57254.0,24.04,24.11,24.04,24.09,57254.0
2018-04-23 15:30:00,24.09,24.16,24.08,24.15,154691.0,24.09,24.16,24.08,24.15,154691.0
2018-04-24 09:30:00,24.17,24.37,24.17,24.32,29574.0,24.17,24.37,24.17,24.32,29574.0
2018-04-24 10:00:00,24.31,24.5,24.3,24.37,30311.0,24.31,24.5,24.3,24.37,30311.0
2018-04-24 10:30:00,24.39,24.55,24.32,24.52,30443.0,24.39,24.55,24.32,24.52,30443.0
2018-04-24 11:00:00,24.5,24.51,24.36,24.46,25900.0,24.5,24.51,24.36,24.46,25900.0
2018-04-24 11:30:00,24.45,24.58,24.43,24.56,22854.0,24.45,24.58,24.43,24.56,22854.0
2018-04-24 12:00:00,24.55,24.55,24.43,24.45,19856.0,24.55,24.55,24.43,24.45,19856.0
2018-04-24 12:30:00,24.45,24.46,24.32,24.36,28560.0,24.45,24.46,24.32,24.36,28560.0
2018-04-24 13:00:00,24.39,24.42,24.35,24.4,20279.0,24.39,24.42,24.35,24.4,20279.0
2018-04-24 13:30:00,24.41,24.42,24.29,24.32,42722.0,24.41,24.42,24.29,24.32,42722.0
2018-04-24 14:00:00,24.32,24.44,24.28,24.35,43344.0,24.32,24.44,24.28,24.35,43344.0
2018-04-24 14:30:00,24.36,24.43,24.3,24.33,40531.0,24.36,24.43,24.3,24.33,40531.0
2018-04-24 15:00:00,24.34,24.44,24.33,24.4,49651.0,24.34,24.44,24.33,24.4,49651.0
2018-04-24 15:30:00,24.41,24.46,24.29,24.45,232342.0,24.41,24.46,24.29,24.45,232342.0
2018-04-25 09:30:00,24.53,24.76,24.45,24.75,217131.0,24.53,24.76,24.45,24.75,217131.0
2018-04-25 10:00:00,24.75,24.76,24.47,24.51,123767.0,24.75,24.76,24.47,24.51,123767.0
2018-04-25 10:30:00,24.52,24.71,24.49,24.71,152826.0,24.52,24.71,24.49,24.71,152826.0
2018-04-25 11:00:00,24.71,24.84,24.7,24.72,37405.0,24.71,24.84,24.7,24.72,37405.0
2018-04-25 11:30:00,24.72,24.73,24.59,24.65,21498.0,24.72,24.73,24.59,24.65,21498.0
2018-04-25 12:00:00,24.64,24.64,24.56,24.58,60564.0,24.64,24.64,24.56,24.58,60564.0
2018-04-25 12:30:00,24.59,24.68,24.55,24.55,44475.0,24.59,24.68,24.55,24.55,44475.0
2018-04-25 13:00:00,24.54,24.56,24.48,24.51,44668.0,24.54,24.56,24.48,24.51,44668.0
2018-04-25 13:30:00,24.52,24.61,24.49,24.55,61810.0,24.52,24.61,24.49,24.55,61810.0
2018-04-25 14:00:00,24.55,24.64,24.54,24.56,41818.0,24.55,24.64,24.54,24.56,41818.0
2018-04-25 14:30:00,24.57,24.68,24.57,24.64,34714.0,24.57,24.68,24.57,24.64,34714.0
2018-04-25 15:00:00,24.64,24.68,24.58,24.61,44995.0,24.64,24.68,24.58,24.61,44995.0
2018-04-25 15:30:00,24.61,24.64,24.47,24.53,256930.0,24.61,24.64,24.47,24.53,256930.0
2018-04-26 09:30:00,24.52,24.82,24.37,24.73,113766.0,24.52,24.82,24.37,24.73,113766.0
2018-04-26 10:00:00,24.73,24.86,24.69,24.78,62545.0,24.73,24.86,24.69,24.78,62545.0
2018-04-26 10:30:00,24.78,24.82,24.67,24.74,44692.0,24.78,24.82,24.67,24.74,44692.0
2018-04-26 11:00:00,24.75,24.81,24.66,24.7,32147.0,24.75,24.81,24.66,24.7,32147.0
2018-04-26 11:30:00,24.7,24.75,24.64,24.74,38351.0,24.7,24.75,24.64,24.74,38351.0
2018-04-26 12:00:00,24.74,24.86,24.74,24.85,21220.0,24.74,24.86,24.74,24.85,21220.0
2018-04-26 12:30:00,24.85,24.85,24.69,24.69,25788.0,24.85,24.85,24.69,24.69,25788.0
2018-04-26 13:00:00,24.68,24.75,24.65,24.65,30008.0,24.68,24.75,24.65,24.65,30008.0
2018-04-26 13:30:00,24.64,24.74,24.62,24.73,25285.0,24.64,24.74,24.62,24.73,25285.0
2018-04-26 14:00:00,24.73,24.76,24.69,24.71,26586.0,24.73,24.76,24.69,24.71,26586.0
2018-04-26 14:30:00,24.71,24.75,24.66,24.72,35188.0,24.71,24.75,24.66,24.72,35188.0
2018-04-26 15:00:00,24.72,24.72,24.61,24.63,57388.0,24.72,24.72,24.61,24.63,57388.0
2018-04-26 15:30:00,24.63,24.63,24.55,24.62,169756.0,24.63,24.63,24.55,24.62,169756.0
2018-04-27 09:30:00,24.69,24.94,24.58,24.82,109446.0,24.69,24.94,24.58,24.82,109446.0
2018-04-27 10:00:00,24.83,24.94,24.8,24.83,31715.0,24.83,24.94,24.8,24.83,31715.0
2018-04-27 10:30:00,24.82,24.82,24.69,24.73,47120.0,24.82,24.82,24.69,24.73,47120.0
2018-04-27 11:00:00,24.75,24.87,24.75,24.8,30431.0,24.75,24.87,24.75,24.8,30431.0
2018-04-27 11:30:00,24.79,24.82,24.7,24.72,24069.0,24.79,24.82,24.7,24.72,24069.0
2018-04-27 12:00:00,24.72,24.84,24.72,24.8,25921.0,24.72,24.84,24.72,24.8,25921.0
2018-04-27 12:30:00,24.8,24.91,24.78,24.86,32031.0,24.8,24.91,24.78,24.86,32031.0
2018-04-27 13:00:00,24.88,24.91,24.85,24.85,27519.0,24.88,24.91,24.85,24.85,27519.0
2018-04-27 13:30:00,24.85,24.85,24.79,24.79,37891.0,24.85,24.85,24.79,24.79,37891.0
2018-04-27 14:00:00,24.8,24.93,24.79,24.86,45728.0,24.8,24.93,24.79,24.86,45728.0
2018-04-27 14:30:00,24.86,24.87,24.82,24.87,50226.0,24.86,24.87,24.82,24.87,50226.0
2018-04-27 15:00:00,24.87,24.92,24.84,24.85,82161.0,24.87,24.92,24.84,24.85,82161.0
2018-04-27 15:30:00,24.85,24.85,24.62,24.76,439333.0,24.85,24.85,24.62,24.76,439333.0
2018-04-30 09:30:00,24.9,25.29,24.9,25.19,146489.0,24.9,25.29,24.9,25.19,146489.0
2018-04-30 10:00:00,25.2,25.36,25.17,25.31,207029.0,25.2,25.36,25.17,25.31,207029.0
2018-04-30 10:30:00,25.33,25.54,25.28,25.34,135975.0,25.33,25.54,25.28,25.34,135975.0
2018-04-30 11:00:00,25.34,25.5,25.33,25.45,191869.0,25.34,25.5,25.33,25.45,191869.0
2018-04-30 11:30:00,25.46,25.48,25.23,25.25,200915.0,25.46,25.48,25.23,25.25,200915.0
2018-04-30 12:00:00,25.25,25.26,25.12,25.13,124418.0,25.25,25.26,25.12,25.13,124418.0
2018-04-30 12:30:00,25.13,25.2,25.08,25.19,70637.0,25.13,25.2,25.08,25.19,70637.0
2018-04-30 13:00:00,25.19,25.19,25.09,25.15,56205.0,25.19,25.19,25.09,25.15,56205.0
2018-04-30 13:30:00,25.14,25.15,25.01,25.04,61596.0,25.14,25.15,25.01,25.04,61596.0
2018-04-30 14:00:00,25.04,25.09,25.0,25.07,90997.0,25.04,25.09,25.0,25.07,90997.0
2018-04-30 14:30:00,25.07,25.09,24.91,24.94,54102.0,25.07,25.09,24.91,24.94,54102.0
2018-04-30 15:00:00,24.95,25.03,24.9,25.0,115021.0,24.95,25.03,24.9,25.0,115021.0
2018-04-30 15:30:00,25.0,25.06,24.96,25.04,278235.0,25.0,25.06,24.96,25.04,278235.0
2018-05-01 09:30:00,24.9,25.0,24.56,24.62,55394.0,24.9,25.0,24.56,24.62,55394.0
2018-05-01 10:00:00,24.62,24.62,24.43,24.53,88460.0,24.62,24.62,24.43,24.53,88460.0
2018-05-01 10:30:00,24.53,24.58,24.35,24.36,52854.0,24.53,24.58,24.35,24.36,52854.0
2018-05-01 11:00:00,24.36,24.36,24.17,24.27,60297.0,24.36,24.36,24.17,24.27,60297.0
2018-05-01 11:30:00,24.27,24.31,24.01,24.02,231680.0,24.27,24.31,24.01,24.02,231680.0
2018-05-01 12:00:00,24.02,24.05,23.91,24.0,81303.0,24.02,24.05,23.91,24.0,81303.0
2018-05-01 12:30:00,24.0,24.08,23.9,23.91,77660.0,24.0,24.08,23.9,23.91,77660.0
2018-05-01 13:00:00,23.91,23.96,23.67,23.73,98065.0,23.91,23.96,23.67,23.73,98065.0
2018-05-01 13:30:00,23.73,24.0,23.72,23.99,71883.0,23.73,24.0,23.72,23.99,71883.0
2018-05-01 14:00:00,24.0,24.15,23.96,24.09,77644.0,24.0,24.15,23.96,24.09,77644.0
2018-05-01 14:30:00,24.1,24.17,24.01,24.17,63638.0,24.1,24.17,24.01,24.17,63638.0
2018-05-01 15:00:00,24.17,24.26,24.12,24.24,122109.0,24.17,24.26,24.12,24.24,122109.0
2018-05-01 15:30:00,24.24,24.37,24.19,24.26,296549.0,24.24,24.37,24.19,24.26,296549.0
2018-05-02 09:30:00,24.1,24.1,23.54,23.87,393236.0,24.1,24.1,23.54,23.87,393236.0
2018-05-02 10:00:00,23.87,24.46,23.87,24.4,117115.0,23.87,24.46,23.87,24.4,117115.0
2018-05-02 10:30:00,24.39,24.47,24.25,24.34,62800.0,24.39,24.47,24.25,24.34,62800.0
2018-05-02 11:00:00,24.33,24.49,24.27,24.28,70568.0,24.33,24.49,24.27,24.28,70568.0
2018-05-02 11:30:00,24.27,24.28,24.13,24.27,79117.0,24.27,24.28,24.13,24.27,79117.0
2018-05-02 12:00:00,24.27,24.32,24.19,24.29,64627.0,24.27,24.32,24.19,24.29,64627.0
2018-05-02 12:30:00,24.3,24.35,24.26,24.32,40220.0,24.3,24.35,24.26,24.32,40220.0
2018-05-02 13:00:00,24.32,24.41,24.31,24.39,53406.0,24.32,24.41,24.31,24.39,53406.0
2018-05-02 13:30:00,24.39,24.47,24.35,24.42,52326.0,24.39,24.47,24.35,24.42,52326.0
2018-05-02 14:00:00,24.41,24.44,24.36,24.4,71355.0,24.41,24.44,24.36,24.4,71355.0
2018-05-02 14:30:00,24.4,24.54,24.35,24.39,123871.0,24.4,24.54,24.35,24.39,123871.0
2018-05-02 15:00:00,24.39,24.47,24.23,24.25,156728.0,24.39,24.47,24.23,24.25,156728.0
2018-05-02 15:30:00,24.25,24.5,24.24,24.4,512299.0,24.25,24.5,24.24,24.4,512299.0
2018-05-03 09:30:00,22.2,22.38,21.19,21.94,1094136.0,22.2,22.38,21.19,21.94,1094136.0
2018-05-03 10:00:00,21.95,21.99,20.99,21.07,1015021.0,21.95,21.99,20.99,21.07,1015021.0
2018-05-03 10:30:00,21.07,21.37,21.05,21.11,728897.0,21.07,21.37,21.05,21.11,728897.0
2018-05-03 11:00:00,21.11,21.56,21.1,21.15,571936.0,21.11,21.56,21.1,21.15,571936.0
2018-05-03 11:30:00,21.15,21.3,21.03,21.23,323173.0,21.15,21.3,21.03,21.23,323173.0
2018-05-03 12:00:00,21.23,21.53,21.23,21.35,431233.0,21.23,21.53,21.23,21.35,431233.0
2018-05-03 12:30:00,21.35,21.41,21.25,21.26,353934.0,21.35,21.41,21.25,21.26,353934.0
2018-05-03 13:00:00,21.26,21.32,21.2,21.21,202766.0,21.26,21.32,21.2,21.21,202766.0
2018-05-03 13:30:00,21.21,21.31,21.2,21.21,202268.0,21.21,21.31,21.2,21.21,202268.0
2018-05-03 14:00:00,21.21,21.31,21.13,21.28,254083.0,21.21,21.31,21.13,21.28,254083.0
2018-05-03 14:30:00,21.28,21.51,21.27,21.3,589848.0,21.28,21.51,21.27,21.3,589848.0
2018-05-03 15:00:00,21.31,21.41,21.26,21.27,463660.0,21.31,21.41,21.26,21.27,463660.0
2018-05-03 15:30:00,21.27,21.27,21.14,21.15,929286.0,21.27,21.27,21.14,21.15,929286.0
2018-05-04 09:30:00,21.11,21.46,21.09,21.23,537225.0,21.11,21.46,21.09,21.23,537225.0
2018-05-04 10:00:00,21.23,21.54,21.2,21.5,363674.0,21.23,21.54,21.2,21.5,363674.0
2018-05-04 10:30:00,21.51,21.51,21.25,21.36,338487.0,21.51,21.51,21.25,21.36,338487.0
2018-05-04 11:00:00,21.36,21.46,21.31,21.38,363861.0,21.36,21.46,21.31,21.38,363861.0
2018-05-04 11:30:00,21.37,21.6,21.37,21.53,168776.0,21.37,21.6,21.37,21.53,168776.0
2018-05-04 12:00:00,21.53,21.92,21.52,21.87,543318.0,21.53,21.92,21.52,21.87,543318.0
2018-05-04 12:30:00,21.85,21.91,21.64,21.73,154681.0,21.85,21.91,21.64,21.73,154681.0
2018-05-04 13:00:00,21.72,21.74,21.63,21.66,75885.0,21.72,21.74,21.63,21.66,75885.0
2018-05-04 13:30:00,21.66,21.67,21.57,21.67,119620.0,21.66,21.67,21.57,21.67,119620.0
2018-05-04 14:00:00,21.68,21.73,21.64,21.71,124099.0,21.68,21.73,21.64,21.71,124099.0
2018-05-04 14:30:00,21.71,21.72,21.55,21.56,240936.0,21.71,21.72,21.55,21.56,240936.0
2018-05-04 15:00:00,21.56,21.57,21.5,21.56,187286.0,21.56,21.57,21.5,21.56,187286.0
2018-05-04 15:30:00,21.55,21.66,21.51,21.65,907926.0,21.55,21.66,21.51,21.65,907926.0
2018-05-07 09:30:00,21.59,21.95,21.36,21.7,371059.0,21.59,21.95,21.36,21.7,371059.0
2018-05-07 10:00:00,21.69,21.78,21.58,21.66,702540.0,21.69,21.78,21.58,21.66,702540.0
2018-05-07 10:30:00,21.65,21.66,21.47,21.5,130634.0,21.65,21.66,21.47,21.5,130634.0
2018-05-07 11:00:00,21.49,21.73,21.46,21.62,148317.0,21.49,21.73,21.46,21.62,148317.0
2018-05-07 11:30:00,21.62,21.7,21.59,21.6,240091.0,21.62,21.7,21.59,21.6,240091.0
2018-05-07 12:00:00,21.6,21.68,21.56,21.68,92597.0,21.6,21.68,21.56,21.68,92597.0
2018-05-07 12:30:00,21.68,21.68,21.55,21.55,97687.0,21.68,21.68,21.55,21.55,97687.0
2018-05-07 13:00:00,21.56,21.61,21.51,21.56,166546.0,21.56,21.61,21.51,21.56,166546.0
2018-05-07 13:30:00,21.56,21.58,21.49,21.55,140484.0,21.56,21.58,21.49,21.55,140484.0
2018-05-07 14:00:00,21.54,21.66,21.49,21.65,129894.0,21.54,21.66,21.49,21.65,129894.0
2018-05-07 14:30:00,21.65,21.71,21.6,21.6,116453.0,21.65,21.71,21.6,21.6,116453.0
2018-05-07 15:00:00,21.6,21.61,21.51,21.53,134671.0,21.6,21.61,21.51,21.53,134671.0
2018-05-07 15:30:00,21.54,21.7,21.53,21.65,461514.0,21.54,21.7,21.53,21.65,461514.0
2018-05-08 09:30:00,21.7,22.06,21.7,21.91,281909.0,21.7,22.06,21.7,21.91,281909.0
2018-05-08 10:00:00,21.92,21.98,21.77,21.87,143640.0,21.92,21.98,21.77,21.87,143640.0
2018-05-08 10:30:00,21.88,21.91,21.77,21.79,99630.0,21.88,21.91,21.77,21.79,99630.0
2018-05-08 11:00:00,21.79,21.84,21.63,21.63,116465.0,21.79,21.84,21.63,21.63,116465.0
2018-05-08 11:30:00,21.63,21.73,21.48,21.66,217023.0,21.63,21.73,21.48,21.66,217023.0
2018-05-08 12:00:00,21.67,21.67,21.48,21.57,155954.0,21.67,21.67,21.48,21.57,155954.0
2018-05-08 12:30:00,21.59,21.69,21.55,21.61,93777.0,21.59,21.69,21.55,21.61,93777.0
2018-05-08 13:00:00,21.61,21.65,21.59,21.61,59827.0,21.61,21.65,21.59,21.61,59827.0
2018-05-08 13:30:00,21.62,21.69,21.62,21.68,88214.0,21.62,21.69,21.62,21.68,88214.0
2018-05-08 14:00:00,21.68,21.71,21.55,21.65,146619.0,21.68,21.71,21.55,21.65,146619.0
2018-05-08 14:30:00,21.65,21.67,21.58,21.61,129469.0,21.65,21.67,21.58,21.61,129469.0
2018-05-08 15:00:00,21.62,21.65,21.58,21.61,164784.0,21.62,21.65,21.58,21.61,164784.0
2018-05-08 15:30:00,21.61,21.82,21.6,21.68,280152.0,21.61,21.82,21.6,21.68,280152.0
2018-05-09 09:30:00,21.66,22.01,21.6,21.92,169864.0,21.66,22.01,21.6,21.92,169864.0
2018-05-09 10:00:00,21.93,21.99,21.81,21.82,110665.0,21.93,21.99,21.81,21.82,110665.0
2018-05-09 10:30:00,21.82,21.97,21.8,21.93,113478.0,21.82,21.97,21.8,21.93,113478.0
2018-05-09 11:00:00,21.92,22.01,21.92,21.99,83893.0,21.92,22.01,21.92,21.99,83893.0
2018-05-09 11:30:00,22.0,22.01,21.92,21.98,65259.0,22.0,22.01,21.92,21.98,65259.0
2018-05-09 12:00:00,21.99,22.02,21.97,21.99,89426.0,21.99,22.02,21.97,21.99,89426.0
2018-05-09 12:30:00,21.99,22.16,21.99,22.08,66927.0,21.99,22.16,21.99,22.08,66927.0
2018-05-09 13:00:00,22.09,22.21,22.08,22.13,48060.0,22.09,22.21,22.08,22.13,48060.0
2018-05-09 13:30:00,22.14,22.19,22.12,22.18,47238.0,22.14,22.19,22.12,22.18,47238.0
2018-05-09 14:00:00,22.18,22.18,22.05,22.09,84497.0,22.18,22.18,22.05,22.09,84497.0
2018-05-09 14:30:00,22.08,22.09,21.96,22.01,131800.0,22.08,22.09,21.96,22.01,131800.0
2018-05-09 15:00:00,22.02,22.08,21.98,22.05,165051.0,22.02,22.08,21.98,22.05,165051.0
2018-05-09 15:30:00,22.06,22.11,22.0,22.03,317897.0,22.06,22.11,22.0,22.03,317897.0
2018-05-10 09:30:00,22.12,22.28,21.84,22.21,171562.0,22.12,22.28,21.84,22.21,171562.0
2018-05-10 10:00:00,22.2,22.2,21.71,21.88,118426.0,22.2,22.2,21.71,21.88,118426.0
2018-05-10 10:30:00,21.88,21.89,21.73,21.87,110459.0,21.88,21.89,21.73,21.87,110459.0
2018-05-10 11:00:00,21.88,21.89,21.72,21.73,84687.0,21.88,21.89,21.72,21.73,84687.0
2018-05-10 11:30:00,21.73,21.8,21.7,21.7,84402.0,21.73,21.8,21.7,21.7,84402.0
2018-05-10 12:00:00,21.7,21.79,21.69,21.77,41761.0,21.7,21.79,21.69,21.77,41761.0
2018-05-10 12:30:00,21.77,21.78,21.69,21.77,51704.0,21.77,21.78,21.69,21.77,51704.0
2018-05-10 13:00:00,21.77,21.88,21.77,21.83,43473.0,21.77,21.88,21.77,21.83,43473.0
2018-05-10 13:30:00,21.83,21.83,21.78,21.83,41723.0,21.83,21.83,21.78,21.83,41723.0
2018-05-10 14:00:00,21.83,21.99,21.81,21.99,121664.0,21.83,21.99,21.81,21.99,121664.0
2018-05-10 14:30:00,22.0,22.02,21.86,21.89,72810.0,22.0,22.02,21.86,21.89,72810.0
2018-05-10 15:00:00,21.88,21.9,21.8,21.83,95504.0,21.88,21.9,21.8,21.83,95504.0
2018-05-10 15:30:00,21.83,22.01,21.82,21.95,397760.0,21.83,22.01,21.82,21.95,397760.0
2018-05-11 09:30:00,21.97,22.22,21.91,21.94,114197.0,21.97,22.22,21.91,21.94,114197.0
2018-05-11 10:00:00,21.93,21.93,21.81,21.93,65582.0,21.93,21.93,21.81,21.93,65582.0
2018-05-11 10:30:00,21.92,21.93,21.82,21.85,87097.0,21.92,21.93,21.82,21.85,87097.0
2018-05-11 11:00:00,21.84,21.84,21.71,21.79,69520.0,21.84,21.84,21.71,21.79,69520.0
2018-05-11 11:30:00,21.79,21.87,21.79,21.8,67308.0,21.79,21.87,21.79,21.8,67308.0
2018-05-11 12:00:00,21.81,22.01,21.8,22.0,146313.0,21.81,22.01,21.8,22.0,146313.0
2018-05-11 12:30:00,22.01,22.08,21.97,22.02,76535.0,22.01,22.08,21.97,22.02,76535.0
2018-05-11 13:00:00,22.02,22.11,21.99,22.09,37877.0,22.02,22.11,21.99,22.09,37877.0
2018-05-11 13:30:00,22.08,22.08,22.03,22.04,54190.0,22.08,22.08,22.03,22.04,54190.0
2018-05-11 14:00:00,22.04,22.18,22.03,22.15,117062.0,22.04,22.18,22.03,22.15,117062.0
2018-05-11 14:30:00,22.15,22.17,22.09,22.15,110810.0,22.15,22.17,22.09,22.15,110810.0
2018-05-11 15:00:00,22.14,22.15,22.06,22.11,92419.0,22.14,22.15,22.06,22.11,92419.0
2018-05-11 15:30:00,22.11,22.12,21.95,21.96,204970.0,22.11,22.12,21.95,21.96,204970.0
2018-05-14 09:30:00,21.97,22.11,21.86,22.05,124205.0,21.97,22.11,21.86,22.05,124205.0
2018-05-14 10:00:00,22.04,22.06,21.95,21.95,61498.0,22.04,22.06,21.95,21.95,61498.0
2018-05-14 10:30:00,21.95,22.01,21.8,21.85,82243.0,21.95,22.01,21.8,21.85,82243.0
2018-05-14 11:00:00,21.85,21.96,21.83,21.94,57222.0,21.85,21.96,21.83,21.94,57222.0
2018-05-14 11:30:00,21.95,22.02,21.92,21.95,49459.0,21.95,22.02,21.92,21.95,49459.0
2018-05-14 12:00:00,21.95,22.01,21.95,22.0,51710.0,21.95,22.01,21.95,22.0,51710.0
2018-05-14 12:30:00,21.99,22.18,21.97,22.1,82995.0,21.99,22.18,21.97,22.1,82995.0
2018-05-14 13:00:00,22.1,22.22,22.09,22.17,86368.0,22.1,22.22,22.09,22.17,86368.0
2018-05-14 13:30:00,22.17,22.21,22.13,22.13,72892.0,22.17,22.21,22.13,22.13,72892.0
2018-05-14 14:00:00,22.14,22.16,22.08,22.14,51364.0,22.14,22.16,22.08,22.14,51364.0
2018-05-14 14:30:00,22.14,22.27,22.14,22.27,104656.0,22.14,22.27,22.14,22.27,104656.0
2018-05-14 15:00:00,22.27,22.33,22.26,22.3,78238.0,22.27,22.33,22.26,22.3,78238.0
2018-05-14 15:30:00,22.3,22.33,22.08,22.15,291868.0,22.3,22.33,22.08,22.15,291868.0
2018-05-15 09:30:00,22.03,22.24,21.74,22.17,352970.0,22.03,22.24,21.74,22.17,352970.0
2018-05-15 10:00:00,22.16,22.25,21.99,22.0,102622.0,22.16,22.25,21.99,22.0,102622.0
2018-05-15 10:30:00,22.0,22.09,21.99,22.07,94554.0,22.0,22.09,21.99,22.07,94554.0
2018-05-15 11:00:00,22.08,22.15,22.04,22.14,97730.0,22.08,22.15,22.04,22.14,97730.0
2018-05-15 11:30:00,22.15,22.15,22.08,22.1,71372.0,22.15,22.15,22.08,22.1,71372.0
2018-05-15 12:00:00,22.11,22.12,22.01,22.02,70444.0,22.11,22.12,22.01,22.02,70444.0
2018-05-15 12:30:00,22.02,22.07,22.0,22.04,60527.0,22.02,22.07,22.0,22.04,60527.0
2018-05-15 13:00:00,22.03,22.06,21.99,22.0,60247.0,22.03,22.06,21.99,22.0,60247.0
2018-05-15 13:30:00,21.99,22.02,21.92,21.92,117047.0,21.99,22.02,21.92,21.92,117047.0
2018-05-15 14:00:00,21.92,21.98,21.92,21.97,80593.0,21.92,21.98,21.92,21.97,80593.0
2018-05-15 14:30:00,21.98,22.03,21.97,22.01,74796.0,21.98,22.03,21.97,22.01,74796.0
2018-05-15 15:00:00,22.02,22.03,21.99,22.02,70534.0,22.02,22.03,21.99,22.02,70534.0
2018-05-15 15:30:00,22.02,22.05,22.0,22.02,256778.0,22.02,22.05,22.0,22.02,256778.0
2018-05-16 09:30:00,22.08,22.34,21.94,22.28,91580.0,22.08,22.34,21.94,22.28,91580.0
2018-05-16 10:00:00,22.27,23.12,22.23,22.94,1310790.0,22.27,23.12,22.23,22.94,1310790.0
2018-05-16 10:30:00,22.95,23.0,22.58,22.76,265952.0,22.95,23.0,22.58,22.76,265952.0
2018-05-16 11:00:00,22.74,22.75,22.45,22.62,115731.0,22.74,22.75,22.45,22.62,115731.0
2018-05-16 11:30:00,22.61,22.61,22.45,22.54,99671.0,22.61,22.61,22.45,22.54,99671.0
2018-05-16 12:00:00,22.54,22.63,22.51,22.58,105822.0,22.54,22.63,22.51,22.58,105822.0
2018-05-16 12:30:00,22.57,22.66,22.51,22.56,125770.0,22.57,22.66,22.51,22.56,125770.0
2018-05-16 13:00:00,22.56,22.63,22.53,22.61,88028.0,22.56,22.63,22.53,22.61,88028.0
2018-05-16 13:30:00,22.6,22.74,22.58,22.74,106932.0,22.6,22.74,22.58,22.74,106932.0
2018-05-16 14:00:00,22.72,22.72,22.59,22.66,83299.0,22.72,22.72,22.59,22.66,83299.0
2018-05-16 14:30:00,22.65,22.71,22.64,22.66,110012.0,22.65,22.71,22.64,22.66,110012.0
2018-05-16 15:00:00,22.66,22.68,22.46,22.47,236760.0,22.66,22.68,22.46,22.47,236760.0
2018-05-16 15:30:00,22.47,22.48,22.3,22.35,415866.0,22.47,22.48,22.3,22.35,415866.0
2018-05-17 09:30:00,22.46,22.72,22.12,22.53,158667.0,22.46,22.72,22.12,22.53,158667.0
2018-05-17 10:00:00,22.53,22.56,22.45,22.45,39709.0,22.53,22.56,22.45,22.45,39709.0
2018-05-17 10:30:00,22.46,22.57,22.45,22.52,60003.0,22.46,22.57,22.45,22.52,60003.0
2018-05-17 11:00:00,22.52,22.52,22.38,22.38,51730.0,22.52,22.52,22.38,22.38,51730.0
2018-05-17 11:30:00,22.38,22.38,22.26,22.27,58670.0,22.38,22.38,22.26,22.27,58670.0
2018-05-17 12:00:00,22.26,22.37,22.23,22.34,47318.0,22.26,22.37,22.23,22.34,47318.0
2018-05-17 12:30:00,22.33,22.44,22.32,22.43,39167.0,22.33,22.44,22.32,22.43,39167.0
2018-05-17 13:00:00,22.43,22.48,22.38,22.44,35019.0,22.43,22.48,22.38,22.44,35019.0
2018-05-17 13:30:00,22.46,22.54,22.42,22.47,38644.0,22.46,22.54,22.42,22.47,38644.0
2018-05-17 14:00:00,22.47,22.49,22.39,22.45,29099.0,22.47,22.49,22.39,22.45,29099.0
2018-05-17 14:30:00,22.45,22.47,22.38,22.38,36648.0,22.45,22.47,22.38,22.38,36648.0
2018-05-17 15:00:00,22.39,22.4,22.26,22.26,58961.0,22.39,22.4,22.26,22.26,58961.0
2018-05-17 15:30:00,22.26,22.31,22.25,22.31,232255.0,22.26,22.31,22.25,22.31,232255.0
2018-05-18 09:30:00,22.21,22.49,21.85,21.85,56214.0,22.21,22.49,21.85,21.85,56214.0
2018-05-18 10:00:00,21.86,21.89,21.77,21.79,89819.0,21.86,21.89,21.77,21.79,89819.0
2018-05-18 10:30:00,21.79,21.85,21.71,21.83,88921.0,21.79,21.85,21.71,21.83,88921.0
2018-05-18 11:00:00,21.82,21.83,21.74,21.77,46221.0,21.82,21.83,21.74,21.77,46221.0
2018-05-18 11:30:00,21.77,21.91,21.76,21.89,66683.0,21.77,21.91,21.76,21.89,66683.0
2018-05-18 12:00:00,21.89,21.9,21.76,21.78,49181.0,21.89,21.9,21.76,21.78,49181.0
2018-05-18 12:30:00,21.79,21.81,21.72,21.81,43915.0,21.79,21.81,21.72,21.81,43915.0
2018-05-18 13:00:00,21.8,21.8,21.73,21.75,38770.0,21.8,21.8,21.73,21.75,38770.0
2018-05-18 13:30:00,21.76,21.77,21.73,21.76,56897.0,21.76,21.77,21.73,21.76,56897.0
2018-05-18 14:00:00,21.76,21.91,21.75,21.85,131327.0,21.76,21.91,21.75,21.85,131327.0
2018-05-18 14:30:00,21.85,21.9,21.84,21.85,66595.0,21.85,21.9,21.84,21.85,66595.0
2018-05-18 15:00:00,21.85,21.87,21.81,21.82,72678.0,21.85,21.87,21.81,21.82,72678.0
2018-05-18 15:30:00,21.82,21.84,21.77,21.79,333069.0,21.82,21.84,21.77,21.79,333069.0
2018-05-21 09:30:00,21.9,22.06,21.71,21.72,143385.0,21.9,22.06,21.71,21.72,143385.0
2018-05-21 10:00:00,21.72,21.82,21.65,21.81,45754.0,21.72,21.82,21.65,21.81,45754.0
2018-05-21 10:30:00,21.8,21.99,21.8,21.98,49861.0,21.8,21.99,21.8,21.98,49861.0
2018-05-21 11:00:00,21.98,22.02,21.94,22.02,65677.0,21.98,22.02,21.94,22.02,65677.0
2018-05-21 11:30:00,22.03,22.07,21.96,22.07,51547.0,22.03,22.07,21.96,22.07,51547.0
2018-05-21 12:00:00,22.07,22.08,22.0,22.03,29344.0,22.07,22.08,22.0,22.03,29344.0
2018-05-21 12:30:00,22.03,22.12,22.0,22.1,38071.0,22.03,22.12,22.0,22.1,38071.0
2018-05-21 13:00:00,22.1,22.11,22.04,22.05,30346.0,22.1,22.11,22.04,22.05,30346.0
2018-05-21 13:30:00,22.06,22.1,22.02,22.05,35118.0,22.06,22.1,22.02,22.05,35118.0
2018-05-21 14:00:00,22.05,22.05,21.99,22.04,39617.0,22.05,22.05,21.99,22.04,39617.0
2018-05-21 14:30:00,22.04,22.07,21.99,22.06,47979.0,22.04,22.07,21.99,22.06,47979.0
2018-05-21 15:00:00,22.07,22.07,21.95,21.97,58789.0,22.07,22.07,21.95,21.97,58789.0
2018-05-21 15:30:00,21.98,21.99,21.92,21.96,171130.0,21.98,21.99,21.92,21.96,171130.0
2018-05-22 09:30:00,21.96,22.04,21.8,21.96,97000.0,21.96,22.04,21.8,21.96,97000.0
2018-05-22 10:00:00,21.95,22.09,21.9,21.99,54711.0,21.95,22.09,21.9,21.99,54711.0
2018-05-22 10:30:00,22.0,22.0,21.88,21.92,84529.0,22.0,22.0,21.88,21.92,84529.0
2018-05-22 11:00:00,21.92,21.97,21.91,21.97,53921.0,21.92,21.97,21.91,21.97,53921.0
2018-05-22 11:30:00,21.97,22.09,21.96,22.04,62820.0,21.97,22.09,21.96,22.04,62820.0
2018-05-22 12:00:00,22.04,22.04,21.99,22.0,31543.0,22.04,22.04,21.99,22.0,31543.0
2018-05-22 12:30:00,22.0,22.07,21.97,22.04,45609.0,22.0,22.07,21.97,22.04,45609.0
2018-05-22 13:00:00,22.05,22.05,22.0,22.02,28573.0,22.05,22.05,22.0,22.02,28573.0
2018-05-22 13:30:00,22.02,22.03,21.99,22.02,38443.0,22.02,22.03,21.99,22.02,38443.0
2018-05-22 14:00:00,22.03,22.04,22.01,22.02,29686.0,22.03,22.04,22.01,22.02,29686.0
2018-05-22 14:30:00,22.03,22.04,21.99,21.99,42782.0,22.03,22.04,21.99,21.99,42782.0
2018-05-22 15:00:00,21.99,22.0,21.93,21.96,44353.0,21.99,22.0,21.93,21.96,44353.0
2018-05-22 15:30:00,21.97,21.97,21.87,21.9,133715.0,21.97,21.97,21.87,21.9,133715.0
2018-05-23 09:30:00,21.79,21.94,21.69,21.93,176944.0,21.79,21.94,21.69,21.93,176944.0
2018-05-23 10:00:00,21.94,21.95,21.82,21.92,45044.0,21.94,21.95,21.82,21.92,45044.0
2018-05-23 10:30:00,21.91,21.91,21.76,21.81,36786.0,21.91,21.91,21.76,21.81,36786.0
2018-05-23 11:00:00,21.81,21.9,21.8,21.86,24231.0,21.81,21.9,21.8,21.86,24231.0
2018-05-23 11:30:00,21.87,21.9,21.82,21.82,26532.0,21.87,21.9,21.82,21.82,26532.0
2018-05-23 12:00:00,21.83,21.85,21.72,21.76,47650.0,21.83,21.85,21.72,21.76,47650.0
2018-05-23 12:30:00,21.76,21.76,21.69,21.75,27292.0,21.76,21.76,21.69,21.75,27292.0
2018-05-23 13:00:00,21.75,21.8,21.7,21.8,22401.0,21.75,21.8,21.7,21.8,22401.0
2018-05-23 13:30:00,21.79,21.81,21.77,21.79,43676.0,21.79,21.81,21.77,21.79,43676.0
2018-05-23 14:00:00,21.79,21.81,21.74,21.76,26567.0,21.79,21.81,21.74,21.76,26567.0
2018-05-23 14:30:00,21.75,21.77,21.71,21.74,60802.0,21.75,21.77,21.71,21.74,60802.0
2018-05-23 15:00:00,21.75,21.91,21.71,21.88,242838.0,21.75,21.91,21.71,21.88,242838.0
2018-05-23 15:30:00,21.89,21.91,21.75,21.78,352986.0,21.89,21.91,21.75,21.78,352986.0
2018-05-24 09:30:00,21.82,22.1,21.58,21.71,146206.0,21.82,22.1,21.58,21.71,146206.0
2018-05-24 10:00:00,21.71,21.78,21.54,21.6,38775.0,21.71,21.78,21.54,21.6,38775.0
2018-05-24 10:30:00,21.58,21.7,21.47,21.64,64406.0,21.58,21.7,21.47,21.64,64406.0
2018-05-24 11:00:00,21.62,21.77,21.62,21.71,27969.0,21.62,21.77,21.62,21.71,27969.0
2018-05-24 11:30:00,21.72,21.76,21.7,21.73,25927.0,21.72,21.76,21.7,21.73,25927.0
2018-05-24 12:00:00,21.72,21.74,21.68,21.73,20347.0,21.72,21.74,21.68,21.73,20347.0
2018-05-24 12:30:00,21.72,21.92,21.72,21.91,76443.0,21.72,21.92,21.72,21.91,76443.0
2018-05-24 13:00:00,21.91,21.94,21.88,21.91,34450.0,21.91,21.94,21.88,21.91,34450.0
2018-05-24 13:30:00,21.91,21.97,21.9,21.95,68497.0,21.91,21.97,21.9,21.95,68497.0
2018-05-24 14:00:00,21.95,22.03,21.94,21.98,76844.0,21.95,22.03,21.94,21.98,76844.0
2018-05-24 14:30:00,21.98,21.99,21.82,21.82,24867.0,21.98,21.99,21.82,21.82,24867.0
2018-05-24 15:00:00,21.82,21.85,21.78,21.84,35365.0,21.82,21.85,21.78,21.84,35365.0
2018-05-24 15:30:00,21.84,21.86,21.81,21.83,117180.0,21.84,21.86,21.81,21.83,117180.0
2018-05-25 09:30:00,21.88,21.97,21.67,21.94,129019.0,21.88,21.97,21.67,21.94,129019.0
2018-05-25 10:00:00,21.94,21.99,21.85,21.97,30543.0,21.94,21.99,21.85,21.97,30543.0
2018-05-25 10:30:00,21.98,21.99,21.92,21.95,43954.0,21.98,21.99,21.92,21.95,43954.0
2018-05-25 11:00:00,21.96,22.06,21.95,22.03,60398.0,21.96,22.06,21.95,22.03,60398.0
2018-05-25 11:30:00,22.04,22.06,21.88,21.89,31302.0,22.04,22.06,21.88,21.89,31302.0
2018-05-25 12:00:00,21.89,21.91,21.84,21.84,29021.0,21.89,21.91,21.84,21.84,29021.0
2018-05-25 12:30:00,21.86,21.96,21.85,21.95,25841.0,21.86,21.96,21.85,21.95,25841.0
2018-05-25 13:00:00,21.95,21.98,21.94,21.96,19979.0,21.95,21.98,21.94,21.96,19979.0
2018-05-25 13:30:00,21.96,21.96,21.85,21.85,26399.0,21.96,21.96,21.85,21.85,26399.0
2018-05-25 14:00:00,21.85,21.89,21.77,21.85,62668.0,21.85,21.89,21.77,21.85,62668.0
2018-05-25 14:30:00,21.85,21.88,21.76,21.81,31530.0,21.85,21.88,21.76,21.81,31530.0
2018-05-25 15:00:00,21.8,21.86,21.8,21.86,34706.0,21.8,21.86,21.8,21.86,34706.0
2018-05-25 15:30:00,21.86,21.87,21.82,21.86,146810.0,21.86,21.87,21.82,21.86,146810.0
2018-05-29 09:30:00,21.8,21.9,21.62,21.82,78208.0,21.8,21.9,21.62,21.82,78208.0
2018-05-29 10:00:00,21.82,21.91,21.72,21.86,54230.0,21.82,21.91,21.72,21.86,54230.0
2018-05-29 10:30:00,21.85,21.85,21.74,21.79,49085.0,21.85,21.85,21.74,21.79,49085.0
2018-05-29 11:00:00,21.78,21.78,21.73,21.77,64459.0,21.78,21.78,21.73,21.77,64459.0
2018-05-29 11:30:00,21.76,21.8,21.73,21.76,70598.0,21.76,21.8,21.73,21.76,70598.0
2018-05-29 12:00:00,21.76,21.76,21.67,21.71,62874.0,21.76,21.76,21.67,21.71,62874.0
2018-05-29 12:30:00,21.71,21.82,21.71,21.81,88563.0,21.71,21.82,21.71,21.81,88563.0
2018-05-29 13:00:00,21.82,21.83,21.71,21.75,41119.0,21.82,21.83,21.71,21.75,41119.0
2018-05-29 13:30:00,21.75,21.75,21.69,21.71,34495.0,21.75,21.75,21.69,21.71,34495.0
2018-05-29 14:00:00,21.71,21.72,21.46,21.5,117607.0,21.71,21.72,21.46,21.5,117607.0
2018-05-29 14:30:00,21.49,21.55,21.44,21.44,154970.0,21.49,21.55,21.44,21.44,154970.0
2018-05-29 15:00:00,21.45,21.49,21.44,21.47,125319.0,21.45,21.49,21.44,21.47,125319.0
2018-05-29 15:30:00,21.48,21.6,21.46,21.56,489944.0,21.48,21.6,21.46,21.56,489944.0
2018-05-30 09:30:00,21.68,21.74,21.5,21.69,96129.0,21.68,21.74,21.5,21.69,96129.0
2018-05-30 10:00:00,21.7,21.79,21.66,21.72,106849.0,21.7,21.79,21.66,21.72,106849.0
2018-05-30 10:30:00,21.73,21.98,21.72,21.97,205356.0,21.73,21.98,21.72,21.97,205356.0
2018-05-30 11:00:00,21.96,21.99,21.84,21.86,36651.0,21.96,21.99,21.84,21.86,36651.0
2018-05-30 11:30:00,21.85,22.05,21.85,22.01,356406.0,21.85,22.05,21.85,22.01,356406.0
2018-05-30 12:00:00,22.01,22.02,21.89,21.92,43670.0,22.01,22.02,21.89,21.92,43670.0
2018-05-30 12:30:00,21.92,21.94,21.81,21.89,47617.0,21.92,21.94,21.81,21.89,47617.0
2018-05-30 13:00:00,21.9,21.95,21.87,21.91,32727.0,21.9,21.95,21.87,21.91,32727.0
2018-05-30 13:30:00,21.91,21.91,21.82,21.84,44264.0,21.91,21.91,21.82,21.84,44264.0
2018-05-30 14:00:00,21.85,21.88,21.77,21.87,72355.0,21.85,21.88,21.77,21.87,72355.0
2018-05-30 14:30:00,21.86,21.89,21.85,21.89,59209.0,21.86,21.89,21.85,21.89,59209.0
2018-05-30 15:00:00,21.89,21.9,21.87,21.89,89130.0,21.89,21.9,21.87,21.89,89130.0
2018-05-30 15:30:00,21.89,21.93,21.83,21.89,268331.0,21.89,21.93,21.83,21.89,268331.0
2018-05-31 09:30:00,21.92,22.11,21.78,21.96,176714.0,21.92,22.11,21.78,21.96,176714.0
2018-05-31 10:00:00,21.97,22.05,21.79,21.8,62195.0,21.97,22.05,21.79,21.8,62195.0
2018-05-31 10:30:00,21.78,21.83,21.74,21.78,66636.0,21.78,21.83,21.74,21.78,66636.0
2018-05-31 11:00:00,21.77,21.79,21.72,21.79,59874.0,21.77,21.79,21.72,21.79,59874.0
2018-05-31 11:30:00,21.8,21.8,21.69,21.74,97623.0,21.8,21.8,21.69,21.74,97623.0
2018-05-31 12:00:00,21.74,21.77,21.69,21.73,78921.0,21.74,21.77,21.69,21.73,78921.0
2018-05-31 12:30:00,21.73,21.79,21.71,21.73,53850.0,21.73,21.79,21.71,21.73,53850.0
2018-05-31 13:00:00,21.73,21.78,21.69,21.76,112370.0,21.73,21.78,21.69,21.76,112370.0
2018-05-31 13:30:00,21.76,21.76,21.7,21.75,79826.0,21.76,21.76,21.7,21.75,79826.0
2018-05-31 14:00:00,21.75,21.78,21.71,21.73,49846.0,21.75,21.78,21.71,21.73,49846.0
2018-05-31 14:30:00,21.72,21.79,21.72,21.78,61866.0,21.72,21.79,21.72,21.78,61866.0
2018-05-31 15:00:00,21.78,21.84,21.73,21.79,131875.0,21.78,21.84,21.73,21.79,131875.0
2018-05-31 15:30:00,21.79,21.81,21.67,21.7,400611.0,21.79,21.81,21.67,21.7,400611.0
2018-06-01 09:30:00,21.78,21.78,21.6,21.62,58981.0,21.78,21.78,21.6,21.62,58981.0
2018-06-01 10:00:00,21.62,21.81,21.58,21.74,51240.0,21.62,21.81,21.58,21.74,51240.0
2018-06-01 10:30:00,21.74,21.84,21.68,21.82,76460.0,21.74,21.84,21.68,21.82,76460.0
2018-06-01 11:00:00,21.82,21.92,21.81,21.88,63226.0,21.82,21.92,21.81,21.88,63226.0
2018-06-01 11:30:00,21.88,21.99,21.77,21.79,84126.0,21.88,21.99,21.77,21.79,84126.0
2018-06-01 12:00:00,21.79,21.8,21.68,21.73,51010.0,21.79,21.8,21.68,21.73,51010.0
2018-06-01 12:30:00,21.73,21.89,21.73,21.89,56537.0,21.73,21.89,21.73,21.89,56537.0
2018-06-01 13:00:00,21.89,21.9,21.77,21.78,74394.0,21.89,21.9,21.77,21.78,74394.0
2018-06-01 13:30:00,21.78,21.79,21.68,21.72,62279.0,21.78,21.79,21.68,21.72,62279.0
2018-06-01 14:00:00,21.72,21.79,21.69,21.7,88802.0,21.72,21.79,21.69,21.7,88802.0
2018-06-01 14:30:00,21.7,21.75,21.69,21.75,27359.0,21.7,21.75,21.69,21.75,27359.0
2018-06-01 15:00:00,21.75,21.75,21.7,21.73,199284.0,21.75,21.75,21.7,21.73,199284.0
2018-06-01 15:30:00,21.72,21.75,21.59,21.6,422092.0,21.72,21.75,21.59,21.6,422092.0
2018-06-04 09:30:00,21.66,21.94,21.56,21.81,142553.0,21.66,21.94,21.56,21.81,142553.0
2018-06-04 10:00:00,21.81,22.0,21.67,21.73,48725.0,21.81,22.0,21.67,21.73,48725.0
2018-06-04 10:30:00,21.72,21.76,21.68,21.71,40172.0,21.72,21.76,21.68,21.71,40172.0
2018-06-04 11:00:00,21.72,21.72,21.58,21.64,51352.0,21.72,21.72,21.58,21.64,51352.0
2018-06-04 11:30:00,21.63,21.69,21.58,21.63,90111.0,21.63,21.69,21.58,21.63,90111.0
2018-06-04 12:00:00,21.63,21.81,21.59,21.77,137690.0,21.63,21.81,21.59,21.77,137690.0
2018-06-04 12:30:00,21.78,21.8,21.74,21.75,65639.0,21.78,21.8,21.74,21.75,65639.0
2018-06-04 13:00:00,21.76,21.85,21.76,21.84,90139.0,21.76,21.85,21.76,21.84,90139.0
2018-06-04 13:30:00,21.84,21.86,21.78,21.79,41139.0,21.84,21.86,21.78,21.79,41139.0
2018-06-04 14:00:00,21.8,21.8,21.7,21.71,55039.0,21.8,21.8,21.7,21.71,55039.0
2018-06-04 14:30:00,21.71,21.73,21.61,21.7,86739.0,21.71,21.73,21.61,21.7,86739.0
2018-06-04 15:00:00,21.69,21.75,21.65,21.69,112061.0,21.69,21.75,21.65,21.69,112061.0
2018-06-04 15:30:00,21.7,21.78,21.69,21.76,388966.0,21.7,21.78,21.69,21.76,388966.0
2018-06-05 09:30:00,21.78,21.83,21.53,21.62,94127.0,21.78,21.83,21.53,21.62,94127.0
2018-06-05 10:00:00,21.62,21.67,21.57,21.6,34298.0,21.62,21.67,21.57,21.6,34298.0
2018-06-05 10:30:00,21.6,21.63,21.54,21.58,41712.0,21.6,21.63,21.54,21.58,41712.0
2018-06-05 11:00:00,21.59,21.63,21.49,21.5,125337.0,21.59,21.63,21.49,21.5,125337.0
2018-06-05 11:30:00,21.5,21.54,21.42,21.53,87686.0,21.5,21.54,21.42,21.53,87686.0
2018-06-05 12:00:00,21.52,21.59,21.49,21.59,29873.0,21.52,21.59,21.49,21.59,29873.0
2018-06-05 12:30:00,21.58,21.66,21.55,21.57,42713.0,21.58,21.66,21.55,21.57,42713.0
2018-06-05 13:00:00,21.57,21.66,21.57,21.62,28132.0,21.57,21.66,21.57,21.62,28132.0
2018-06-05 13:30:00,21.62,21.65,21.57,21.57,28510.0,21.62,21.65,21.57,21.57,28510.0
2018-06-05 14:00:00,21.58,21.6,21.52,21.53,103525.0,21.58,21.6,21.52,21.53,103525.0
2018-06-05 14:30:00,21.53,21.62,21.52,21.62,60143.0,21.53,21.62,21.52,21.62,60143.0
2018-06-05 15:00:00,21.63,21.65,21.57,21.63,86420.0,21.63,21.65,21.57,21.63,86420.0
2018-06-05 15:30:00,21.63,21.64,21.52,21.54,394529.0,21.63,21.64,21.52,21.54,394529.0
2018-06-06 09:30:00,21.6,21.71,21.35,21.39,150598.0,21.6,21.71,21.35,21.39,150598.0
2018-06-06 10:00:00,21.37,21.41,21.29,21.37,169338.0,21.37,21.41,21.29,21.37,169338.0
2018-06-06 10:30:00,21.37,21.55,21.37,21.55,48278.0,21.37,21.55,21.37,21.55,48278.0
2018-06-06 11:00:00,21.55,21.61,21.48,21.52,75583.0,21.55,21.61,21.48,21.52,75583.0
2018-06-06 11:30:00,21.51,21.53,21.4,21.43,84436.0,21.51,21.53,21.4,21.43,84436.0
2018-06-06 12:00:00,21.43,21.49,21.4,21.41,49952.0,21.43,21.49,21.4,21.41,49952.0
2018-06-06 12:30:00,21.41,21.44,21.39,21.43,32883.0,21.41,21.44,21.39,21.43,32883.0
2018-06-06 13:00:00,21.43,21.46,21.36,21.43,85147.0,21.43,21.46,21.36,21.43,85147.0
2018-06-06 13:30:00,21.43,21.46,21.34,21.36,61724.0,21.43,21.46,21.34,21.36,61724.0
2018-06-06 14:00:00,21.36,21.38,21.31,21.32,66748.0,21.36,21.38,21.31,21.32,66748.0
2018-06-06 14:30:00,21.32,21.38,21.32,21.35,62808.0,21.32,21.38,21.32,21.35,62808.0
2018-06-06 15:00:00,21.35,21.44,21.33,21.4,88120.0,21.35,21.44,21.33,21.4,88120.0
2018-06-06 15:30:00,21.4,21.42,21.35,21.41,312598.0,21.4,21.42,21.35,21.41,312598.0
2018-06-07 09:30:00,21.37,21.41,21.21,21.31,214701.0,21.37,21.41,21.21,21.31,214701.0
2018-06-07 10:00:00,21.29,21.3,21.15,21.15,70042.0,21.29,21.3,21.15,21.15,70042.0
2018-06-07 10:30:00,21.14,21.36,21.13,21.2,155172.0,21.14,21.36,21.13,21.2,155172.0
2018-06-07 11:00:00,21.2,21.24,21.11,21.2,149314.0,21.2,21.24,21.11,21.2,149314.0
2018-06-07 11:30:00,21.2,21.22,21.09,21.14,127806.0,21.2,21.22,21.09,21.14,127806.0
2018-06-07 12:00:00,21.14,21.18,21.1,21.13,75803.0,21.14,21.18,21.1,21.13,75803.0
2018-06-07 12:30:00,21.13,21.16,21.1,21.13,111794.0,21.13,21.16,21.1,21.13,111794.0
2018-06-07 13:00:00,21.13,21.19,21.09,21.16,83605.0,21.13,21.19,21.09,21.16,83605.0
2018-06-07 13:30:00,21.16,21.18,21.11,21.14,52462.0,21.16,21.18,21.11,21.14,52462.0
2018-06-07 14:00:00,21.14,21.28,21.14,21.23,105683.0,21.14,21.28,21.14,21.23,105683.0
2018-06-07 14:30:00,21.24,21.29,21.19,21.2,58020.0,21.24,21.29,21.19,21.2,58020.0
2018-06-07 15:00:00,21.21,21.27,21.18,21.21,88439.0,21.21,21.27,21.18,21.21,88439.0
2018-06-07 15:30:00,21.21,21.22,21.15,21.18,293572.0,21.21,21.22,21.15,21.18,293572.0
2018-06-08 09:30:00,21.13,21.18,20.8,20.82,271040.0,21.13,21.18,20.8,20.82,271040.0
2018-06-08 10:00:00,20.84,20.86,20.67,20.69,105191.0,20.84,20.86,20.67,20.69,105191.0
2018-06-08 10:30:00,20.69,21.04,20.69,21.04,172258.0,20.69,21.04,20.69,21.04,172258.0
2018-06-08 11:00:00,21.03,21.03,20.76,20.87,236460.0,21.03,21.03,20.76,20.87,236460.0
2018-06-08 11:30:00,20.87,21.13,20.78,21.05,178045.0,20.87,21.13,20.78,21.05,178045.0
2018-06-08 12:00:00,21.05,21.07,21.0,21.02,87022.0,21.05,21.07,21.0,21.02,87022.0
2018-06-08 12:30:00,21.02,21.16,20.98,21.16,438528.0,21.02,21.16,20.98,21.16,438528.0
2018-06-08 13:00:00,21.16,21.38,21.15,21.38,124155.0,21.16,21.38,21.15,21.38,124155.0
2018-06-08 13:30:00,21.38,21.41,21.25,21.29,80382.0,21.38,21.41,21.25,21.29,80382.0
2018-06-08 14:00:00,21.3,21.33,21.26,21.29,101875.0,21.3,21.33,21.26,21.29,101875.0
2018-06-08 14:30:00,21.3,21.33,21.27,21.3,101150.0,21.3,21.33,21.27,21.3,101150.0
2018-06-08 15:00:00,21.3,21.39,21.24,21.34,153984.0,21.3,21.39,21.24,21.34,153984.0
2018-06-08 15:30:00,21.34,21.4,21.29,21.36,338065.0,21.34,21.4,21.29,21.36,338065.0
2018-06-11 09:30:00,21.41,21.69,21.41,21.57,135517.0,21.41,21.69,21.41,21.57,135517.0
2018-06-11 10:00:00,21.58,21.72,21.56,21.6,101603.0,21.58,21.72,21.56,21.6,101603.0
2018-06-11 10:30:00,21.59,21.59,21.45,21.48,68572.0,21.59,21.59,21.45,21.48,68572.0
2018-06-11 11:00:00,21.49,21.54,21.43,21.5,64842.0,21.49,21.54,21.43,21.5,64842.0
2018-06-11 11:30:00,21.5,21.54,21.4,21.44,58909.0,21.5,21.54,21.4,21.44,58909.0
2018-06-11 12:00:00,21.44,21.63,21.43,21.52,131571.0,21.44,21.63,21.43,21.52,131571.0
2018-06-11 12:30:00,21.53,21.66,21.53,21.54,89635.0,21.53,21.66,21.53,21.54,89635.0
2018-06-11 13:00:00,21.53,21.56,21.5,21.5,43207.0,21.53,21.56,21.5,21.5,43207.0
2018-06-11 13:30:00,21.51,21.52,21.46,21.47,56692.0,21.51,21.52,21.46,21.47,56692.0
2018-06-11 14:00:00,21.48,21.54,21.47,21.54,67742.0,21.48,21.54,21.47,21.54,67742.0
2018-06-11 14:30:00,21.54,21.68,21.53,21.67,98051.0,21.54,21.68,21.53,21.67,98051.0
2018-06-11 15:00:00,21.67,21.69,21.59,21.59,120799.0,21.67,21.69,21.59,21.59,120799.0
2018-06-11 15:30:00,21.6,21.63,21.5,21.51,356947.0,21.6,21.63,21.5,21.51,356947.0
2018-06-12 09:30:00,21.58,21.61,21.36,21.5,147361.0,21.58,21.61,21.36,21.5,147361.0
2018-06-12 10:00:00,21.5,21.54,21.36,21.51,111491.0,21.5,21.54,21.36,21.51,111491.0
2018-06-12 10:30:00,21.52,21.6,21.48,21.58,80054.0,21.52,21.6,21.48,21.58,80054.0
2018-06-12 11:00:00,21.57,21.66,21.48,21.48,88924.0,21.57,21.66,21.48,21.48,88924.0
2018-06-12 11:30:00,21.48,21.53,21.46,21.51,61107.0,21.48,21.53,21.46,21.51,61107.0
2018-06-12 12:00:00,21.52,21.52,21.43,21.44,36929.0,21.52,21.52,21.43,21.44,36929.0
2018-06-12 12:30:00,21.45,21.47,21.41,21.45,46120.0,21.45,21.47,21.41,21.45,46120.0
2018-06-12 13:00:00,21.45,21.45,21.36,21.37,49372.0,21.45,21.45,21.36,21.37,49372.0
2018-06-12 13:30:00,21.38,21.45,21.34,21.41,55277.0,21.38,21.45,21.34,21.41,55277.0
2018-06-12 14:00:00,21.42,21.45,21.39,21.4,57844.0,21.42,21.45,21.39,21.4,57844.0
2018-06-12 14:30:00,21.42,21.42,21.32,21.33,54881.0,21.42,21.42,21.32,21.33,54881.0
2018-06-12 15:00:00,21.33,21.46,21.29,21.45,120463.0,21.33,21.46,21.29,21.45,120463.0
2018-06-12 15:30:00,21.45,21.46,21.35,21.38,307912.0,21.45,21.46,21.35,21.38,307912.0
2018-06-13 09:30:00,21.39,21.57,21.23,21.39,93777.0,21.39,21.57,21.23,21.39,93777.0
2018-06-13 10:00:00,21.4,21.52,21.36,21.39,78076.0,21.4,21.52,21.36,21.39,78076.0
2018-06-13 10:30:00,21.37,21.55,21.36,21.47,79735.0,21.37,21.55,21.36,21.47,79735.0
2018-06-13 11:00:00,21.46,21.6,21.46,21.55,44747.0,21.46,21.6,21.46,21.55,44747.0
2018-06-13 11:30:00,21.55,21.63,21.55,21.61,33936.0,21.55,21.63,21.55,21.61,33936.0
2018-06-13 12:00:00,21.61,21.64,21.58,21.61,27811.0,21.61,21.64,21.58,21.61,27811.0
2018-06-13 12:30:00,21.62,21.63,21.5,21.54,73687.0,21.62,21.63,21.5,21.54,73687.0
2018-06-13 13:00:00,21.54,21.54,21.44,21.45,118924.0,21.54,21.54,21.44,21.45,118924.0
2018-06-13 13:30:00,21.44,21.45,21.41,21.43,33862.0,21.44,21.45,21.41,21.43,33862.0
2018-06-13 14:00:00,21.43,21.43,21.33,21.34,67916.0,21.43,21.43,21.33,21.34,67916.0
2018-06-13 14:30:00,21.34,21.42,21.32,21.4,57086.0,21.34,21.42,21.32,21.4,57086.0
2018-06-13 15:00:00,21.41,21.45,21.34,21.37,85918.0,21.41,21.45,21.34,21.37,85918.0
2018-06-13 15:30:00,21.36,21.46,21.35,21.39,233604.0,21.36,21.46,21.35,21.39,233604.0
2018-06-14 09:30:00,21.42,21.54,21.35,21.53,51780.0,21.42,21.54,21.35,21.53,51780.0
2018-06-14 10:00:00,21.53,21.59,21.45,21.47,74389.0,21.53,21.59,21.45,21.47,74389.0
2018-06-14 10:30:00,21.46,21.51,21.34,21.48,44616.0,21.46,21.51,21.34,21.48,44616.0
2018-06-14 11:00:00,21.47,21.5,21.42,21.45,39007.0,21.47,21.5,21.42,21.45,39007.0
2018-06-14 11:30:00,21.45,21.52,21.44,21.5,66984.0,21.45,21.52,21.44,21.5,66984.0
2018-06-14 12:00:00,21.5,21.52,21.45,21.47,62353.0,21.5,21.52,21.45,21.47,62353.0
2018-06-14 12:30:00,21.47,21.51,21.47,21.49,25126.0,21.47,21.51,21.47,21.49,25126.0
2018-06-14 13:00:00,21.49,21.5,21.47,21.49,26515.0,21.49,21.5,21.47,21.49,26515.0
2018-06-14 13:30:00,21.5,21.52,21.48,21.49,40116.0,21.5,21.52,21.48,21.49,40116.0
2018-06-14 14:00:00,21.49,21.5,21.46,21.47,29030.0,21.49,21.5,21.46,21.47,29030.0
2018-06-14 14:30:00,21.47,21.47,21.39,21.41,34532.0,21.47,21.47,21.39,21.41,34532.0
2018-06-14 15:00:00,21.4,21.41,21.34,21.39,84753.0,21.4,21.41,21.34,21.39,84753.0
2018-06-14 15:30:00,21.39,21.46,21.38,21.41,263506.0,21.39,21.46,21.38,21.41,263506.0
2018-06-15 09:30:00,21.28,21.36,21.15,21.2,267057.0,21.28,21.36,21.15,21.2,267057.0
2018-06-15 10:00:00,21.2,21.21,20.94,21.02,110882.0,21.2,21.21,20.94,21.02,110882.0
2018-06-15 10:30:00,21.01,21.02,20.92,21.0,115900.0,21.01,21.02,20.92,21.0,115900.0
2018-06-15 11:00:00,20.99,21.05,20.95,21.03,59027.0,20.99,21.05,20.95,21.03,59027.0
2018-06-15 11:30:00,21.04,21.11,21.02,21.06,34373.0,21.04,21.11,21.02,21.06,34373.0
2018-06-15 12:00:00,21.06,21.08,21.04,21.08,34276.0,21.06,21.08,21.04,21.08,34276.0
2018-06-15 12:30:00,21.09,21.16,21.05,21.14,54884.0,21.09,21.16,21.05,21.14,54884.0
2018-06-15 13:00:00,21.14,21.24,21.14,21.24,65456.0,21.14,21.24,21.14,21.24,65456.0
2018-06-15 13:30:00,21.23,21.24,21.16,21.18,41137.0,21.23,21.24,21.16,21.18,41137.0
2018-06-15 14:00:00,21.19,21.24,21.19,21.23,40431.0,21.19,21.24,21.19,21.23,40431.0
2018-06-15 14:30:00,21.23,21.26,21.2,21.23,55097.0,21.23,21.26,21.2,21.23,55097.0
2018-06-15 15:00:00,21.23,21.26,21.19,21.23,80229.0,21.23,21.26,21.19,21.23,80229.0
2018-06-15 15:30:00,21.23,21.24,20.99,20.99,488052.0,21.23,21.24,20.99,20.99,488052.0
2018-06-18 09:30:00,20.93,21.25,20.93,21.14,100470.0,20.93,21.25,20.93,21.14,100470.0
2018-06-18 10:00:00,21.14,21.18,21.07,21.15,31734.0,21.14,21.18,21.07,21.15,31734.0
2018-06-18 10:30:00,21.14,21.21,21.11,21.11,55130.0,21.14,21.21,21.11,21.11,55130.0
2018-06-18 11:00:00,21.11,21.13,21.06,21.06,55736.0,21.11,21.13,21.06,21.06,55736.0
2018-06-18 11:30:00,21.07,21.08,20.99,21.01,102255.0,21.07,21.08,20.99,21.01,102255.0
2018-06-18 12:00:00,21.01,21.05,20.92,20.94,48470.0,21.01,21.05,20.92,20.94,48470.0
2018-06-18 12:30:00,20.93,20.95,20.87,20.87,44662.0,20.93,20.95,20.87,20.87,44662.0
2018-06-18 13:00:00,20.87,20.89,20.74,20.74,51202.0,20.87,20.89,20.74,20.74,51202.0
2018-06-18 13:30:00,20.75,20.76,20.68,20.72,52626.0,20.75,20.76,20.68,20.72,52626.0
2018-06-18 14:00:00,20.72,20.77,20.72,20.77,79755.0,20.72,20.77,20.72,20.77,79755.0
2018-06-18 14:30:00,20.77,20.84,20.76,20.84,75719.0,20.77,20.84,20.76,20.84,75719.0
2018-06-18 15:00:00,20.84,20.89,20.8,20.87,104574.0,20.84,20.89,20.8,20.87,104574.0
2018-06-18 15:30:00,20.87,20.9,20.81,20.82,342790.0,20.87,20.9,20.81,20.82,342790.0
2018-06-19 09:30:00,20.7,20.85,20.63,20.77,96913.0,20.7,20.85,20.63,20.77,96913.0
2018-06-19 10:00:00,20.75,20.76,20.64,20.71,63009.0,20.75,20.76,20.64,20.71,63009.0
2018-06-19 10:30:00,20.71,20.86,20.71,20.83,62082.0,20.71,20.86,20.71,20.83,62082.0
2018-06-19 11:00:00,20.83,20.91,20.81,20.9,72172.0,20.83,20.91,20.81,20.9,72172.0
2018-06-19 11:30:00,20.9,20.93,20.86,20.89,66149.0,20.9,20.93,20.86,20.89,66149.0
2018-06-19 12:00:00,20.9,20.94,20.89,20.92,62352.0,20.9,20.94,20.89,20.92,62352.0
2018-06-19 12:30:00,20.92,20.98,20.9,20.96,79818.0,20.92,20.98,20.9,20.96,79818.0
2018-06-19 13:00:00,20.96,20.96,20.93,20.94,48493.0,20.96,20.96,20.93,20.94,48493.0
2018-06-19 13:30:00,20.93,20.94,20.9,20.91,33908.0,20.93,20.94,20.9,20.91,33908.0
2018-06-19 14:00:00,20.91,20.93,20.9,20.92,38761.0,20.91,20.93,20.9,20.92,38761.0
2018-06-19 14:30:00,20.93,21.01,20.9,20.97,48524.0,20.93,21.01,20.9,20.97,48524.0
2018-06-19 15:00:00,20.96,21.02,20.94,20.99,98504.0,20.96,21.02,20.94,20.99,98504.0
2018-06-19 15:30:00,21.0,21.07,20.99,21.05,262849.0,21.0,21.07,20.99,21.05,262849.0
2018-06-20 09:30:00,21.16,21.17,21.03,21.12,44293.0,21.16,21.17,21.03,21.12,44293.0
2018-06-20 10:00:00,21.12,21.2,21.06,21.12,48151.0,21.12,21.2,21.06,21.12,48151.0
2018-06-20 10:30:00,21.13,21.31,21.1,21.25,37987.0,21.13,21.31,21.1,21.25,37987.0
2018-06-20 11:00:00,21.25,21.42,21.25,21.41,115757.0,21.25,21.42,21.25,21.41,115757.0
2018-06-20 11:30:00,21.42,21.51,21.41,21.5,73776.0,21.42,21.51,21.41,21.5,73776.0
2018-06-20 12:00:00,21.5,21.57,21.49,21.57,71237.0,21.5,21.57,21.49,21.57,71237.0
2018-06-20 12:30:00,21.57,21.58,21.49,21.5,66024.0,21.57,21.58,21.49,21.5,66024.0
2018-06-20 13:00:00,21.5,21.6,21.48,21.51,252582.0,21.5,21.6,21.48,21.51,252582.0
2018-06-20 13:30:00,21.52,21.56,21.51,21.51,38288.0,21.52,21.56,21.51,21.51,38288.0
2018-06-20 14:00:00,21.52,21.54,21.5,21.5,60410.0,21.52,21.54,21.5,21.5,60410.0
2018-06-20 14:30:00,21.5,21.52,21.44,21.46,48925.0,21.5,21.52,21.44,21.46,48925.0
2018-06-20 15:00:00,21.46,21.61,21.44,21.61,105341.0,21.46,21.61,21.44,21.61,105341.0
2018-06-20 15:30:00,21.61,21.65,21.57,21.57,394932.0,21.61,21.65,21.57,21.57,394932.0
2018-06-21 09:30:00,22.0,22.5,22.0,22.4,264833.0,22.0,22.5,22.0,22.4,264833.0
2018-06-21 10:00:00,22.4,22.85,22.37,22.61,459286.0,22.4,22.85,22.37,22.61,459286.0
2018-06-21 10:30:00,22.62,22.79,22.53,22.74,241835.0,22.62,22.79,22.53,22.74,241835.0
2018-06-21 11:00:00,22.73,22.85,22.63,22.69,122439.0,22.73,22.85,22.63,22.69,122439.0
2018-06-21 11:30:00,22.7,22.78,22.61,22.74,174587.0,22.7,22.78,22.61,22.74,174587.0
2018-06-21 12:00:00,22.74,22.74,22.56,22.62,65756.0,22.74,22.74,22.56,22.62,65756.0
2018-06-21 12:30:00,22.63,22.68,22.62,22.66,88158.0,22.63,22.68,22.62,22.66,88158.0
2018-06-21 13:00:00,22.66,22.68,22.59,22.6,68760.0,22.66,22.68,22.59,22.6,68760.0
2018-06-21 13:30:00,22.61,22.64,22.58,22.61,143947.0,22.61,22.64,22.58,22.61,143947.0
2018-06-21 14:00:00,22.61,22.73,22.54,22.58,152519.0,22.61,22.73,22.54,22.58,152519.0
2018-06-21 14:30:00,22.58,22.59,22.5,22.57,163965.0,22.58,22.59,22.5,22.57,163965.0
2018-06-21 15:00:00,22.56,22.63,22.5,22.54,133762.0,22.56,22.63,22.5,22.54,133762.0
2018-06-21 15:30:00,22.54,22.58,22.51,22.54,472951.0,22.54,22.58,22.51,22.54,472951.0
2018-06-22 09:30:00,22.52,22.78,22.52,22.65,179777.0,22.52,22.78,22.52,22.65,179777.0
2018-06-22 10:00:00,22.65,22.69,22.54,22.62,71902.0,22.65,22.69,22.54,22.62,71902.0
2018-06-22 10:30:00,22.61,22.65,22.45,22.49,70717.0,22.61,22.65,22.45,22.49,70717.0
2018-06-22 11:00:00,22.49,22.51,22.19,22.27,170945.0,22.49,22.51,22.19,22.27,170945.0
2018-06-22 11:30:00,22.28,22.31,22.16,22.21,69021.0,22.28,22.31,22.16,22.21,69021.0
2018-06-22 12:00:00,22.21,22.35,22.21,22.35,47753.0,22.21,22.35,22.21,22.35,47753.0
2018-06-22 12:30:00,22.35,22.36,22.2,22.2,61653.0,22.35,22.36,22.2,22.2,61653.0
2018-06-22 13:00:00,22.19,22.24,22.15,22.21,52252.0,22.19,22.24,22.15,22.21,52252.0
2018-06-22 13:30:00,22.21,22.26,22.19,22.24,54526.0,22.21,22.26,22.19,22.24,54526.0
2018-06-22 14:00:00,22.25,22.34,22.24,22.34,99470.0,22.25,22.34,22.24,22.34,99470.0
2018-06-22 14:30:00,22.34,22.43,22.33,22.38,107011.0,22.34,22.43,22.33,22.38,107011.0
2018-06-22 15:00:00,22.38,22.4,22.32,22.36,137940.0,22.38,22.4,22.32,22.36,137940.0
2018-06-22 15:30:00,22.35,22.52,22.34,22.44,896227.0,22.35,22.52,22.34,22.44,896227.0
2018-06-25 09:30:00,22.32,22.4,22.11,22.21,101307.0,22.32,22.4,22.11,22.21,101307.0
2018-06-25 10:00:00,22.21,22.36,22.2,22.31,109435.0,22.21,22.36,22.2,22.31,109435.0
2018-06-25 10:30:00,22.3,22.33,22.14,22.14,67838.0,22.3,22.33,22.14,22.14,67838.0
2018-06-25 11:00:00,22.14,22.14,21.97,21.97,67954.0,22.14,22.14,21.97,21.97,67954.0
2018-06-25 11:30:00,21.99,22.0,21.88,21.95,46515.0,21.99,22.0,21.88,21.95,46515.0
2018-06-25 12:00:00,21.95,21.96,21.85,21.92,70635.0,21.95,21.96,21.85,21.92,70635.0
2018-06-25 12:30:00,21.92,21.95,21.9,21.95,36566.0,21.92,21.95,21.9,21.95,36566.0
2018-06-25 13:00:00,21.94,21.94,21.86,21.88,48226.0,21.94,21.94,21.86,21.88,48226.0
2018-06-25 13:30:00,21.88,21.98,21.88,21.95,42494.0,21.88,21.98,21.88,21.95,42494.0
2018-06-25 14:00:00,21.94,21.95,21.89,21.9,40871.0,21.94,21.95,21.89,21.9,40871.0
2018-06-25 14:30:00,21.91,21.91,21.84,21.87,78210.0,21.91,21.91,21.84,21.87,78210.0
2018-06-25 15:00:00,21.87,21.89,21.84,21.85,71410.0,21.87,21.89,21.84,21.85,71410.0
2018-06-25 15:30:00,21.86,22.05,21.84,22.02,391110.0,21.86,22.05,21.84,22.02,391110.0
2018-06-26 09:30:00,22.05,22.18,21.85,22.14,112233.0,22.05,22.18,21.85,22.14,112233.0
2018-06-26 10:00:00,22.13,22.2,21.99,22.07,38087.0,22.13,22.2,21.99,22.07,38087.0
2018-06-26 10:30:00,22.06,22.06,21.98,22.0,33323.0,22.06,22.06,21.98,22.0,33323.0
2018-06-26 11:00:00,21.99,22.11,21.99,22.11,25666.0,21.99,22.11,21.99,22.11,25666.0
2018-06-26 11:30:00,22.11,22.18,22.09,22.11,27143.0,22.11,22.18,22.09,22.11,27143.0
2018-06-26 12:00:00,22.13,22.2,22.11,22.16,32237.0,22.13,22.2,22.11,22.16,32237.0
2018-06-26 12:30:00,22.17,22.2,22.12,22.12,24114.0,22.17,22.2,22.12,22.12,24114.0
2018-06-26 13:00:00,22.13,22.16,22.11,22.15,30098.0,22.13,22.16,22.11,22.15,30098.0
2018-06-26 13:30:00,22.15,22.17,22.11,22.17,36807.0,22.15,22.17,22.11,22.17,36807.0
2018-06-26 14:00:00,22.17,22.23,22.15,22.22,60064.0,22.17,22.23,22.15,22.22,60064.0
2018-06-26 14:30:00,22.22,22.34,22.14,22.31,96964.0,22.22,22.34,22.14,22.31,96964.0
2018-06-26 15:00:00,22.3,22.35,22.25,22.33,88957.0,22.3,22.35,22.25,22.33,88957.0
2018-06-26 15:30:00,22.33,22.38,22.23,22.24,263533.0,22.33,22.38,22.23,22.24,263533.0
2018-06-27 09:30:00,22.21,22.48,22.17,22.48,75405.0,22.21,22.48,22.17,22.48,75405.0
2018-06-27 10:00:00,22.46,22.62,22.44,22.52,41400.0,22.46,22.62,22.44,22.52,41400.0
2018-06-27 10:30:00,22.52,22.58,22.47,22.52,28485.0,22.52,22.58,22.47,22.52,28485.0
2018-06-27 11:00:00,22.52,22.57,22.44,22.45,46948.0,22.52,22.57,22.44,22.45,46948.0
2018-06-27 11:30:00,22.46,22.48,22.39,22.45,42784.0,22.46,22.48,22.39,22.45,42784.0
2018-06-27 12:00:00,22.45,22.5,22.44,22.47,72748.0,22.45,22.5,22.44,22.47,72748.0
2018-06-27 12:30:00,22.46,22.48,22.4,22.4,47932.0,22.46,22.48,22.4,22.4,47932.0
2018-06-27 13:00:00,22.4,22.41,22.32,22.35,38783.0,22.4,22.41,22.32,22.35,38783.0
2018-06-27 13:30:00,22.34,22.37,22.31,22.36,42544.0,22.34,22.37,22.31,22.36,42544.0
2018-06-27 14:00:00,22.35,22.36,22.31,22.32,46532.0,22.35,22.36,22.31,22.32,46532.0
2018-06-27 14:30:00,22.32,22.35,22.3,22.3,28201.0,22.32,22.35,22.3,22.3,28201.0
2018-06-27 15:00:00,22.3,22.33,22.27,22.33,95888.0,22.3,22.33,22.27,22.33,95888.0
2018-06-27 15:30:00,22.33,22.35,22.25,22.26,288171.0,22.33,22.35,22.25,22.26,288171.0
2018-06-28 09:30:00,22.24,22.29,21.97,22.1,69042.0,22.24,22.29,21.97,22.1,69042.0
2018-06-28 10:00:00,22.11,22.19,21.99,22.0,128592.0,22.11,22.19,21.99,22.0,128592.0
2018-06-28 10:30:00,22.0,22.09,21.93,22.07,98079.0,22.0,22.09,21.93,22.07,98079.0
2018-06-28 11:00:00,22.08,22.18,22.06,22.12,104191.0,22.08,22.18,22.06,22.12,104191.0
2018-06-28 11:30:00,22.11,22.24,22.07,22.22,70504.0,22.11,22.24,22.07,22.22,70504.0
2018-06-28 12:00:00,22.23,22.33,22.19,22.32,42856.0,22.23,22.33,22.19,22.32,42856.0
2018-06-28 12:30:00,22.32,22.41,22.27,22.41,44530.0,22.32,22.41,22.27,22.41,44530.0
2018-06-28 13:00:00,22.41,22.42,22.31,22.4,49035.0,22.41,22.42,22.31,22.4,49035.0
2018-06-28 13:30:00,22.41,22.41,22.34,22.34,43109.0,22.41,22.41,22.34,22.34,43109.0
2018-06-28 14:00:00,22.34,22.39,22.31,22.37,59020.0,22.34,22.39,22.31,22.37,59020.0
2018-06-28 14:30:00,22.36,22.41,22.3,22.4,55844.0,22.36,22.41,22.3,22.4,55844.0
2018-06-28 15:00:00,22.39,22.41,22.35,22.38,66796.0,22.39,22.41,22.35,22.38,66796.0
2018-06-28 15:30:00,22.38,22.41,22.36,22.38,317631.0,22.38,22.41,22.36,22.38,317631.0
2018-06-29 09:30:00,22.5,22.61,22.32,22.35,48024.0,22.5,22.61,22.32,22.35,48024.0
2018-06-29 10:00:00,22.34,22.36,22.24,22.25,36773.0,22.34,22.36,22.24,22.25,36773.0
2018-06-29 10:30:00,22.24,22.24,22.11,22.14,47231.0,22.24,22.24,22.11,22.14,47231.0
2018-06-29 11:00:00,22.14,22.24,22.14,22.16,49333.0,22.14,22.24,22.14,22.16,49333.0
2018-06-29 11:30:00,22.17,22.23,22.13,22.14,44155.0,22.17,22.23,22.13,22.14,44155.0
2018-06-29 12:00:00,22.15,22.19,22.1,22.18,33069.0,22.15,22.19,22.1,22.18,33069.0
2018-06-29 12:30:00,22.18,22.21,22.16,22.19,40047.0,22.18,22.21,22.16,22.19,40047.0
2018-06-29 13:00:00,22.19,22.24,22.17,22.2,60320.0,22.19,22.24,22.17,22.2,60320.0
2018-06-29 13:30:00,22.2,22.21,22.09,22.14,49162.0,22.2,22.21,22.09,22.14,49162.0
2018-06-29 14:00:00,22.14,22.16,22.1,22.15,37724.0,22.14,22.16,22.1,22.15,37724.0
2018-06-29 14:30:00,22.15,22.18,22.13,22.18,33679.0,22.15,22.18,22.13,22.18,33679.0
2018-06-29 15:00:00,22.18,22.21,22.13,22.19,76116.0,22.18,22.21,22.13,22.19,76116.0
2018-06-29 15:30:00,22.18,22.19,22.06,22.08,316125.0,22.18,22.19,22.06,22.08,316125.0
2018-07-02 09:30:00,22.03,22.1,21.86,22.01,118023.0,22.03,22.1,21.86,22.01,118023.0
2018-07-02 10:00:00,22.02,22.09,21.79,21.93,120634.0,22.02,22.09,21.79,21.93,120634.0
2018-07-02 10:30:00,21.94,21.99,21.71,21.74,113953.0,21.94,21.99,21.71,21.74,113953.0
2018-07-02 11:00:00,21.73,21.77,21.52,21.67,153162.0,21.73,21.77,21.52,21.67,153162.0
2018-07-02 11:30:00,21.68,21.77,21.6,21.73,59152.0,21.68,21.77,21.6,21.73,59152.0
2018-07-02 12:00:00,21.74,21.87,21.69,21.81,71243.0,21.74,21.87,21.69,21.81,71243.0
2018-07-02 12:30:00,21.8,21.88,21.77,21.82,40492.0,21.8,21.88,21.77,21.82,40492.0
2018-07-02 13:00:00,21.82,21.87,21.78,21.83,40882.0,21.82,21.87,21.78,21.83,40882.0
2018-07-02 13:30:00,21.84,21.92,21.83,21.85,46701.0,21.84,21.92,21.83,21.85,46701.0
2018-07-02 14:00:00,21.85,21.99,21.76,21.94,74931.0,21.85,21.99,21.76,21.94,74931.0
2018-07-02 14:30:00,21.95,22.1,21.94,22.04,84219.0,21.95,22.1,21.94,22.04,84219.0
2018-07-02 15:00:00,22.04,22.15,22.03,22.08,102496.0,22.04,22.15,22.03,22.08,102496.0
2018-07-02 15:30:00,22.08,22.13,22.05,22.07,284926.0,22.08,22.13,22.05,22.07,284926.0
2018-07-03 09:30:00,22.1,22.44,21.99,22.34,80610.0,22.1,22.44,21.99,22.34,80610.0
2018-07-03 10:00:00,22.34,22.52,22.3,22.45,114826.0,22.34,22.52,22.3,22.45,114826.0
2018-07-03 10:30:00,22.45,22.45,22.25,22.32,81282.0,22.45,22.45,22.25,22.32,81282.0
2018-07-03 11:00:00,22.32,22.42,22.28,22.34,83113.0,22.32,22.42,22.28,22.34,83113.0
2018-07-03 11:30:00,22.34,22.39,22.26,22.34,69491.0,22.34,22.39,22.26,22.34,69491.0
2018-07-03 12:00:00,22.34,22.34,22.25,22.26,88500.0,22.34,22.34,22.25,22.26,88500.0
2018-07-03 12:30:00,22.26,22.26,22.01,22.03,195086.0,22.26,22.26,22.01,22.03,195086.0
2018-07-05 09:30:00,22.1,22.41,22.01,22.01,74803.0,22.1,22.41,22.01,22.01,74803.0
2018-07-05 10:00:00,22.01,22.07,21.94,21.99,55279.0,22.01,22.07,21.94,21.99,55279.0
2018-07-05 10:30:00,21.98,22.18,21.97,22.06,57929.0,21.98,22.18,21.97,22.06,57929.0
2018-07-05 11:00:00,22.06,22.18,22.04,22.14,54530.0,22.06,22.18,22.04,22.14,54530.0
2018-07-05 11:30:00,22.14,22.25,22.13,22.22,51098.0,22.14,22.25,22.13,22.22,51098.0
2018-07-05 12:00:00,22.23,22.31,22.22,22.29,47664.0,22.23,22.31,22.22,22.29,47664.0
2018-07-05 12:30:00,22.29,22.32,22.21,22.22,45430.0,22.29,22.32,22.21,22.22,45430.0
2018-07-05 13:00:00,22.23,22.3,22.2,22.28,36210.0,22.23,22.3,22.2,22.28,36210.0
2018-07-05 13:30:00,22.28,22.29,22.26,22.28,34409.0,22.28,22.29,22.26,22.28,34409.0
2018-07-05 14:00:00,22.27,22.39,22.23,22.35,64694.0,22.27,22.39,22.23,22.35,64694.0
2018-07-05 14:30:00,22.34,22.36,22.29,22.32,49567.0,22.34,22.36,22.29,22.32,49567.0
2018-07-05 15:00:00,22.32,22.32,22.27,22.31,61926.0,22.32,22.32,22.27,22.31,61926.0
2018-07-05 15:30:00,22.32,22.45,22.3,22.44,262951.0,22.32,22.45,22.3,22.44,262951.0
2018-07-06 09:30:00,22.6,22.98,22.58,22.96,121187.0,22.6,22.98,22.58,22.96,121187.0
2018-07-06 10:00:00,22.97,23.22,22.91,23.16,109877.0,22.97,23.22,22.91,23.16,109877.0
2018-07-06 10:30:00,23.15,23.16,22.8,22.83,91981.0,23.15,23.16,22.8,22.83,91981.0
2018-07-06 11:00:00,22.83,22.97,22.83,22.93,43717.0,22.83,22.97,22.83,22.93,43717.0
2018-07-06 11:30:00,22.93,22.94,22.79,22.84,50034.0,22.93,22.94,22.79,22.84,50034.0
2018-07-06 12:00:00,22.83,22.92,22.81,22.83,57947.0,22.83,22.92,22.81,22.83,57947.0
2018-07-06 12:30:00,22.83,22.95,22.83,22.95,20085.0,22.83,22.95,22.83,22.95,20085.0
2018-07-06 13:00:00,22.95,22.98,22.86,22.94,25468.0,22.95,22.98,22.86,22.94,25468.0
2018-07-06 13:30:00,22.95,23.01,22.92,23.0,39725.0,22.95,23.01,22.92,23.0,39725.0
2018-07-06 14:00:00,22.99,23.02,22.93,22.93,39889.0,22.99,23.02,22.93,22.93,39889.0
2018-07-06 14:30:00,22.93,22.96,22.92,22.96,22655.0,22.93,22.96,22.92,22.96,22655.0
2018-07-06 15:00:00,22.96,22.96,22.88,22.89,44602.0,22.96,22.96,22.88,22.89,44602.0
2018-07-06 15:30:00,22.89,22.9,22.84,22.86,180449.0,22.89,22.9,22.84,22.86,180449.0
2018-07-09 09:30:00,22.87,23.08,22.7,22.94,70688.0,22.87,23.08,22.7,22.94,70688.0
2018-07-09 10:00:00,22.96,23.12,22.95,23.09,70853.0,22.96,23.12,22.95,23.09,70853.0
2018-07-09 10:30:00,23.08,23.11,23.06,23.11,47854.0,23.08,23.11,23.06,23.11,47854.0
2018-07-09 11:00:00,23.11,23.13,23.03,23.1,44422.0,23.11,23.13,23.03,23.1,44422.0
2018-07-09 11:30:00,23.09,23.09,22.99,23.05,84986.0,23.09,23.09,22.99,23.05,84986.0
2018-07-09 12:00:00,23.04,23.16,23.03,23.1,34965.0,23.04,23.16,23.03,23.1,34965.0
2018-07-09 12:30:00,23.1,23.13,23.06,23.06,40599.0,23.1,23.13,23.06,23.06,40599.0
2018-07-09 13:00:00,23.07,23.1,23.04,23.09,46780.0,23.07,23.1,23.04,23.09,46780.0
2018-07-09 13:30:00,23.09,23.09,23.01,23.02,42814.0,23.09,23.09,23.01,23.02,42814.0
2018-07-09 14:00:00,23.02,23.04,23.01,23.03,33977.0,23.02,23.04,23.01,23.03,33977.0
2018-07-09 14:30:00,23.03,23.04,23.0,23.01,81222.0,23.03,23.04,23.0,23.01,81222.0
2018-07-09 15:00:00,23.02,23.02,22.97,22.98,69207.0,23.02,23.02,22.97,22.98,69207.0
2018-07-09 15:30:00,22.99,23.05,22.98,23.02,174236.0,22.99,23.05,22.98,23.02,174236.0
2018-07-10 09:30:00,23.05,23.11,22.79,22.95,74552.0,23.05,23.11,22.79,22.95,74552.0
2018-07-10 10:00:00,22.95,23.01,22.84,22.85,45254.0,22.95,23.01,22.84,22.85,45254.0
2018-07-10 10:30:00,22.85,22.93,22.8,22.83,34687.0,22.85,22.93,22.8,22.83,34687.0
2018-07-10 11:00:00,22.83,22.83,22.65,22.67,113987.0,22.83,22.83,22.65,22.67,113987.0
2018-07-10 11:30:00,22.67,22.7,22.6,22.62,35182.0,22.67,22.7,22.6,22.62,35182.0
2018-07-10 12:00:00,22.62,22.68,22.6,22.66,63583.0,22.62,22.68,22.6,22.66,63583.0
2018-07-10 12:30:00,22.66,22.72,22.64,22.66,26235.0,22.66,22.72,22.64,22.66,26235.0
2018-07-10 13:00:00,22.66,22.69,22.59,22.6,32203.0,22.66,22.69,22.59,22.6,32203.0
2018-07-10 13:30:00,22.6,22.61,22.52,22.54,37620.0,22.6,22.61,22.52,22.54,37620.0
2018-07-10 14:00:00,22.54,22.55,22.49,22.51,102882.0,22.54,22.55,22.49,22.51,102882.0
2018-07-10 14:30:00,22.51,22.52,22.44,22.45,34843.0,22.51,22.52,22.44,22.45,34843.0
2018-07-10 15:00:00,22.46,22.52,22.44,22.5,57250.0,22.46,22.52,22.44,22.5,57250.0
2018-07-10 15:30:00,22.5,22.53,22.42,22.46,214925.0,22.5,22.53,22.42,22.46,214925.0
2018-07-11 09:30:00,22.32,22.32,21.69,21.88,90792.0,22.32,22.32,21.69,21.88,90792.0
2018-07-11 10:00:00,21.88,22.09,21.82,22.03,59651.0,21.88,22.09,21.82,22.03,59651.0
2018-07-11 10:30:00,22.04,22.12,22.03,22.04,48993.0,22.04,22.12,22.03,22.04,48993.0
2018-07-11 11:00:00,22.05,22.05,21.83,21.84,77322.0,22.05,22.05,21.83,21.84,77322.0
2018-07-11 11:30:00,21.85,21.85,21.73,21.76,114159.0,21.85,21.85,21.73,21.76,114159.0
2018-07-11 12:00:00,21.76,21.83,21.73,21.79,58071.0,21.76,21.83,21.73,21.79,58071.0
2018-07-11 12:30:00,21.79,21.79,21.76,21.77,37629.0,21.79,21.79,21.76,21.77,37629.0
2018-07-11 13:00:00,21.77,21.82,21.73,21.79,50622.0,21.77,21.82,21.73,21.79,50622.0
2018-07-11 13:30:00,21.8,21.89,21.78,21.89,68593.0,21.8,21.89,21.78,21.89,68593.0
2018-07-11 14:00:00,21.89,21.92,21.82,21.92,45366.0,21.89,21.92,21.82,21.92,45366.0
2018-07-11 14:30:00,21.92,21.99,21.9,21.96,53002.0,21.92,21.99,21.9,21.96,53002.0
2018-07-11 15:00:00,21.96,22.05,21.95,21.98,68669.0,21.96,22.05,21.95,21.98,68669.0
2018-07-11 15:30:00,21.99,22.03,21.95,21.96,238915.0,21.99,22.03,21.95,21.96,238915.0
2018-07-12 09:30:00,22.07,22.36,21.81,22.3,81619.0,22.07,22.36,21.81,22.3,81619.0
2018-07-12 10:00:00,22.31,22.41,22.27,22.31,40007.0,22.31,22.41,22.27,22.31,40007.0
2018-07-12 10:30:00,22.3,22.3,22.05,22.06,43766.0,22.3,22.3,22.05,22.06,43766.0
2018-07-12 11:00:00,22.07,22.08,21.95,21.96,75311.0,22.07,22.08,21.95,21.96,75311.0
2018-07-12 11:30:00,21.96,21.96,21.81,21.86,70950.0,21.96,21.96,21.81,21.86,70950.0
2018-07-12 12:00:00,21.86,21.98,21.81,21.95,33128.0,21.86,21.98,21.81,21.95,33128.0
2018-07-12 12:30:00,21.95,22.1,21.92,22.09,43084.0,21.95,22.1,21.92,22.09,43084.0
2018-07-12 13:00:00,22.08,22.08,21.92,21.97,39697.0,22.08,22.08,21.92,21.97,39697.0
2018-07-12 13:30:00,21.98,21.98,21.94,21.96,26157.0,21.98,21.98,21.94,21.96,26157.0
2018-07-12 14:00:00,21.96,21.97,21.91,21.95,29217.0,21.96,21.97,21.91,21.95,29217.0
2018-07-12 14:30:00,21.95,21.98,21.91,21.95,39006.0,21.95,21.98,21.91,21.95,39006.0
2018-07-12 15:00:00,21.94,22.0,21.91,21.99,56947.0,21.94,22.0,21.91,21.99,56947.0
2018-07-12 15:30:00,21.98,22.04,21.97,22.02,150531.0,21.98,22.04,21.97,22.02,150531.0
2018-07-13 09:30:00,21.99,22.6,21.99,22.37,87218.0,21.99,22.6,21.99,22.37,87218.0
2018-07-13 10:00:00,22.39,22.62,22.36,22.6,86843.0,22.39,22.62,22.36,22.6,86843.0
2018-07-13 10:30:00,22.6,22.73,22.57,22.6,123580.0,22.6,22.73,22.57,22.6,123580.0
2018-07-13 11:00:00,22.6,22.68,22.59,22.61,81703.0,22.6,22.68,22.59,22.61,81703.0
2018-07-13 11:30:00,22.6,22.61,22.51,22.59,85966.0,22.6,22.61,22.51,22.59,85966.0
2018-07-13 12:00:00,22.58,22.73,22.58,22.69,123928.0,22.58,22.73,22.58,22.69,123928.0
2018-07-13 12:30:00,22.7,22.79,22.7,22.76,57853.0,22.7,22.79,22.7,22.76,57853.0
2018-07-13 13:00:00,22.76,22.82,22.73,22.77,38068.0,22.76,22.82,22.73,22.77,38068.0
2018-07-13 13:30:00,22.77,22.78,22.69,22.73,32958.0,22.77,22.78,22.69,22.73,32958.0
2018-07-13 14:00:00,22.74,22.8,22.72,22.76,51450.0,22.74,22.8,22.72,22.76,51450.0
2018-07-13 14:30:00,22.75,22.76,22.17,22.23,249089.0,22.75,22.76,22.17,22.23,249089.0
2018-07-13 15:00:00,22.24,22.34,22.11,22.34,382163.0,22.24,22.34,22.11,22.34,382163.0
2018-07-13 15:30:00,22.35,22.42,22.29,22.29,419794.0,22.35,22.42,22.29,22.29,419794.0
2018-07-16 09:30:00,22.26,22.35,21.99,22.12,84995.0,22.26,22.35,21.99,22.12,84995.0
2018-07-16 10:00:00,22.14,22.14,21.95,22.1,88601.0,22.14,22.14,21.95,22.1,88601.0
2018-07-16 10:30:00,22.11,22.21,22.05,22.14,54643.0,22.11,22.21,22.05,22.14,54643.0
2018-07-16 11:00:00,22.14,22.18,22.08,22.16,45377.0,22.14,22.18,22.08,22.16,45377.0
2018-07-16 11:30:00,22.16,22.25,22.04,22.24,463102.0,22.16,22.25,22.04,22.24,463102.0
2018-07-16 12:00:00,22.23,22.32,22.2,22.32,31893.0,22.23,22.32,22.2,22.32,31893.0
2018-07-16 12:30:00,22.33,22.34,22.23,22.29,32795.0,22.33,22.34,22.23,22.29,32795.0
2018-07-16 13:00:00,22.29,22.31,22.24,22.28,30973.0,22.29,22.31,22.24,22.28,30973.0
2018-07-16 13:30:00,22.28,22.33,22.25,22.27,32217.0,22.28,22.33,22.25,22.27,32217.0
2018-07-16 14:00:00,22.27,22.29,22.25,22.28,39813.0,22.27,22.29,22.25,22.28,39813.0
2018-07-16 14:30:00,22.28,22.28,22.21,22.22,47290.0,22.28,22.28,22.21,22.22,47290.0
2018-07-16 15:00:00,22.21,22.3,22.21,22.3,162353.0,22.21,22.3,22.21,22.3,162353.0
2018-07-16 15:30:00,22.3,22.5,22.29,22.48,328702.0,22.3,22.5,22.29,22.48,328702.0
2018-07-17 09:30:00,22.53,22.77,22.48,22.71,126676.0,22.53,22.77,22.48,22.71,126676.0
2018-07-17 10:00:00,22.7,22.74,22.49,22.62,128291.0,22.7,22.74,22.49,22.62,128291.0
2018-07-17 10:30:00,22.6,22.61,22.48,22.49,65597.0,22.6,22.61,22.48,22.49,65597.0
2018-07-17 11:00:00,22.48,22.56,22.44,22.54,71791.0,22.48,22.56,22.44,22.54,71791.0
2018-07-17 11:30:00,22.54,22.66,22.48,22.66,58176.0,22.54,22.66,22.48,22.66,58176.0
2018-07-17 12:00:00,22.66,22.81,22.6,22.69,104645.0,22.66,22.81,22.6,22.69,104645.0
2018-07-17 12:30:00,22.71,22.73,22.64,22.65,50767.0,22.71,22.73,22.64,22.65,50767.0
2018-07-17 13:00:00,22.64,22.8,22.64,22.71,97719.0,22.64,22.8,22.64,22.71,97719.0
2018-07-17 13:30:00,22.72,22.77,22.7,22.75,50067.0,22.72,22.77,22.7,22.75,50067.0
2018-07-17 14:00:00,22.75,22.82,22.7,22.75,55837.0,22.75,22.82,22.7,22.75,55837.0
2018-07-17 14:30:00,22.75,22.76,22.72,22.73,54959.0,22.75,22.76,22.72,22.73,54959.0
2018-07-17 15:00:00,22.72,22.79,22.71,22.71,62564.0,22.72,22.79,22.71,22.71,62564.0
2018-07-17 15:30:00,22.71,22.73,22.67,22.67,204713.0,22.71,22.73,22.67,22.67,204713.0
2018-07-18 09:30:00,22.79,22.79,22.32,22.36,58122.0,22.79,22.79,22.32,22.36,58122.0
2018-07-18 10:00:00,22.36,22.38,22.21,22.29,42242.0,22.36,22.38,22.21,22.29,42242.0
2018-07-18 10:30:00,22.28,22.32,22.06,22.13,55621.0,22.28,22.32,22.06,22.13,55621.0
2018-07-18 11:00:00,22.12,22.27,22.11,22.21,56819.0,22.12,22.27,22.11,22.21,56819.0
2018-07-18 11:30:00,22.21,22.29,22.21,22.28,29538.0,22.21,22.29,22.21,22.28,29538.0
2018-07-18 12:00:00,22.28,22.28,22.14,22.17,24330.0,22.28,22.28,22.14,22.17,24330.0
2018-07-18 12:30:00,22.16,22.17,22.11,22.13,19056.0,22.16,22.17,22.11,22.13,19056.0
2018-07-18 13:00:00,22.14,22.15,22.08,22.11,23712.0,22.14,22.15,22.08,22.11,23712.0
2018-07-18 13:30:00,22.1,22.13,22.05,22.08,29745.0,22.1,22.13,22.05,22.08,29745.0
2018-07-18 14:00:00,22.08,22.13,22.08,22.12,39501.0,22.08,22.13,22.08,22.12,39501.0
2018-07-18 14:30:00,22.11,22.16,22.08,22.16,38921.0,22.11,22.16,22.08,22.16,38921.0
2018-07-18 15:00:00,22.16,22.24,22.15,22.22,33387.0,22.16,22.24,22.15,22.22,33387.0
2018-07-18 15:30:00,22.23,22.24,22.18,22.21,122894.0,22.23,22.24,22.18,22.21,122894.0
2018-07-19 09:30:00,22.23,22.57,22.23,22.57,52322.0,22.23,22.57,22.23,22.57,52322.0
2018-07-19 10:00:00,22.58,22.66,22.49,22.58,54639.0,22.58,22.66,22.49,22.58,54639.0
2018-07-19 10:30:00,22.59,22.61,22.46,22.61,76075.0,22.59,22.61,22.46,22.61,76075.0
2018-07-19 11:00:00,22.61,22.65,22.52,22.59,99074.0,22.61,22.65,22.52,22.59,99074.0
2018-07-19 11:30:00,22.59,22.68,22.58,22.6,76022.0,22.59,22.68,22.58,22.6,76022.0
2018-07-19 12:00:00,22.6,22.61,22.56,22.57,47056.0,22.6,22.61,22.56,22.57,47056.0
2018-07-19 12:30:00,22.57,22.68,22.57,22.61,49793.0,22.57,22.68,22.57,22.61,49793.0
2018-07-19 13:00:00,22.6,22.67,22.58,22.64,49186.0,22.6,22.67,22.58,22.64,49186.0
2018-07-19 13:30:00,22.64,22.65,22.55,22.59,38321.0,22.64,22.65,22.55,22.59,38321.0
2018-07-19 14:00:00,22.59,22.61,22.55,22.58,38659.0,22.59,22.61,22.55,22.58,38659.0
2018-07-19 14:30:00,22.58,22.59,22.47,22.5,89490.0,22.58,22.59,22.47,22.5,89490.0
2018-07-19 15:00:00,22.5,22.5,22.4,22.4,69271.0,22.5,22.5,22.4,22.4,69271.0
2018-07-19 15:30:00,22.4,22.4,22.31,22.33,243506.0,22.4,22.4,22.31,22.33,243506.0
2018-07-20 09:30:00,22.33,22.33,22.11,22.22,23860.0,22.33,22.33,22.11,22.22,23860.0
2018-07-20 10:00:00,22.22,22.27,21.98,22.02,32063.0,22.22,22.27,21.98,22.02,32063.0
2018-07-20 10:30:00,22.02,22.13,21.98,21.99,51336.0,22.02,22.13,21.98,21.99,51336.0
2018-07-20 11:00:00,22.0,22.17,21.99,22.17,51468.0,22.0,22.17,21.99,22.17,51468.0
2018-07-20 11:30:00,22.17,22.19,22.1,22.15,28644.0,22.17,22.19,22.1,22.15,28644.0
2018-07-20 12:00:00,22.15,22.19,22.15,22.16,22782.0,22.15,22.19,22.15,22.16,22782.0
2018-07-20 12:30:00,22.16,22.2,22.13,22.18,29520.0,22.16,22.2,22.13,22.18,29520.0
2018-07-20 13:00:00,22.18,22.18,22.1,22.11,33826.0,22.18,22.18,22.1,22.11,33826.0
2018-07-20 13:30:00,22.12,22.12,22.09,22.11,28948.0,22.12,22.12,22.09,22.11,28948.0
2018-07-20 14:00:00,22.11,22.13,22.1,22.11,38993.0,22.11,22.13,22.1,22.11,38993.0
2018-07-20 14:30:00,22.11,22.15,22.1,22.14,28084.0,22.11,22.15,22.1,22.14,28084.0
2018-07-20 15:00:00,22.14,22.16,22.13,22.15,34669.0,22.14,22.16,22.13,22.15,34669.0
2018-07-20 15:30:00,22.14,22.18,22.14,22.14,143289.0,22.14,22.18,22.14,22.14,143289.0
2018-07-23 09:30:00,22.21,22.41,22.12,22.14,83241.0,22.21,22.41,22.12,22.14,83241.0
2018-07-23 10:00:00,22.14,22.14,21.93,21.95,59185.0,22.14,22.14,21.93,21.95,59185.0
2018-07-23 10:30:00,21.94,21.96,21.82,21.86,63736.0,21.94,21.96,21.82,21.86,63736.0
2018-07-23 11:00:00,21.86,21.87,21.78,21.79,54807.0,21.86,21.87,21.78,21.79,54807.0
2018-07-23 11:30:00,21.78,21.95,21.76,21.94,47871.0,21.78,21.95,21.76,21.94,47871.0
2018-07-23 12:00:00,21.93,22.05,21.92,22.05,42695.0,21.93,22.05,21.92,22.05,42695.0
2018-07-23 12:30:00,22.05,22.05,21.94,21.94,27201.0,22.05,22.05,21.94,21.94,27201.0
2018-07-23 13:00:00,21.94,21.98,21.87,21.88,28761.0,21.94,21.98,21.87,21.88,28761.0
2018-07-23 13:30:00,21.88,21.92,21.82,21.84,36388.0,21.88,21.92,21.82,21.84,36388.0
2018-07-23 14:00:00,21.84,21.86,21.81,21.82,36393.0,21.84,21.86,21.81,21.82,36393.0
2018-07-23 14:30:00,21.81,21.83,21.81,21.82,34381.0,21.81,21.83,21.81,21.82,34381.0
2018-07-23 15:00:00,21.82,21.83,21.8,21.82,45413.0,21.82,21.83,21.8,21.82,45413.0
2018-07-23 15:30:00,21.81,21.85,21.79,21.79,178371.0,21.81,21.85,21.79,21.79,178371.0
2018-07-24 09:30:00,21.84,21.93,21.68,21.71,37447.0,21.84,21.93,21.68,21.71,37447.0
2018-07-24 10:00:00,21.71,21.76,21.7,21.7,32512.0,21.71,21.76,21.7,21.7,32512.0
2018-07-24 10:30:00,21.69,21.75,21.66,21.67,63973.0,21.69,21.75,21.66,21.67,63973.0
2018-07-24 11:00:00,21.66,21.73,21.59,21.68,77833.0,21.66,21.73,21.59,21.68,77833.0
2018-07-24 11:30:00,21.68,21.7,21.6,21.6,20123.0,21.68,21.7,21.6,21.6,20123.0
2018-07-24 12:00:00,21.6,21.67,21.59,21.61,33477.0,21.6,21.67,21.59,21.61,33477.0
2018-07-24 12:30:00,21.62,21.62,21.58,21.61,47258.0,21.62,21.62,21.58,21.61,47258.0
2018-07-24 13:00:00,21.6,21.67,21.56,21.56,41242.0,21.6,21.67,21.56,21.56,41242.0
2018-07-24 13:30:00,21.57,21.59,21.53,21.57,38158.0,21.57,21.59,21.53,21.57,38158.0
2018-07-24 14:00:00,21.56,21.57,21.46,21.47,50463.0,21.56,21.57,21.46,21.47,50463.0
2018-07-24 14:30:00,21.46,21.49,21.41,21.46,50872.0,21.46,21.49,21.41,21.46,50872.0
2018-07-24 15:00:00,21.46,21.48,21.41,21.42,66837.0,21.46,21.48,21.41,21.42,66837.0
2018-07-24 15:30:00,21.43,21.44,21.35,21.39,380692.0,21.43,21.44,21.35,21.39,380692.0
2018-07-25 09:30:00,21.35,21.53,21.35,21.52,47865.0,21.35,21.53,21.35,21.52,47865.0
2018-07-25 10:00:00,21.51,21.52,21.18,21.27,69918.0,21.51,21.52,21.18,21.27,69918.0
2018-07-25 10:30:00,21.28,21.28,21.18,21.23,67745.0,21.28,21.28,21.18,21.23,67745.0
2018-07-25 11:00:00,21.23,21.38,21.2,21.33,64785.0,21.23,21.38,21.2,21.33,64785.0
2018-07-25 11:30:00,21.33,21.33,21.28,21.29,48820.0,21.33,21.33,21.28,21.29,48820.0
2018-07-25 12:00:00,21.28,21.3,21.19,21.22,92614.0,21.28,21.3,21.19,21.22,92614.0
2018-07-25 12:30:00,21.23,21.23,21.09,21.14,79299.0,21.23,21.23,21.09,21.14,79299.0
2018-07-25 13:00:00,21.16,21.21,21.12,21.13,39752.0,21.16,21.21,21.12,21.13,39752.0
2018-07-25 13:30:00,21.13,21.13,21.07,21.12,94016.0,21.13,21.13,21.07,21.12,94016.0
2018-07-25 14:00:00,21.11,21.11,21.08,21.1,68711.0,21.11,21.11,21.08,21.1,68711.0
2018-07-25 14:30:00,21.11,21.15,21.07,21.11,135355.0,21.11,21.15,21.07,21.11,135355.0
2018-07-25 15:00:00,21.12,21.21,21.1,21.15,163123.0,21.12,21.21,21.1,21.15,163123.0
2018-07-25 15:30:00,21.16,21.22,21.14,21.18,400402.0,21.16,21.22,21.14,21.18,400402.0
2018-07-26 09:30:00,21.38,21.81,21.38,21.69,125497.0,21.38,21.81,21.38,21.69,125497.0
2018-07-26 10:00:00,21.7,21.74,21.45,21.52,208161.0,21.7,21.74,21.45,21.52,208161.0
2018-07-26 10:30:00,21.53,21.65,21.5,21.5,65118.0,21.53,21.65,21.5,21.5,65118.0
2018-07-26 11:00:00,21.51,21.54,21.41,21.42,61398.0,21.51,21.54,21.41,21.42,61398.0
2018-07-26 11:30:00,21.42,21.44,21.2,21.2,125865.0,21.42,21.44,21.2,21.2,125865.0
2018-07-26 12:00:00,21.21,21.22,21.1,21.18,146522.0,21.21,21.22,21.1,21.18,146522.0
2018-07-26 12:30:00,21.18,21.18,21.06,21.08,100931.0,21.18,21.18,21.06,21.08,100931.0
2018-07-26 13:00:00,21.07,21.12,21.04,21.12,66037.0,21.07,21.12,21.04,21.12,66037.0
2018-07-26 13:30:00,21.12,21.17,21.11,21.16,58095.0,21.12,21.17,21.11,21.16,58095.0
2018-07-26 14:00:00,21.16,21.22,21.13,21.19,72133.0,21.16,21.22,21.13,21.19,72133.0
2018-07-26 14:30:00,21.18,21.27,21.18,21.25,72040.0,21.18,21.27,21.18,21.25,72040.0
2018-07-26 15:00:00,21.24,21.24,21.21,21.23,86581.0,21.24,21.24,21.21,21.23,86581.0
2018-07-26 15:30:00,21.24,21.27,21.2,21.21,275224.0,21.24,21.27,21.2,21.21,275224.0
2018-07-27 09:30:00,21.25,21.39,21.09,21.31,104090.0,21.25,21.39,21.09,21.31,104090.0
2018-07-27 10:00:00,21.28,21.36,21.25,21.31,61939.0,21.28,21.36,21.25,21.31,61939.0
2018-07-27 10:30:00,21.3,21.38,21.19,21.24,59468.0,21.3,21.38,21.19,21.24,59468.0
2018-07-27 11:00:00,21.24,21.48,21.21,21.38,204978.0,21.24,21.48,21.21,21.38,204978.0
2018-07-27 11:30:00,21.39,21.42,21.31,21.31,64723.0,21.39,21.42,21.31,21.31,64723.0
2018-07-27 12:00:00,21.32,21.34,21.25,21.28,43735.0,21.32,21.34,21.25,21.28,43735.0
2018-07-27 12:30:00,21.28,21.41,21.24,21.29,132482.0,21.28,21.41,21.24,21.29,132482.0
2018-07-27 13:00:00,21.29,21.38,21.25,21.37,98714.0,21.29,21.38,21.25,21.37,98714.0
2018-07-27 13:30:00,21.37,21.41,21.23,21.24,80767.0,21.37,21.41,21.23,21.24,80767.0
2018-07-27 14:00:00,21.24,21.25,21.2,21.21,46755.0,21.24,21.25,21.2,21.21,46755.0
2018-07-27 14:30:00,21.21,21.21,21.13,21.15,69365.0,21.21,21.21,21.13,21.15,69365.0
2018-07-27 15:00:00,21.15,21.22,21.12,21.12,73732.0,21.15,21.22,21.12,21.12,73732.0
2018-07-27 15:30:00,21.13,21.18,21.12,21.13,306283.0,21.13,21.18,21.12,21.13,306283.0
2018-07-30 09:30:00,21.12,21.28,21.11,21.21,91714.0,21.12,21.28,21.11,21.21,91714.0
2018-07-30 10:00:00,21.21,21.45,21.2,21.44,180010.0,21.21,21.45,21.2,21.44,180010.0
2018-07-30 10:30:00,21.44,21.53,21.35,21.39,115738.0,21.44,21.53,21.35,21.39,115738.0
2018-07-30 11:00:00,21.36,21.44,21.28,21.35,67960.0,21.36,21.44,21.28,21.35,67960.0
2018-07-30 11:30:00,21.35,21.41,21.29,21.39,66086.0,21.35,21.41,21.29,21.39,66086.0
2018-07-30 12:00:00,21.39,21.41,21.29,21.3,92244.0,21.39,21.41,21.29,21.3,92244.0
2018-07-30 12:30:00,21.29,21.32,21.26,21.28,50034.0,21.29,21.32,21.26,21.28,50034.0
2018-07-30 13:00:00,21.29,21.31,21.23,21.23,55045.0,21.29,21.31,21.23,21.23,55045.0
2018-07-30 13:30:00,21.23,21.27,21.23,21.23,87154.0,21.23,21.27,21.23,21.23,87154.0
2018-07-30 14:00:00,21.23,21.28,21.21,21.23,99632.0,21.23,21.28,21.21,21.23,99632.0
2018-07-30 14:30:00,21.23,21.29,21.21,21.28,76253.0,21.23,21.29,21.21,21.28,76253.0
2018-07-30 15:00:00,21.28,21.36,21.25,21.25,110802.0,21.28,21.36,21.25,21.25,110802.0
2018-07-30 15:30:00,21.26,21.28,21.19,21.21,355932.0,21.26,21.28,21.19,21.21,355932.0
2018-07-31 09:30:00,21.24,21.32,21.07,21.31,72546.0,21.24,21.32,21.07,21.31,72546.0
2018-07-31 10:00:00,21.3,21.46,21.3,21.33,105694.0,21.3,21.46,21.3,21.33,105694.0
2018-07-31 10:30:00,21.32,21.49,21.28,21.44,78965.0,21.32,21.49,21.28,21.44,78965.0
2018-07-31 11:00:00,21.45,21.49,21.41,21.49,65439.0,21.45,21.49,21.41,21.49,65439.0
2018-07-31 11:30:00,21.5,21.52,21.42,21.48,206373.0,21.5,21.52,21.42,21.48,206373.0
2018-07-31 12:00:00,21.48,21.56,21.48,21.55,146012.0,21.48,21.56,21.48,21.55,146012.0
2018-07-31 12:30:00,21.55,21.57,21.52,21.53,52009.0,21.55,21.57,21.52,21.53,52009.0
2018-07-31 13:00:00,21.52,21.53,21.49,21.52,93796.0,21.52,21.53,21.49,21.52,93796.0
2018-07-31 13:30:00,21.52,21.52,21.42,21.46,63675.0,21.52,21.52,21.42,21.46,63675.0
2018-07-31 14:00:00,21.46,21.49,21.45,21.48,69442.0,21.46,21.49,21.45,21.48,69442.0
2018-07-31 14:30:00,21.48,21.55,21.47,21.54,60843.0,21.48,21.55,21.47,21.54,60843.0
2018-07-31 15:00:00,21.54,21.54,21.46,21.46,86608.0,21.54,21.54,21.46,21.46,86608.0
2018-07-31 15:30:00,21.47,21.51,21.45,21.49,386005.0,21.47,21.51,21.45,21.49,386005.0
2018-08-01 09:30:00,21.57,21.58,21.26,21.33,65149.0,21.57,21.58,21.26,21.33,65149.0
2018-08-01 10:00:00,21.34,21.34,21.17,21.19,101842.0,21.34,21.34,21.17,21.19,101842.0
2018-08-01 10:30:00,21.17,21.26,21.12,21.17,93808.0,21.17,21.26,21.12,21.17,93808.0
2018-08-01 11:00:00,21.18,21.32,21.17,21.22,82958.0,21.18,21.32,21.17,21.22,82958.0
2018-08-01 11:30:00,21.21,21.21,21.01,21.07,136226.0,21.21,21.21,21.01,21.07,136226.0
2018-08-01 12:00:00,21.07,21.12,20.98,20.98,75408.0,21.07,21.12,20.98,20.98,75408.0
2018-08-01 12:30:00,20.98,21.07,20.95,21.03,106169.0,20.98,21.07,20.95,21.03,106169.0
2018-08-01 13:00:00,21.03,21.14,20.99,21.12,134855.0,21.03,21.14,20.99,21.12,134855.0
2018-08-01 13:30:00,21.13,21.25,21.12,21.22,106016.0,21.13,21.25,21.12,21.22,106016.0
2018-08-01 14:00:00,21.21,21.28,21.14,21.21,122860.0,21.21,21.28,21.14,21.21,122860.0
2018-08-01 14:30:00,21.21,21.3,21.18,21.29,135014.0,21.21,21.3,21.18,21.29,135014.0
2018-08-01 15:00:00,21.29,21.37,21.26,21.37,173207.0,21.29,21.37,21.26,21.37,173207.0
2018-08-01 15:30:00,21.37,21.37,21.09,21.19,663752.0,21.37,21.37,21.09,21.19,663752.0
2018-08-02 09:30:00,21.84,23.2,21.41,23.0,745968.0,21.84,23.2,21.41,23.0,745968.0
2018-08-02 10:00:00,23.02,24.36,22.96,24.23,580706.0,23.02,24.36,22.96,24.23,580706.0
2018-08-02 10:30:00,24.26,24.48,23.18,23.39,616456.0,24.26,24.48,23.18,23.39,616456.0
2018-08-02 11:00:00,23.39,23.73,23.05,23.14,344166.0,23.39,23.73,23.05,23.14,344166.0
2018-08-02 11:30:00,23.08,23.31,22.78,22.82,182436.0,23.08,23.31,22.78,22.82,182436.0
2018-08-02 12:00:00,22.82,23.08,22.8,23.08,115614.0,22.82,23.08,22.8,23.08,115614.0
2018-08-02 12:30:00,23.07,23.1,22.98,23.07,93360.0,23.07,23.1,22.98,23.07,93360.0
2018-08-02 13:00:00,23.07,23.22,23.02,23.07,232974.0,23.07,23.22,23.02,23.07,232974.0
2018-08-02 13:30:00,23.07,23.32,22.98,23.32,98964.0,23.07,23.32,22.98,23.32,98964.0
2018-08-02 14:00:00,23.31,23.54,23.3,23.49,132764.0,23.31,23.54,23.3,23.49,132764.0
2018-08-02 14:30:00,23.5,23.6,23.42,23.59,147152.0,23.5,23.6,23.42,23.59,147152.0
2018-08-02 15:00:00,23.59,23.93,23.49,23.52,427057.0,23.59,23.93,23.49,23.52,427057.0
2018-08-02 15:30:00,23.52,23.91,23.39,23.82,1092723.0,23.52,23.91,23.39,23.82,1092723.0
2018-08-03 09:30:00,23.87,24.0,23.63,23.7,115904.0,23.87,24.0,23.63,23.7,115904.0
2018-08-03 10:00:00,23.67,23.7,23.16,23.29,233087.0,23.67,23.7,23.16,23.29,233087.0
2018-08-03 10:30:00,23.27,23.62,23.23,23.55,150163.0,23.27,23.62,23.23,23.55,150163.0
2018-08-03 11:00:00,23.55,23.57,23.32,23.38,181445.0,23.55,23.57,23.32,23.38,181445.0
2018-08-03 11:30:00,23.38,23.59,23.38,23.44,149025.0,23.38,23.59,23.38,23.44,149025.0
2018-08-03 12:00:00,23.44,23.45,23.28,23.36,157416.0,23.44,23.45,23.28,23.36,157416.0
2018-08-03 12:30:00,23.37,23.48,23.36,23.45,83079.0,23.37,23.48,23.36,23.45,83079.0
2018-08-03 13:00:00,23.46,23.46,23.36,23.38,75386.0,23.46,23.46,23.36,23.38,75386.0
2018-08-03 13:30:00,23.38,23.39,23.23,23.26,126868.0,23.38,23.39,23.23,23.26,126868.0
2018-08-03 14:00:00,23.26,23.38,23.24,23.36,134047.0,23.26,23.38,23.24,23.36,134047.0
2018-08-03 14:30:00,23.36,23.36,23.23,23.26,100380.0,23.36,23.36,23.23,23.26,100380.0
2018-08-03 15:00:00,23.26,23.37,23.26,23.34,159583.0,23.26,23.37,23.26,23.34,159583.0
2018-08-03 15:30:00,23.34,23.4,23.33,23.36,344265.0,23.34,23.4,23.33,23.36,344265.0
2018-08-06 09:30:00,23.36,23.47,23.16,23.39,121290.0,23.36,23.47,23.16,23.39,121290.0
2018-08-06 10:00:00,23.37,23.73,23.36,23.5,110857.0,23.37,23.73,23.36,23.5,110857.0
2018-08-06 10:30:00,23.5,23.58,23.43,23.5,98623.0,23.5,23.58,23.43,23.5,98623.0
2018-08-06 11:00:00,23.49,23.59,23.47,23.59,66095.0,23.49,23.59,23.47,23.59,66095.0
2018-08-06 11:30:00,23.58,23.64,23.48,23.63,71320.0,23.58,23.64,23.48,23.63,71320.0
2018-08-06 12:00:00,23.63,23.76,23.62,23.76,74352.0,23.63,23.76,23.62,23.76,74352.0
2018-08-06 12:30:00,23.75,23.76,23.54,23.6,82710.0,23.75,23.76,23.54,23.6,82710.0
2018-08-06 13:00:00,23.6,23.61,23.47,23.48,118708.0,23.6,23.61,23.47,23.48,118708.0
2018-08-06 13:30:00,23.48,23.52,23.41,23.45,52081.0,23.48,23.52,23.41,23.45,52081.0
2018-08-06 14:00:00,23.45,23.46,23.4,23.42,46362.0,23.45,23.46,23.4,23.42,46362.0
2018-08-06 14:30:00,23.41,23.43,23.34,23.39,58281.0,23.41,23.43,23.34,23.39,58281.0
2018-08-06 15:00:00,23.39,23.44,23.37,23.39,87346.0,23.39,23.44,23.37,23.39,87346.0
2018-08-06 15:30:00,23.4,23.6,23.39,23.57,407395.0,23.4,23.6,23.39,23.57,407395.0
2018-08-07 09:30:00,23.59,23.91,23.47,23.58,91118.0,23.59,23.91,23.47,23.58,91118.0
2018-08-07 10:00:00,23.57,23.59,23.43,23.52,87562.0,23.57,23.59,23.43,23.52,87562.0
2018-08-07 10:30:00,23.53,23.66,23.45,23.64,91713.0,23.53,23.66,23.45,23.64,91713.0
2018-08-07 11:00:00,23.64,23.7,23.62,23.65,106814.0,23.64,23.7,23.62,23.65,106814.0
2018-08-07 11:30:00,23.64,23.65,23.52,23.54,94567.0,23.64,23.65,23.52,23.54,94567.0
2018-08-07 12:00:00,23.55,23.56,23.47,23.5,62530.0,23.55,23.56,23.47,23.5,62530.0
2018-08-07 12:30:00,23.5,23.6,23.49,23.53,50315.0,23.5,23.6,23.49,23.53,50315.0
2018-08-07 13:00:00,23.52,23.53,23.44,23.46,64444.0,23.52,23.53,23.44,23.46,64444.0
2018-08-07 13:30:00,23.45,23.55,23.45,23.51,69342.0,23.45,23.55,23.45,23.51,69342.0
2018-08-07 14:00:00,23.51,23.55,23.47,23.52,69062.0,23.51,23.55,23.47,23.52,69062.0
2018-08-07 14:30:00,23.52,23.56,23.5,23.55,58095.0,23.52,23.56,23.5,23.55,58095.0
2018-08-07 15:00:00,23.55,23.55,23.5,23.52,70880.0,23.55,23.55,23.5,23.52,70880.0
2018-08-07 15:30:00,23.52,23.54,23.46,23.47,305138.0,23.52,23.54,23.46,23.47,305138.0
2018-08-08 09:30:00,23.49,23.65,23.36,23.59,80139.0,23.49,23.65,23.36,23.59,80139.0
2018-08-08 10:00:00,23.59,23.59,23.17,23.18,66446.0,23.59,23.59,23.17,23.18,66446.0
2018-08-08 10:30:00,23.18,23.32,23.17,23.21,38915.0,23.18,23.32,23.17,23.21,38915.0
2018-08-08 11:00:00,23.21,23.35,23.21,23.26,51804.0,23.21,23.35,23.21,23.26,51804.0
2018-08-08 11:30:00,23.27,23.36,23.26,23.3,54425.0,23.27,23.36,23.26,23.3,54425.0
2018-08-08 12:00:00,23.3,23.31,23.22,23.26,96570.0,23.3,23.31,23.22,23.26,96570.0
2018-08-08 12:30:00,23.26,23.39,23.26,23.36,40808.0,23.26,23.39,23.26,23.36,40808.0
2018-08-08 13:00:00,23.35,23.38,23.3,23.33,49588.0,23.35,23.38,23.3,23.33,49588.0
2018-08-08 13:30:00,23.34,23.39,23.33,23.36,26067.0,23.34,23.39,23.33,23.36,26067.0
2018-08-08 14:00:00,23.36,23.41,23.36,23.41,36474.0,23.36,23.41,23.36,23.41,36474.0
2018-08-08 14:30:00,23.41,23.42,23.35,23.35,33916.0,23.41,23.42,23.35,23.35,33916.0
2018-08-08 15:00:00,23.35,23.37,23.31,23.32,51265.0,23.35,23.37,23.31,23.32,51265.0
2018-08-08 15:30:00,23.31,23.36,23.3,23.34,228786.0,23.31,23.36,23.3,23.34,228786.0
2018-08-09 09:30:00,23.27,23.55,23.26,23.27,53702.0,23.27,23.55,23.26,23.27,53702.0
2018-08-09 10:00:00,23.27,23.39,23.25,23.31,55737.0,23.27,23.39,23.25,23.31,55737.0
2018-08-09 10:30:00,23.31,23.38,23.17,23.18,38577.0,23.31,23.38,23.17,23.18,38577.0
2018-08-09 11:00:00,23.17,23.22,23.05,23.05,51120.0,23.17,23.22,23.05,23.05,51120.0
2018-08-09 11:30:00,23.06,23.1,23.03,23.03,33967.0,23.06,23.1,23.03,23.03,33967.0
2018-08-09 12:00:00,23.04,23.06,22.97,23.0,62829.0,23.04,23.06,22.97,23.0,62829.0
2018-08-09 12:30:00,23.0,23.14,22.99,23.13,44796.0,23.0,23.14,22.99,23.13,44796.0
2018-08-09 13:00:00,23.13,23.21,23.1,23.21,39093.0,23.13,23.21,23.1,23.21,39093.0
2018-08-09 13:30:00,23.2,23.28,23.15,23.25,56251.0,23.2,23.28,23.15,23.25,56251.0
2018-08-09 14:00:00,23.24,23.24,23.12,23.16,41122.0,23.24,23.24,23.12,23.16,41122.0
2018-08-09 14:30:00,23.15,23.18,23.1,23.11,41445.0,23.15,23.18,23.1,23.11,41445.0
2018-08-09 15:00:00,23.12,23.14,23.09,23.12,51147.0,23.12,23.14,23.09,23.12,51147.0
2018-08-09 15:30:00,23.12,23.12,23.08,23.09,174802.0,23.12,23.12,23.08,23.09,174802.0
2018-08-10 09:30:00,22.94,23.47,22.94,23.36,79525.0,22.94,23.47,22.94,23.36,79525.0
2018-08-10 10:00:00,23.38,23.48,23.36,23.45,43632.0,23.38,23.48,23.36,23.45,43632.0
2018-08-10 10:30:00,23.43,23.57,23.41,23.54,81582.0,23.43,23.57,23.41,23.54,81582.0
2018-08-10 11:00:00,23.54,23.67,23.49,23.66,74428.0,23.54,23.67,23.49,23.66,74428.0
2018-08-10 11:30:00,23.67,23.85,23.66,23.85,93461.0,23.67,23.85,23.66,23.85,93461.0
2018-08-10 12:00:00,23.85,23.86,23.81,23.84,60945.0,23.85,23.86,23.81,23.84,60945.0
2018-08-10 12:30:00,23.83,23.91,23.83,23.91,93217.0,23.83,23.91,23.83,23.91,93217.0
2018-08-10 13:00:00,23.91,23.96,23.86,23.88,86805.0,23.91,23.96,23.86,23.88,86805.0
2018-08-10 13:30:00,23.88,23.99,23.86,23.96,104516.0,23.88,23.99,23.86,23.96,104516.0
2018-08-10 14:00:00,23.96,23.99,23.75,23.76,93134.0,23.96,23.99,23.75,23.76,93134.0
2018-08-10 14:30:00,23.75,23.81,23.69,23.71,67838.0,23.75,23.81,23.69,23.71,67838.0
2018-08-10 15:00:00,23.71,23.78,23.67,23.75,100890.0,23.71,23.78,23.67,23.75,100890.0
2018-08-10 15:30:00,23.76,23.78,23.68,23.7,364678.0,23.76,23.78,23.68,23.7,364678.0
2018-08-13 09:30:00,23.76,23.84,23.47,23.49,51073.0,23.76,23.84,23.47,23.49,51073.0
2018-08-13 10:00:00,23.49,23.49,23.29,23.29,98333.0,23.49,23.49,23.29,23.29,98333.0
2018-08-13 10:30:00,23.29,23.58,23.29,23.46,121849.0,23.29,23.58,23.29,23.46,121849.0
2018-08-13 11:00:00,23.46,23.52,23.39,23.48,69851.0,23.46,23.52,23.39,23.48,69851.0
2018-08-13 11:30:00,23.49,23.5,23.3,23.3,120706.0,23.49,23.5,23.3,23.3,120706.0
2018-08-13 12:00:00,23.3,23.33,23.23,23.28,108991.0,23.3,23.33,23.23,23.28,108991.0
2018-08-13 12:30:00,23.28,23.32,23.25,23.31,88932.0,23.28,23.32,23.25,23.31,88932.0
2018-08-13 13:00:00,23.31,23.38,23.29,23.38,54119.0,23.31,23.38,23.29,23.38,54119.0
2018-08-13 13:30:00,23.38,23.41,23.33,23.35,57759.0,23.38,23.41,23.33,23.35,57759.0
2018-08-13 14:00:00,23.35,23.4,23.33,23.39,42413.0,23.35,23.4,23.33,23.39,42413.0
2018-08-13 14:30:00,23.38,23.41,23.34,23.4,34186.0,23.38,23.41,23.34,23.4,34186.0
2018-08-13 15:00:00,23.39,23.41,23.37,23.38,46226.0,23.39,23.41,23.37,23.38,46226.0
2018-08-13 15:30:00,23.39,23.5,23.38,23.47,261179.0,23.39,23.5,23.38,23.47,261179.0
2018-08-14 09:30:00,23.6,23.8,23.59,23.66,42770.0,23.6,23.8,23.59,23.66,42770.0
2018-08-14 10:00:00,23.64,23.68,23.55,23.65,76155.0,23.64,23.68,23.55,23.65,76155.0
2018-08-14 10:30:00,23.65,23.75,23.64,23.71,135130.0,23.65,23.75,23.64,23.71,135130.0
2018-08-14 11:00:00,23.72,23.78,23.7,23.75,72212.0,23.72,23.78,23.7,23.75,72212.0
2018-08-14 11:30:00,23.75,23.96,23.73,23.75,88455.0,23.75,23.96,23.73,23.75,88455.0
2018-08-14 12:00:00,23.75,23.92,23.74,23.87,51775.0,23.75,23.92,23.74,23.87,51775.0
2018-08-14 12:30:00,23.88,23.91,23.82,23.89,50096.0,23.88,23.91,23.82,23.89,50096.0
2018-08-14 13:00:00,23.89,24.11,23.81,23.98,132887.0,23.89,24.11,23.81,23.98,132887.0
2018-08-14 13:30:00,23.98,24.07,23.88,23.89,69085.0,23.98,24.07,23.88,23.89,69085.0
2018-08-14 14:00:00,23.89,23.98,23.88,23.98,43474.0,23.89,23.98,23.88,23.98,43474.0
2018-08-14 14:30:00,23.98,24.27,23.96,24.23,211330.0,23.98,24.27,23.96,24.23,211330.0
2018-08-14 15:00:00,24.24,24.45,24.12,24.12,319394.0,24.24,24.45,24.12,24.12,319394.0
2018-08-14 15:30:00,24.13,24.27,24.11,24.22,468243.0,24.13,24.27,24.11,24.22,468243.0
2018-08-15 09:30:00,23.98,24.12,23.67,23.71,54052.0,23.98,24.12,23.67,23.71,54052.0
2018-08-15 10:00:00,23.71,23.87,23.64,23.74,98286.0,23.71,23.87,23.64,23.74,98286.0
2018-08-15 10:30:00,23.72,23.98,23.69,23.87,120295.0,23.72,23.98,23.69,23.87,120295.0
2018-08-15 11:00:00,23.87,24.1,23.87,24.06,63142.0,23.87,24.1,23.87,24.06,63142.0
2018-08-15 11:30:00,24.07,24.1,23.99,24.0,38850.0,24.07,24.1,23.99,24.0,38850.0
2018-08-15 12:00:00,23.98,24.01,23.93,23.96,53584.0,23.98,24.01,23.93,23.96,53584.0
2018-08-15 12:30:00,23.96,24.06,23.95,23.99,45405.0,23.96,24.06,23.95,23.99,45405.0
2018-08-15 13:00:00,24.0,24.01,23.89,23.89,59227.0,24.0,24.01,23.89,23.89,59227.0
2018-08-15 13:30:00,23.91,23.92,23.83,23.84,74908.0,23.91,23.92,23.83,23.84,74908.0
2018-08-15 14:00:00,23.83,23.91,23.83,23.85,36141.0,23.83,23.91,23.83,23.85,36141.0
2018-08-15 14:30:00,23.83,23.87,23.81,23.83,34817.0,23.83,23.87,23.81,23.83,34817.0
2018-08-15 15:00:00,23.83,23.94,23.81,23.93,73483.0,23.83,23.94,23.81,23.93,73483.0
2018-08-15 15:30:00,23.93,23.98,23.88,23.91,277199.0,23.93,23.98,23.88,23.91,277199.0
2018-08-16 09:30:00,24.15,24.22,23.91,24.14,64786.0,24.15,24.22,23.91,24.14,64786.0
2018-08-16 10:00:00,24.14,24.28,24.04,24.05,45321.0,24.14,24.28,24.04,24.05,45321.0
2018-08-16 10:30:00,24.03,24.07,23.98,24.01,56701.0,24.03,24.07,23.98,24.01,56701.0
2018-08-16 11:00:00,24.03,24.2,24.03,24.2,59079.0,24.03,24.2,24.03,24.2,59079.0
2018-08-16 11:30:00,24.21,24.24,24.13,24.14,36046.0,24.21,24.24,24.13,24.14,36046.0
2018-08-16 12:00:00,24.14,24.15,24.07,24.12,43869.0,24.14,24.15,24.07,24.12,43869.0
2018-08-16 12:30:00,24.12,24.16,24.11,24.13,34902.0,24.12,24.16,24.11,24.13,34902.0
2018-08-16 13:00:00,24.13,24.14,24.09,24.1,20906.0,24.13,24.14,24.09,24.1,20906.0
2018-08-16 13:30:00,24.1,24.1,24.03,24.04,19596.0,24.1,24.1,24.03,24.04,19596.0
2018-08-16 14:00:00,24.03,24.09,24.01,24.07,39440.0,24.03,24.09,24.01,24.07,39440.0
2018-08-16 14:30:00,24.07,24.09,24.0,24.06,40087.0,24.07,24.09,24.0,24.06,40087.0
2018-08-16 15:00:00,24.06,24.08,24.04,24.05,34548.0,24.06,24.08,24.04,24.05,34548.0
2018-08-16 15:30:00,24.05,24.06,23.93,23.95,173606.0,24.05,24.06,23.93,23.95,173606.0
2018-08-17 09:30:00,23.98,24.19,23.97,23.99,37569.0,23.98,24.19,23.97,23.99,37569.0
2018-08-17 10:00:00,23.98,24.04,23.9,24.04,41044.0,23.98,24.04,23.9,24.04,41044.0
2018-08-17 10:30:00,24.03,24.1,23.96,24.07,37225.0,24.03,24.1,23.96,24.07,37225.0
2018-08-17 11:00:00,24.08,24.13,24.04,24.12,32805.0,24.08,24.13,24.04,24.12,32805.0
2018-08-17 11:30:00,24.14,24.23,24.11,24.23,50667.0,24.14,24.23,24.11,24.23,50667.0
2018-08-17 12:00:00,24.23,24.25,24.18,24.21,31284.0,24.23,24.25,24.18,24.21,31284.0
2018-08-17 12:30:00,24.2,24.23,24.16,24.18,30903.0,24.2,24.23,24.16,24.18,30903.0
2018-08-17 13:00:00,24.18,24.27,24.18,24.27,29469.0,24.18,24.27,24.18,24.27,29469.0
2018-08-17 13:30:00,24.26,24.28,24.21,24.25,40144.0,24.26,24.28,24.21,24.25,40144.0
2018-08-17 14:00:00,24.25,24.3,24.24,24.3,25789.0,24.25,24.3,24.24,24.3,25789.0
2018-08-17 14:30:00,24.29,24.31,24.26,24.29,29811.0,24.29,24.31,24.26,24.29,29811.0
2018-08-17 15:00:00,24.3,24.32,24.28,24.29,47539.0,24.3,24.32,24.28,24.29,47539.0
2018-08-17 15:30:00,24.29,24.3,24.23,24.24,108994.0,24.29,24.3,24.23,24.24,108994.0
2018-08-20 09:30:00,24.32,24.5,24.24,24.44,34614.0,24.32,24.5,24.24,24.44,34614.0
2018-08-20 10:00:00,24.44,24.63,24.44,24.61,79947.0,24.44,24.63,24.44,24.61,79947.0
2018-08-20 10:30:00,24.58,24.74,24.52,24.71,140653.0,24.58,24.74,24.52,24.71,140653.0
2018-08-20 11:00:00,24.74,24.83,24.73,24.79,60579.0,24.74,24.83,24.73,24.79,60579.0
2018-08-20 11:30:00,24.78,24.84,24.73,24.77,40985.0,24.78,24.84,24.73,24.77,40985.0
2018-08-20 12:00:00,24.77,24.77,24.63,24.67,42349.0,24.77,24.77,24.63,24.67,42349.0
2018-08-20 12:30:00,24.67,24.69,24.64,24.67,27119.0,24.67,24.69,24.64,24.67,27119.0
2018-08-20 13:00:00,24.67,24.7,24.59,24.67,37258.0,24.67,24.7,24.59,24.67,37258.0
2018-08-20 13:30:00,24.68,24.68,24.62,24.65,19735.0,24.68,24.68,24.62,24.65,19735.0
2018-08-20 14:00:00,24.64,24.64,24.57,24.58,17375.0,24.64,24.64,24.57,24.58,17375.0
2018-08-20 14:30:00,24.57,24.6,24.52,24.6,36829.0,24.57,24.6,24.52,24.6,36829.0
2018-08-20 15:00:00,24.6,24.62,24.56,24.59,86197.0,24.6,24.62,24.56,24.59,86197.0
2018-08-20 15:30:00,24.59,24.59,24.52,24.55,217462.0,24.59,24.59,24.52,24.55,217462.0
2018-08-21 09:30:00,24.51,24.68,24.48,24.61,59443.0,24.51,24.68,24.48,24.61,59443.0
2018-08-21 10:00:00,24.63,24.64,24.26,24.27,64424.0,24.63,24.64,24.26,24.27,64424.0
2018-08-21 10:30:00,24.27,24.31,24.14,24.24,68358.0,24.27,24.31,24.14,24.24,68358.0
2018-08-21 11:00:00,24.25,24.39,24.23,24.35,67646.0,24.25,24.39,24.23,24.35,67646.0
2018-08-21 11:30:00,24.35,24.44,24.32,24.33,41877.0,24.35,24.44,24.32,24.33,41877.0
2018-08-21 12:00:00,24.33,24.33,24.26,24.29,56570.0,24.33,24.33,24.26,24.29,56570.0
2018-08-21 12:30:00,24.29,24.45,24.28,24.36,87321.0,24.29,24.45,24.28,24.36,87321.0
2018-08-21 13:00:00,24.36,24.44,24.36,24.44,40684.0,24.36,24.44,24.36,24.44,40684.0
2018-08-21 13:30:00,24.43,24.44,24.31,24.32,41113.0,24.43,24.44,24.31,24.32,41113.0
2018-08-21 14:00:00,24.32,24.33,24.2,24.21,55172.0,24.32,24.33,24.2,24.21,55172.0
2018-08-21 14:30:00,24.21,24.26,24.18,24.23,61566.0,24.21,24.26,24.18,24.23,61566.0
2018-08-21 15:00:00,24.23,24.26,24.2,24.21,72066.0,24.23,24.26,24.2,24.21,72066.0
2018-08-21 15:30:00,24.21,24.27,24.17,24.26,292208.0,24.21,24.27,24.17,24.26,292208.0
2018-08-22 09:30:00,24.23,24.65,24.23,24.53,41257.0,24.23,24.65,24.23,24.53,41257.0
2018-08-22 10:00:00,24.51,24.62,24.42,24.42,41717.0,24.51,24.62,24.42,24.42,41717.0
2018-08-22 10:30:00,24.42,24.43,24.33,24.35,47646.0,24.42,24.43,24.33,24.35,47646.0
2018-08-22 11:00:00,24.35,24.41,24.29,24.34,55977.0,24.35,24.41,24.29,24.34,55977.0
2018-08-22 11:30:00,24.35,24.43,24.32,24.41,36688.0,24.35,24.43,24.32,24.41,36688.0
2018-08-22 12:00:00,24.42,24.42,24.33,24.33,21177.0,24.42,24.42,24.33,24.33,21177.0
2018-08-22 12:30:00,24.33,24.36,24.32,24.36,20044.0,24.33,24.36,24.32,24.36,20044.0
2018-08-22 13:00:00,24.36,24.39,24.32,24.39,23834.0,24.36,24.39,24.32,24.39,23834.0
2018-08-22 13:30:00,24.39,24.41,24.33,24.36,25745.0,24.39,24.41,24.33,24.36,25745.0
2018-08-22 14:00:00,24.36,24.39,24.31,24.34,25831.0,24.36,24.39,24.31,24.34,25831.0
2018-08-22 14:30:00,24.34,24.36,24.3,24.32,22133.0,24.34,24.36,24.3,24.32,22133.0
2018-08-22 15:00:00,24.32,24.48,24.32,24.48,78364.0,24.32,24.48,24.32,24.48,78364.0
2018-08-22 15:30:00,24.48,24.5,24.44,24.46,162454.0,24.48,24.5,24.44,24.46,162454.0
2018-08-23 09:30:00,24.35,24.5,24.31,24.46,33849.0,24.35,24.5,24.31,24.46,33849.0
2018-08-23 10:00:00,24.45,24.45,24.33,24.35,76009.0,24.45,24.45,24.33,24.35,76009.0
2018-08-23 10:30:00,24.35,24.36,24.21,24.23,86716.0,24.35,24.36,24.21,24.23,86716.0
2018-08-23 11:00:00,24.25,24.37,24.25,24.31,64822.0,24.25,24.37,24.25,24.31,64822.0
2018-08-23 11:30:00,24.3,24.49,24.26,24.45,110742.0,24.3,24.49,24.26,24.45,110742.0
2018-08-23 12:00:00,24.45,24.5,24.4,24.42,46620.0,24.45,24.5,24.4,24.42,46620.0
2018-08-23 12:30:00,24.42,24.45,24.38,24.4,32410.0,24.42,24.45,24.38,24.4,32410.0
2018-08-23 13:00:00,24.4,24.45,24.37,24.45,33363.0,24.4,24.45,24.37,24.45,33363.0
2018-08-23 13:30:00,24.44,24.56,24.43,24.56,71540.0,24.44,24.56,24.43,24.56,71540.0
2018-08-23 14:00:00,24.57,24.65,24.56,24.62,37996.0,24.57,24.65,24.56,24.62,37996.0
2018-08-23 14:30:00,24.62,24.71,24.6,24.71,55514.0,24.62,24.71,24.6,24.71,55514.0
2018-08-23 15:00:00,24.71,24.73,24.68,24.68,71268.0,24.71,24.73,24.68,24.68,71268.0
2018-08-23 15:30:00,24.69,24.78,24.67,24.76,275299.0,24.69,24.78,24.67,24.76,275299.0
2018-08-24 09:30:00,24.82,25.0,24.75,24.88,49078.0,24.82,25.0,24.75,24.88,49078.0
2018-08-24 10:00:00,24.86,24.98,24.83,24.98,49031.0,24.86,24.98,24.83,24.98,49031.0
2018-08-24 10:30:00,24.98,25.06,24.89,24.9,129437.0,24.98,25.06,24.89,24.9,129437.0
2018-08-24 11:00:00,24.92,25.0,24.83,24.88,52413.0,24.92,25.0,24.83,24.88,52413.0
2018-08-24 11:30:00,24.88,24.95,24.84,24.94,30382.0,24.88,24.95,24.84,24.94,30382.0
2018-08-24 12:00:00,24.94,25.04,24.92,24.96,65290.0,24.94,25.04,24.92,24.96,65290.0
2018-08-24 12:30:00,24.96,24.98,24.91,24.93,85320.0,24.96,24.98,24.91,24.93,85320.0
2018-08-24 13:00:00,24.94,24.96,24.86,24.89,48460.0,24.94,24.96,24.86,24.89,48460.0
2018-08-24 13:30:00,24.89,24.9,24.82,24.88,46285.0,24.89,24.9,24.82,24.88,46285.0
2018-08-24 14:00:00,24.88,25.03,24.88,25.01,77867.0,24.88,25.03,24.88,25.01,77867.0
2018-08-24 14:30:00,25.0,25.1,25.0,25.02,65725.0,25.0,25.1,25.0,25.02,65725.0
2018-08-24 15:00:00,25.02,25.19,25.0,25.12,191260.0,25.02,25.19,25.0,25.12,191260.0
2018-08-24 15:30:00,25.11,25.13,25.0,25.01,238143.0,25.11,25.13,25.0,25.01,238143.0
2018-08-27 09:30:00,25.01,25.24,25.01,25.09,64855.0,25.01,25.24,25.01,25.09,64855.0
2018-08-27 10:00:00,25.09,25.32,25.0,25.31,143769.0,25.09,25.32,25.0,25.31,143769.0
2018-08-27 10:30:00,25.3,25.32,25.11,25.25,87104.0,25.3,25.32,25.11,25.25,87104.0
2018-08-27 11:00:00,25.24,25.26,25.02,25.05,96349.0,25.24,25.26,25.02,25.05,96349.0
2018-08-27 11:30:00,25.04,25.19,25.02,25.18,65661.0,25.04,25.19,25.02,25.18,65661.0
2018-08-27 12:00:00,25.19,25.24,25.11,25.16,43238.0,25.19,25.24,25.11,25.16,43238.0
2018-08-27 12:30:00,25.17,25.27,25.16,25.26,39695.0,25.17,25.27,25.16,25.26,39695.0
2018-08-27 13:00:00,25.25,25.25,25.11,25.12,31569.0,25.25,25.25,25.11,25.12,31569.0
2018-08-27 13:30:00,25.12,25.18,25.1,25.12,35635.0,25.12,25.18,25.1,25.12,35635.0
2018-08-27 14:00:00,25.13,25.25,25.11,25.13,60412.0,25.13,25.25,25.11,25.13,60412.0
2018-08-27 14:30:00,25.14,25.15,25.08,25.1,53067.0,25.14,25.15,25.08,25.1,53067.0
2018-08-27 15:00:00,25.1,25.14,25.09,25.12,42991.0,25.1,25.14,25.09,25.12,42991.0
2018-08-27 15:30:00,25.12,25.17,25.1,25.13,185496.0,25.12,25.17,25.1,25.13,185496.0
2018-08-28 09:30:00,25.05,25.32,25.05,25.21,54590.0,25.05,25.32,25.05,25.21,54590.0
2018-08-28 10:00:00,25.2,25.21,25.09,25.18,70058.0,25.2,25.21,25.09,25.18,70058.0
2018-08-28 10:30:00,25.18,25.21,25.16,25.19,49030.0,25.18,25.21,25.16,25.19,49030.0
2018-08-28 11:00:00,25.19,25.27,25.13,25.14,43268.0,25.19,25.27,25.13,25.14,43268.0
2018-08-28 11:30:00,25.15,25.17,25.03,25.03,33177.0,25.15,25.17,25.03,25.03,33177.0
2018-08-28 12:00:00,25.03,25.15,25.03,25.11,38010.0,25.03,25.15,25.03,25.11,38010.0
2018-08-28 12:30:00,25.11,25.17,25.1,25.17,18722.0,25.11,25.17,25.1,25.17,18722.0
2018-08-28 13:00:00,25.16,25.17,25.09,25.1,47600.0,25.16,25.17,25.09,25.1,47600.0
2018-08-28 13:30:00,25.11,25.24,25.11,25.21,41885.0,25.11,25.24,25.11,25.21,41885.0
2018-08-28 14:00:00,25.21,25.25,25.19,25.23,68104.0,25.21,25.25,25.19,25.23,68104.0
2018-08-28 14:30:00,25.22,25.28,25.19,25.26,49897.0,25.22,25.28,25.19,25.26,49897.0
2018-08-28 15:00:00,25.26,25.29,25.23,25.26,66115.0,25.26,25.29,25.23,25.26,66115.0
2018-08-28 15:30:00,25.26,25.36,25.22,25.34,319228.0,25.26,25.36,25.22,25.34,319228.0
2018-08-29 09:30:00,25.4,25.63,25.3,25.35,98987.0,25.4,25.63,25.3,25.35,98987.0
2018-08-29 10:00:00,25.36,25.44,25.32,25.35,161182.0,25.36,25.44,25.32,25.35,161182.0
2018-08-29 10:30:00,25.36,25.38,25.2,25.23,40381.0,25.36,25.38,25.2,25.23,40381.0
2018-08-29 11:00:00,25.23,25.36,25.2,25.32,67784.0,25.23,25.36,25.2,25.32,67784.0
2018-08-29 11:30:00,25.32,25.32,25.23,25.25,31414.0,25.32,25.32,25.23,25.25,31414.0
2018-08-29 12:00:00,25.24,25.29,25.21,25.23,51883.0,25.24,25.29,25.21,25.23,51883.0
2018-08-29 12:30:00,25.21,25.29,25.21,25.26,42921.0,25.21,25.29,25.21,25.26,42921.0
2018-08-29 13:00:00,25.25,25.26,25.18,25.2,44309.0,25.25,25.26,25.18,25.2,44309.0
2018-08-29 13:30:00,25.2,25.23,25.17,25.17,28098.0,25.2,25.23,25.17,25.17,28098.0
2018-08-29 14:00:00,25.17,25.25,25.15,25.18,105101.0,25.17,25.25,25.15,25.18,105101.0
2018-08-29 14:30:00,25.19,25.22,25.18,25.21,27477.0,25.19,25.22,25.18,25.21,27477.0
2018-08-29 15:00:00,25.21,25.23,25.18,25.19,78409.0,25.21,25.23,25.18,25.19,78409.0
2018-08-29 15:30:00,25.19,25.22,25.17,25.19,113794.0,25.19,25.22,25.17,25.19,113794.0
2018-08-30 09:30:00,25.11,25.47,25.06,25.25,104174.0,25.11,25.47,25.06,25.25,104174.0
2018-08-30 10:00:00,25.24,25.37,25.14,25.17,148560.0,25.24,25.37,25.14,25.17,148560.0
2018-08-30 10:30:00,25.17,25.39,25.15,25.39,43693.0,25.17,25.39,25.15,25.39,43693.0
2018-08-30 11:00:00,25.38,25.39,25.24,25.27,52980.0,25.38,25.39,25.24,25.27,52980.0
2018-08-30 11:30:00,25.28,25.32,25.25,25.31,59441.0,25.28,25.32,25.25,25.31,59441.0
2018-08-30 12:00:00,25.3,25.34,25.2,25.33,70467.0,25.3,25.34,25.2,25.33,70467.0
2018-08-30 12:30:00,25.33,25.39,25.29,25.39,36905.0,25.33,25.39,25.29,25.39,36905.0
2018-08-30 13:00:00,25.39,25.48,25.38,25.48,30313.0,25.39,25.48,25.38,25.48,30313.0
2018-08-30 13:30:00,25.47,25.48,25.43,25.45,30700.0,25.47,25.48,25.43,25.45,30700.0
2018-08-30 14:00:00,25.45,25.46,25.39,25.41,41161.0,25.45,25.46,25.39,25.41,41161.0
2018-08-30 14:30:00,25.41,25.44,25.31,25.31,51823.0,25.41,25.44,25.31,25.31,51823.0
2018-08-30 15:00:00,25.3,25.35,25.24,25.34,47377.0,25.3,25.35,25.24,25.34,47377.0
2018-08-30 15:30:00,25.34,25.36,25.3,25.34,187562.0,25.34,25.36,25.3,25.34,187562.0
2018-08-31 09:30:00,25.4,25.65,25.29,25.61,60856.0,25.4,25.65,25.29,25.61,60856.0
2018-08-31 10:00:00,25.61,25.76,25.58,25.74,79543.0,25.61,25.76,25.58,25.74,79543.0
2018-08-31 10:30:00,25.74,26.07,25.71,26.03,409893.0,25.74,26.07,25.71,26.03,409893.0
2018-08-31 11:00:00,26.03,26.4,26.02,26.17,247272.0,26.03,26.4,26.02,26.17,247272.0
2018-08-31 11:30:00,26.17,26.28,26.1,26.14,96430.0,26.17,26.28,26.1,26.14,96430.0
2018-08-31 12:00:00,26.14,26.16,26.05,26.12,53291.0,26.14,26.16,26.05,26.12,53291.0
2018-08-31 12:30:00,26.13,26.24,26.1,26.18,92277.0,26.13,26.24,26.1,26.18,92277.0
2018-08-31 13:00:00,26.19,26.31,26.18,26.26,69256.0,26.19,26.31,26.18,26.26,69256.0
2018-08-31 13:30:00,26.26,26.49,26.25,26.46,154755.0,26.26,26.49,26.25,26.46,154755.0
2018-08-31 14:00:00,26.46,26.55,26.37,26.47,113648.0,26.46,26.55,26.37,26.47,113648.0
2018-08-31 14:30:00,26.46,26.55,26.45,26.55,114605.0,26.46,26.55,26.45,26.55,114605.0
2018-08-31 15:00:00,26.55,26.59,26.42,26.44,177755.0,26.55,26.59,26.42,26.44,177755.0
2018-08-31 15:30:00,26.43,26.49,26.39,26.48,362273.0,26.43,26.49,26.39,26.48,362273.0
2018-09-04 09:30:00,26.4,26.9,26.4,26.73,183151.0,26.4,26.9,26.4,26.73,183151.0
2018-09-04 10:00:00,26.72,27.15,26.71,27.12,261489.0,26.72,27.15,26.71,27.12,261489.0
2018-09-04 10:30:00,27.13,27.28,27.01,27.04,144239.0,27.13,27.28,27.01,27.04,144239.0
2018-09-04 11:00:00,27.06,27.08,26.92,27.05,71227.0,27.06,27.08,26.92,27.05,71227.0
2018-09-04 11:30:00,27.05,27.17,27.03,27.06,106192.0,27.05,27.17,27.03,27.06,106192.0
2018-09-04 12:00:00,27.05,27.17,27.01,27.03,94389.0,27.05,27.17,27.01,27.03,94389.0
2018-09-04 12:30:00,27.03,27.04,26.96,27.04,40592.0,27.03,27.04,26.96,27.04,40592.0
2018-09-04 13:00:00,27.03,27.1,26.97,26.98,107428.0,27.03,27.1,26.97,26.98,107428.0
2018-09-04 13:30:00,26.98,27.01,26.92,26.93,103081.0,26.98,27.01,26.92,26.93,103081.0
2018-09-04 14:00:00,26.94,27.22,26.92,27.06,207661.0,26.94,27.22,26.92,27.06,207661.0
2018-09-04 14:30:00,27.07,27.26,27.06,27.24,103187.0,27.07,27.26,27.06,27.24,103187.0
2018-09-04 15:00:00,27.25,27.52,27.24,27.35,356020.0,27.25,27.52,27.24,27.35,356020.0
2018-09-04 15:30:00,27.35,27.5,27.32,27.48,554325.0,27.35,27.5,27.32,27.48,554325.0
2018-09-05 09:30:00,27.43,27.48,27.22,27.36,101170.0,27.43,27.48,27.22,27.36,101170.0
2018-09-05 10:00:00,27.36,27.36,27.09,27.28,134738.0,27.36,27.36,27.09,27.28,134738.0
2018-09-05 10:30:00,27.28,27.56,27.16,27.32,188881.0,27.28,27.56,27.16,27.32,188881.0
2018-09-05 11:00:00,27.32,27.41,27.15,27.34,128973.0,27.32,27.41,27.15,27.34,128973.0
2018-09-05 11:30:00,27.34,27.36,27.24,27.25,57715.0,27.34,27.36,27.24,27.25,57715.0
2018-09-05 12:00:00,27.24,27.33,27.14,27.19,85985.0,27.24,27.33,27.14,27.19,85985.0
2018-09-05 12:30:00,27.18,27.23,27.01,27.11,86157.0,27.18,27.23,27.01,27.11,86157.0
2018-09-05 13:00:00,27.11,27.69,27.11,27.41,850897.0,27.11,27.69,27.11,27.41,850897.0
2018-09-05 13:30:00,27.39,27.43,27.01,27.05,135652.0,27.39,27.43,27.01,27.05,135652.0
2018-09-05 14:00:00,27.05,27.06,26.93,26.97,109433.0,27.05,27.06,26.93,26.97,109433.0
2018-09-05 14:30:00,26.97,27.01,26.94,26.97,86964.0,26.97,27.01,26.94,26.97,86964.0
2018-09-05 15:00:00,26.97,27.38,26.96,27.26,247064.0,26.97,27.38,26.96,27.26,247064.0
2018-09-05 15:30:00,27.26,27.37,27.25,27.32,501891.0,27.26,27.37,27.25,27.32,501891.0
2018-09-06 09:30:00,27.28,27.39,27.05,27.38,147418.0,27.28,27.39,27.05,27.38,147418.0
2018-09-06 10:00:00,27.41,27.42,27.06,27.14,68146.0,27.41,27.42,27.06,27.14,68146.0
2018-09-06 10:30:00,27.12,27.24,27.02,27.22,162466.0,27.12,27.24,27.02,27.22,162466.0
2018-09-06 11:00:00,27.22,27.23,27.07,27.18,133870.0,27.22,27.23,27.07,27.18,133870.0
2018-09-06 11:30:00,27.19,27.38,27.18,27.3,108946.0,27.19,27.38,27.18,27.3,108946.0
2018-09-06 12:00:00,27.3,27.34,27.28,27.29,81433.0,27.3,27.34,27.28,27.29,81433.0
2018-09-06 12:30:00,27.3,27.33,27.26,27.31,77809.0,27.3,27.33,27.26,27.31,77809.0
2018-09-06 13:00:00,27.3,27.32,27.21,27.27,63684.0,27.3,27.32,27.21,27.27,63684.0
2018-09-06 13:30:00,27.27,27.34,27.26,27.32,46532.0,27.27,27.34,27.26,27.32,46532.0
2018-09-06 14:00:00,27.33,27.35,27.28,27.35,72255.0,27.33,27.35,27.28,27.35,72255.0
2018-09-06 14:30:00,27.35,27.53,27.35,27.44,120514.0,27.35,27.53,27.35,27.44,120514.0
2018-09-06 15:00:00,27.45,27.62,27.43,27.51,281049.0,27.45,27.62,27.43,27.51,281049.0
2018-09-06 15:30:00,27.51,27.52,27.38,27.45,239503.0,27.51,27.52,27.38,27.45,239503.0
2018-09-07 09:30:00,27.67,28.05,27.47,28.01,289538.0,27.67,28.05,27.47,28.01,289538.0
2018-09-07 10:00:00,28.01,28.3,27.93,28.3,134888.0,28.01,28.3,27.93,28.3,134888.0
2018-09-07 10:30:00,28.28,28.29,28.06,28.06,95923.0,28.28,28.29,28.06,28.06,95923.0
2018-09-07 11:00:00,28.05,28.38,28.03,28.37,259752.0,28.05,28.38,28.03,28.37,259752.0
2018-09-07 11:30:00,28.37,28.76,28.36,28.47,461460.0,28.37,28.76,28.36,28.47,461460.0
2018-09-07 12:00:00,28.46,28.52,28.23,28.47,238643.0,28.46,28.52,28.23,28.47,238643.0
2018-09-07 12:30:00,28.46,28.71,28.45,28.51,143732.0,28.46,28.71,28.45,28.51,143732.0
2018-09-07 13:00:00,28.48,28.55,28.39,28.53,200688.0,28.48,28.55,28.39,28.53,200688.0
2018-09-07 13:30:00,28.53,28.65,28.44,28.59,148092.0,28.53,28.65,28.44,28.59,148092.0
2018-09-07 14:00:00,28.59,28.61,28.37,28.42,203722.0,28.59,28.61,28.37,28.42,203722.0
2018-09-07 14:30:00,28.41,28.46,28.33,28.39,82997.0,28.41,28.46,28.33,28.39,82997.0
2018-09-07 15:00:00,28.39,28.59,28.38,28.54,137041.0,28.39,28.59,28.38,28.54,137041.0
2018-09-07 15:30:00,28.54,28.57,28.42,28.52,397784.0,28.54,28.57,28.42,28.52,397784.0
2018-09-10 09:30:00,28.89,29.06,28.52,28.94,287990.0,28.89,29.06,28.52,28.94,287990.0
2018-09-10 10:00:00,28.95,29.5,28.92,29.45,571488.0,28.95,29.5,28.92,29.45,571488.0
2018-09-10 10:30:00,29.44,29.44,29.03,29.11,294426.0,29.44,29.44,29.03,29.11,294426.0
2018-09-10 11:00:00,29.11,29.42,29.09,29.17,264196.0,29.11,29.42,29.09,29.17,264196.0
2018-09-10 11:30:00,29.17,29.35,29.16,29.25,146125.0,29.17,29.35,29.16,29.25,146125.0
2018-09-10 12:00:00,29.25,29.41,29.21,29.31,122018.0,29.25,29.41,29.21,29.31,122018.0
2018-09-10 12:30:00,29.29,29.52,29.29,29.45,184563.0,29.29,29.52,29.29,29.45,184563.0
2018-09-10 13:00:00,29.45,29.46,29.2,29.26,179877.0,29.45,29.46,29.2,29.26,179877.0
2018-09-10 13:30:00,29.26,29.48,29.25,29.44,222863.0,29.26,29.48,29.25,29.44,222863.0
2018-09-10 14:00:00,29.43,29.48,29.39,29.46,205439.0,29.43,29.48,29.39,29.46,205439.0
2018-09-10 14:30:00,29.46,29.58,29.43,29.5,160867.0,29.46,29.58,29.43,29.5,160867.0
2018-09-10 15:00:00,29.5,29.67,29.1,29.2,543852.0,29.5,29.67,29.1,29.2,543852.0
2018-09-10 15:30:00,29.19,29.2,28.99,29.1,579090.0,29.19,29.2,28.99,29.1,579090.0
2018-09-11 09:30:00,29.1,29.36,28.8,28.8,202800.0,29.1,29.36,28.8,28.8,202800.0
2018-09-11 10:00:00,28.82,28.95,28.74,28.81,121513.0,28.82,28.95,28.74,28.81,121513.0
2018-09-11 10:30:00,28.8,28.82,28.58,28.68,122610.0,28.8,28.82,28.58,28.68,122610.0
2018-09-11 11:00:00,28.68,28.74,28.64,28.71,73573.0,28.68,28.74,28.64,28.71,73573.0
2018-09-11 11:30:00,28.72,28.74,28.58,28.59,103385.0,28.72,28.74,28.58,28.59,103385.0
2018-09-11 12:00:00,28.59,28.61,28.46,28.47,147531.0,28.59,28.61,28.46,28.47,147531.0
2018-09-11 12:30:00,28.46,28.46,28.35,28.42,111915.0,28.46,28.46,28.35,28.42,111915.0
2018-09-11 13:00:00,28.42,28.56,28.42,28.54,88124.0,28.42,28.56,28.42,28.54,88124.0
2018-09-11 13:30:00,28.54,28.61,28.49,28.6,116827.0,28.54,28.61,28.49,28.6,116827.0
2018-09-11 14:00:00,28.61,28.69,28.57,28.66,77192.0,28.61,28.69,28.57,28.66,77192.0
2018-09-11 14:30:00,28.65,28.7,28.56,28.58,73928.0,28.65,28.7,28.56,28.58,73928.0
2018-09-11 15:00:00,28.58,28.65,28.53,28.54,146330.0,28.58,28.65,28.53,28.54,146330.0
2018-09-11 15:30:00,28.54,28.55,28.43,28.45,431271.0,28.54,28.55,28.43,28.45,431271.0
2018-09-12 09:30:00,28.46,28.55,28.23,28.38,81116.0,28.46,28.55,28.23,28.38,81116.0
2018-09-12 10:00:00,28.38,28.39,28.16,28.28,83882.0,28.38,28.39,28.16,28.28,83882.0
2018-09-12 10:30:00,28.3,28.36,28.18,28.25,86791.0,28.3,28.36,28.18,28.25,86791.0
2018-09-12 11:00:00,28.24,28.35,28.19,28.33,107798.0,28.24,28.35,28.19,28.33,107798.0
2018-09-12 11:30:00,28.33,28.35,28.15,28.2,76534.0,28.33,28.35,28.15,28.2,76534.0
2018-09-12 12:00:00,28.2,28.26,28.17,28.26,59048.0,28.2,28.26,28.17,28.26,59048.0
2018-09-12 12:30:00,28.25,28.3,28.24,28.25,65134.0,28.25,28.3,28.24,28.25,65134.0
2018-09-12 13:00:00,28.26,28.28,28.2,28.21,59421.0,28.26,28.28,28.2,28.21,59421.0
2018-09-12 13:30:00,28.21,28.24,28.15,28.19,78742.0,28.21,28.24,28.15,28.19,78742.0
2018-09-12 14:00:00,28.18,28.2,28.13,28.16,67813.0,28.18,28.2,28.13,28.16,67813.0
2018-09-12 14:30:00,28.17,28.2,28.15,28.18,66244.0,28.17,28.2,28.15,28.18,66244.0
2018-09-12 15:00:00,28.18,28.22,28.16,28.21,80380.0,28.18,28.22,28.16,28.21,80380.0
2018-09-12 15:30:00,28.21,28.3,28.21,28.27,413658.0,28.21,28.3,28.21,28.27,413658.0
2018-09-13 09:30:00,27.9,27.9,27.64,27.73,215561.0,27.9,27.9,27.64,27.73,215561.0
2018-09-13 10:00:00,27.73,27.75,27.48,27.63,263404.0,27.73,27.75,27.48,27.63,263404.0
2018-09-13 10:30:00,27.63,27.76,27.61,27.67,111292.0,27.63,27.76,27.61,27.67,111292.0
2018-09-13 11:00:00,27.67,27.72,27.56,27.67,118476.0,27.67,27.72,27.56,27.67,118476.0
2018-09-13 11:30:00,27.67,27.93,27.64,27.84,310270.0,27.67,27.93,27.64,27.84,310270.0
2018-09-13 12:00:00,27.84,27.85,27.74,27.75,108585.0,27.84,27.85,27.74,27.75,108585.0
2018-09-13 12:30:00,27.75,27.78,27.69,27.75,65065.0,27.75,27.78,27.69,27.75,65065.0
2018-09-13 13:00:00,27.76,27.8,27.69,27.79,97285.0,27.76,27.8,27.69,27.79,97285.0
2018-09-13 13:30:00,27.78,27.8,27.72,27.79,81484.0,27.78,27.8,27.72,27.79,81484.0
2018-09-13 14:00:00,27.79,27.96,27.78,27.94,142169.0,27.79,27.96,27.78,27.94,142169.0
2018-09-13 14:30:00,27.93,27.94,27.79,27.87,108811.0,27.93,27.94,27.79,27.87,108811.0
2018-09-13 15:00:00,27.88,27.88,27.74,27.8,156158.0,27.88,27.88,27.74,27.8,156158.0
2018-09-13 15:30:00,27.8,27.88,27.8,27.83,462037.0,27.8,27.88,27.8,27.83,462037.0
2018-09-14 09:30:00,27.77,28.22,27.77,27.89,68082.0,27.77,28.22,27.77,27.89,68082.0
2018-09-14 10:00:00,27.89,27.93,27.69,27.89,119603.0,27.89,27.93,27.69,27.89,119603.0
2018-09-14 10:30:00,27.89,28.08,27.89,27.95,135270.0,27.89,28.08,27.89,27.95,135270.0
2018-09-14 11:00:00,27.94,28.04,27.93,28.01,107973.0,27.94,28.04,27.93,28.01,107973.0
2018-09-14 11:30:00,28.01,28.13,27.98,28.13,89682.0,28.01,28.13,27.98,28.13,89682.0
2018-09-14 12:00:00,28.12,28.3,28.07,28.12,129786.0,28.12,28.3,28.07,28.12,129786.0
2018-09-14 12:30:00,28.12,28.13,28.01,28.03,126607.0,28.12,28.13,28.01,28.03,126607.0
2018-09-14 13:00:00,28.03,28.09,27.98,28.04,144716.0,28.03,28.09,27.98,28.04,144716.0
2018-09-14 13:30:00,28.03,28.08,27.94,28.07,97429.0,28.03,28.08,27.94,28.07,97429.0
2018-09-14 14:00:00,28.08,28.13,28.06,28.07,73327.0,28.08,28.13,28.06,28.07,73327.0
2018-09-14 14:30:00,28.07,28.19,28.06,28.15,66685.0,28.07,28.19,28.06,28.15,66685.0
2018-09-14 15:00:00,28.14,28.26,28.14,28.25,100890.0,28.14,28.26,28.14,28.25,100890.0
2018-09-14 15:30:00,28.25,28.27,28.16,28.23,288963.0,28.25,28.27,28.16,28.23,288963.0
2018-09-17 09:30:00,27.65,28.35,27.56,28.22,240813.0,27.65,28.35,27.56,28.22,240813.0
2018-09-17 10:00:00,28.21,28.36,28.14,28.21,156102.0,28.21,28.36,28.14,28.21,156102.0
2018-09-17 10:30:00,28.2,28.25,27.99,28.17,183919.0,28.2,28.25,27.99,28.17,183919.0
2018-09-17 11:00:00,28.17,28.25,28.07,28.14,140968.0,28.17,28.25,28.07,28.14,140968.0
2018-09-17 11:30:00,28.15,28.26,28.12,28.24,152480.0,28.15,28.26,28.12,28.24,152480.0
2018-09-17 12:00:00,28.24,28.27,28.05,28.06,198063.0,28.24,28.27,28.05,28.06,198063.0
2018-09-17 12:30:00,28.06,28.21,28.01,28.2,129398.0,28.06,28.21,28.01,28.2,129398.0
2018-09-17 13:00:00,28.2,28.25,28.12,28.12,105623.0,28.2,28.25,28.12,28.12,105623.0
2018-09-17 13:30:00,28.12,28.12,28.04,28.1,85402.0,28.12,28.12,28.04,28.1,85402.0
2018-09-17 14:00:00,28.1,28.18,28.06,28.14,110988.0,28.1,28.18,28.06,28.14,110988.0
2018-09-17 14:30:00,28.14,28.2,28.09,28.1,101458.0,28.14,28.2,28.09,28.1,101458.0
2018-09-17 15:00:00,28.1,28.2,28.07,28.16,113975.0,28.1,28.2,28.07,28.16,113975.0
2018-09-17 15:30:00,28.16,28.2,28.12,28.17,377148.0,28.16,28.2,28.12,28.17,377148.0
2018-09-18 09:30:00,28.2,28.29,27.89,27.89,64373.0,28.2,28.29,27.89,27.89,64373.0
2018-09-18 10:00:00,27.9,27.9,27.62,27.63,73879.0,27.9,27.9,27.62,27.63,73879.0
2018-09-18 10:30:00,27.63,27.82,27.6,27.77,86008.0,27.63,27.82,27.6,27.77,86008.0
2018-09-18 11:00:00,27.77,27.91,27.66,27.86,129359.0,27.77,27.91,27.66,27.86,129359.0
2018-09-18 11:30:00,27.85,27.91,27.81,27.82,79045.0,27.85,27.91,27.81,27.82,79045.0
2018-09-18 12:00:00,27.83,27.84,27.69,27.71,62244.0,27.83,27.84,27.69,27.71,62244.0
2018-09-18 12:30:00,27.7,27.74,27.58,27.6,110729.0,27.7,27.74,27.58,27.6,110729.0
2018-09-18 13:00:00,27.6,27.64,27.59,27.64,96033.0,27.6,27.64,27.59,27.64,96033.0
2018-09-18 13:30:00,27.63,27.78,27.62,27.78,67878.0,27.63,27.78,27.62,27.78,67878.0
2018-09-18 14:00:00,27.78,27.82,27.74,27.74,55954.0,27.78,27.82,27.74,27.74,55954.0
2018-09-18 14:30:00,27.74,27.78,27.68,27.68,61187.0,27.74,27.78,27.68,27.68,61187.0
2018-09-18 15:00:00,27.69,27.77,27.65,27.75,80920.0,27.69,27.77,27.65,27.75,80920.0
2018-09-18 15:30:00,27.75,27.75,27.6,27.6,206709.0,27.75,27.75,27.6,27.6,206709.0
2018-09-19 09:30:00,27.73,27.77,27.55,27.61,59021.0,27.73,27.77,27.55,27.61,59021.0
2018-09-19 10:00:00,27.6,27.63,27.31,27.34,112513.0,27.6,27.63,27.31,27.34,112513.0
2018-09-19 10:30:00,27.33,27.35,27.17,27.17,96992.0,27.33,27.35,27.17,27.17,96992.0
2018-09-19 11:00:00,27.18,27.27,27.18,27.25,86410.0,27.18,27.27,27.18,27.25,86410.0
2018-09-19 11:30:00,27.25,27.5,27.24,27.49,90740.0,27.25,27.5,27.24,27.49,90740.0
2018-09-19 12:00:00,27.49,27.49,27.3,27.35,68311.0,27.49,27.49,27.3,27.35,68311.0
2018-09-19 12:30:00,27.34,27.38,27.24,27.32,71024.0,27.34,27.38,27.24,27.32,71024.0
2018-09-19 13:00:00,27.32,27.4,27.31,27.39,43601.0,27.32,27.4,27.31,27.39,43601.0
2018-09-19 13:30:00,27.39,27.42,27.31,27.37,60458.0,27.39,27.42,27.31,27.37,60458.0
2018-09-19 14:00:00,27.37,27.42,27.33,27.36,53024.0,27.37,27.42,27.33,27.36,53024.0
2018-09-19 14:30:00,27.36,27.45,27.35,27.39,62580.0,27.36,27.45,27.35,27.39,62580.0
2018-09-19 15:00:00,27.4,27.43,27.11,27.14,249971.0,27.4,27.43,27.11,27.14,249971.0
2018-09-19 15:30:00,27.14,27.26,27.1,27.25,216004.0,27.14,27.26,27.1,27.25,216004.0
2018-09-20 09:30:00,27.38,27.42,27.09,27.36,84355.0,27.38,27.42,27.09,27.36,84355.0
2018-09-20 10:00:00,27.35,27.56,27.3,27.47,90302.0,27.35,27.56,27.3,27.47,90302.0
2018-09-20 10:30:00,27.48,27.67,27.45,27.64,71578.0,27.48,27.67,27.45,27.64,71578.0
2018-09-20 11:00:00,27.65,27.65,27.44,27.46,57425.0,27.65,27.65,27.44,27.46,57425.0
2018-09-20 11:30:00,27.47,27.51,27.4,27.45,42075.0,27.47,27.51,27.4,27.45,42075.0
2018-09-20 12:00:00,27.44,27.51,27.44,27.49,50540.0,27.44,27.51,27.44,27.49,50540.0
2018-09-20 12:30:00,27.5,27.53,27.43,27.45,58899.0,27.5,27.53,27.43,27.45,58899.0
2018-09-20 13:00:00,27.45,27.54,27.45,27.53,43759.0,27.45,27.54,27.45,27.53,43759.0
2018-09-20 13:30:00,27.54,27.55,27.48,27.49,28958.0,27.54,27.55,27.48,27.49,28958.0
2018-09-20 14:00:00,27.49,27.5,27.46,27.49,45460.0,27.49,27.5,27.46,27.49,45460.0
2018-09-20 14:30:00,27.5,27.51,27.46,27.49,31866.0,27.5,27.51,27.46,27.49,31866.0
2018-09-20 15:00:00,27.5,27.52,27.46,27.47,61564.0,27.5,27.52,27.46,27.47,61564.0
2018-09-20 15:30:00,27.47,27.55,27.41,27.52,364186.0,27.47,27.55,27.41,27.52,364186.0
2018-09-21 09:30:00,27.8,28.15,27.51,27.88,319972.0,27.8,28.15,27.51,27.88,319972.0
2018-09-21 10:00:00,27.9,27.95,27.63,27.73,74548.0,27.9,27.95,27.63,27.73,74548.0
2018-09-21 10:30:00,27.73,27.73,27.64,27.68,59638.0,27.73,27.73,27.64,27.68,59638.0
2018-09-21 11:00:00,27.67,27.67,27.54,27.64,65528.0,27.67,27.67,27.54,27.64,65528.0
2018-09-21 11:30:00,27.65,27.71,27.63,27.64,50066.0,27.65,27.71,27.63,27.64,50066.0
2018-09-21 12:00:00,27.64,27.69,27.56,27.66,53548.0,27.64,27.69,27.56,27.66,53548.0
2018-09-21 12:30:00,27.66,27.71,27.54,27.54,83220.0,27.66,27.71,27.54,27.54,83220.0
2018-09-21 13:00:00,27.54,27.57,27.45,27.48,84445.0,27.54,27.57,27.45,27.48,84445.0
2018-09-21 13:30:00,27.48,27.51,27.42,27.49,44938.0,27.48,27.51,27.42,27.49,44938.0
2018-09-21 14:00:00,27.48,27.56,27.46,27.54,36982.0,27.48,27.56,27.46,27.54,36982.0
2018-09-21 14:30:00,27.55,27.61,27.52,27.52,53513.0,27.55,27.61,27.52,27.52,53513.0
2018-09-21 15:00:00,27.52,27.55,27.49,27.53,45759.0,27.52,27.55,27.49,27.53,45759.0
2018-09-21 15:30:00,27.52,27.59,27.49,27.54,331818.0,27.52,27.59,27.49,27.54,331818.0
2018-09-24 09:30:00,27.0,27.76,26.78,27.71,334366.0,27.0,27.76,26.78,27.71,334366.0
2018-09-24 10:00:00,27.72,27.91,27.56,27.59,88072.0,27.72,27.91,27.56,27.59,88072.0
2018-09-24 10:30:00,27.6,27.61,27.42,27.51,85251.0,27.6,27.61,27.42,27.51,85251.0
2018-09-24 11:00:00,27.51,27.55,27.37,27.4,66524.0,27.51,27.55,27.37,27.4,66524.0
2018-09-24 11:30:00,27.4,27.42,27.24,27.35,148013.0,27.4,27.42,27.24,27.35,148013.0
2018-09-24 12:00:00,27.35,27.45,27.33,27.45,80521.0,27.35,27.45,27.33,27.45,80521.0
2018-09-24 12:30:00,27.45,27.53,27.43,27.5,81114.0,27.45,27.53,27.43,27.5,81114.0
2018-09-24 13:00:00,27.5,27.54,27.49,27.52,44587.0,27.5,27.54,27.49,27.52,44587.0
2018-09-24 13:30:00,27.52,27.58,27.51,27.58,42256.0,27.52,27.58,27.51,27.58,42256.0
2018-09-24 14:00:00,27.58,27.65,27.53,27.54,57236.0,27.58,27.65,27.53,27.54,57236.0
2018-09-24 14:30:00,27.54,27.6,27.53,27.59,58262.0,27.54,27.6,27.53,27.59,58262.0
2018-09-24 15:00:00,27.59,27.68,27.56,27.68,132908.0,27.59,27.68,27.56,27.68,132908.0
2018-09-24 15:30:00,27.68,27.78,27.65,27.68,393118.0,27.68,27.78,27.65,27.68,393118.0
2018-09-25 09:30:00,27.83,27.92,27.14,27.6,73029.0,27.83,27.92,27.14,27.6,73029.0
2018-09-25 10:00:00,27.6,27.64,27.38,27.42,45516.0,27.6,27.64,27.38,27.42,45516.0
2018-09-25 10:30:00,27.41,27.58,27.36,27.46,46913.0,27.41,27.58,27.36,27.46,46913.0
2018-09-25 11:00:00,27.44,27.67,27.43,27.67,60796.0,27.44,27.67,27.43,27.67,60796.0
2018-09-25 11:30:00,27.66,27.79,27.64,27.78,55455.0,27.66,27.79,27.64,27.78,55455.0
2018-09-25 12:00:00,27.77,27.81,27.7,27.78,76093.0,27.77,27.81,27.7,27.78,76093.0
2018-09-25 12:30:00,27.78,27.83,27.76,27.8,61828.0,27.78,27.83,27.76,27.8,61828.0
2018-09-25 13:00:00,27.79,27.81,27.71,27.72,57110.0,27.79,27.81,27.71,27.72,57110.0
2018-09-25 13:30:00,27.72,27.73,27.63,27.67,45292.0,27.72,27.73,27.63,27.67,45292.0
2018-09-25 14:00:00,27.66,27.68,27.61,27.63,55331.0,27.66,27.68,27.61,27.63,55331.0
2018-09-25 14:30:00,27.63,27.63,27.55,27.57,38293.0,27.63,27.63,27.55,27.57,38293.0
2018-09-25 15:00:00,27.58,27.6,27.49,27.59,74037.0,27.58,27.6,27.49,27.59,74037.0
2018-09-25 15:30:00,27.59,27.63,27.54,27.56,153548.0,27.59,27.63,27.54,27.56,153548.0
2018-09-26 09:30:00,27.67,27.74,27.45,27.56,43513.0,27.67,27.74,27.45,27.56,43513.0
2018-09-26 10:00:00,27.58,27.69,27.5,27.69,59327.0,27.58,27.69,27.5,27.69,59327.0
2018-09-26 10:30:00,27.7,27.73,27.62,27.71,42803.0,27.7,27.73,27.62,27.71,42803.0
2018-09-26 11:00:00,27.71,27.77,27.62,27.72,23471.0,27.71,27.77,27.62,27.72,23471.0
2018-09-26 11:30:00,27.73,27.83,27.69,27.75,53533.0,27.73,27.83,27.69,27.75,53533.0
2018-09-26 12:00:00,27.74,27.88,27.74,27.82,67113.0,27.74,27.88,27.74,27.82,67113.0
2018-09-26 12:30:00,27.81,27.9,27.81,27.85,25881.0,27.81,27.9,27.81,27.85,25881.0
2018-09-26 13:00:00,27.86,27.92,27.82,27.91,25049.0,27.86,27.92,27.82,27.91,25049.0
2018-09-26 13:30:00,27.9,27.9,27.8,27.84,21621.0,27.9,27.9,27.8,27.84,21621.0
2018-09-26 14:00:00,27.83,27.89,27.75,27.84,35662.0,27.83,27.89,27.75,27.84,35662.0
2018-09-26 14:30:00,27.84,27.85,27.68,27.74,42197.0,27.84,27.85,27.68,27.74,42197.0
2018-09-26 15:00:00,27.74,27.77,27.67,27.74,41923.0,27.74,27.77,27.67,27.74,41923.0
2018-09-26 15:30:00,27.73,27.74,27.6,27.63,136561.0,27.73,27.74,27.6,27.63,136561.0
2018-09-27 09:30:00,27.55,27.55,27.18,27.33,83998.0,27.55,27.55,27.18,27.33,83998.0
2018-09-27 10:00:00,27.33,27.34,27.16,27.24,63680.0,27.33,27.34,27.16,27.24,63680.0
2018-09-27 10:30:00,27.24,27.53,27.24,27.45,84089.0,27.24,27.53,27.24,27.45,84089.0
2018-09-27 11:00:00,27.46,27.65,27.46,27.61,100790.0,27.46,27.65,27.46,27.61,100790.0
2018-09-27 11:30:00,27.61,27.67,27.53,27.62,55308.0,27.61,27.67,27.53,27.62,55308.0
2018-09-27 12:00:00,27.62,27.64,27.56,27.58,50266.0,27.62,27.64,27.56,27.58,50266.0
2018-09-27 12:30:00,27.58,27.61,27.55,27.57,34280.0,27.58,27.61,27.55,27.57,34280.0
2018-09-27 13:00:00,27.56,27.59,27.48,27.49,64354.0,27.56,27.59,27.48,27.49,64354.0
2018-09-27 13:30:00,27.49,27.49,27.4,27.41,42707.0,27.49,27.49,27.4,27.41,42707.0
2018-09-27 14:00:00,27.4,27.46,27.39,27.41,36022.0,27.4,27.46,27.39,27.41,36022.0
2018-09-27 14:30:00,27.41,27.43,27.31,27.32,49448.0,27.41,27.43,27.31,27.32,49448.0
2018-09-27 15:00:00,27.33,27.39,27.27,27.35,84402.0,27.33,27.39,27.27,27.35,84402.0
2018-09-27 15:30:00,27.36,27.4,27.31,27.32,297398.0,27.36,27.4,27.31,27.32,297398.0
2018-09-28 09:30:00,27.25,27.56,26.98,27.49,135886.0,27.25,27.56,26.98,27.49,135886.0
2018-09-28 10:00:00,27.46,27.62,27.35,27.54,90712.0,27.46,27.62,27.35,27.54,90712.0
2018-09-28 10:30:00,27.55,27.61,27.44,27.58,121815.0,27.55,27.61,27.44,27.58,121815.0
2018-09-28 11:00:00,27.58,27.61,27.45,27.47,68872.0,27.58,27.61,27.45,27.47,68872.0
2018-09-28 11:30:00,27.46,27.54,27.44,27.51,107694.0,27.46,27.54,27.44,27.51,107694.0
2018-09-28 12:00:00,27.5,27.52,27.45,27.51,58183.0,27.5,27.52,27.45,27.51,58183.0
2018-09-28 12:30:00,27.51,27.52,27.45,27.51,75752.0,27.51,27.52,27.45,27.51,75752.0
2018-09-28 13:00:00,27.51,27.59,27.51,27.59,40920.0,27.51,27.59,27.51,27.59,40920.0
2018-09-28 13:30:00,27.6,27.66,27.56,27.57,69629.0,27.6,27.66,27.56,27.57,69629.0
2018-09-28 14:00:00,27.57,27.58,27.46,27.46,70733.0,27.57,27.58,27.46,27.46,70733.0
2018-09-28 14:30:00,27.46,27.48,27.45,27.46,144400.0,27.46,27.48,27.45,27.46,144400.0
2018-09-28 15:00:00,27.46,27.49,27.43,27.46,126835.0,27.46,27.49,27.43,27.46,126835.0
2018-09-28 15:30:00,27.45,27.46,27.39,27.41,346727.0,27.45,27.46,27.39,27.41,346727.0
2018-10-01 09:30:00,27.58,27.97,27.13,27.21,94825.0,27.58,27.97,27.13,27.21,94825.0
2018-10-01 10:00:00,27.21,27.36,27.09,27.33,107150.0,27.21,27.36,27.09,27.33,107150.0
2018-10-01 10:30:00,27.34,27.43,27.28,27.3,73992.0,27.34,27.43,27.28,27.3,73992.0
2018-10-01 11:00:00,27.29,27.47,27.26,27.41,73818.0,27.29,27.47,27.26,27.41,73818.0
2018-10-01 11:30:00,27.4,27.46,27.37,27.38,69842.0,27.4,27.46,27.37,27.38,69842.0
2018-10-01 12:00:00,27.39,27.41,27.17,27.19,70751.0,27.39,27.41,27.17,27.19,70751.0
2018-10-01 12:30:00,27.19,27.3,27.17,27.27,43139.0,27.19,27.3,27.17,27.27,43139.0
2018-10-01 13:00:00,27.27,27.27,27.14,27.19,71570.0,27.27,27.27,27.14,27.19,71570.0
2018-10-01 13:30:00,27.2,27.26,27.2,27.22,43069.0,27.2,27.26,27.2,27.22,43069.0
2018-10-01 14:00:00,27.23,27.26,27.18,27.26,65892.0,27.23,27.26,27.18,27.26,65892.0
2018-10-01 14:30:00,27.26,27.27,27.18,27.27,54656.0,27.26,27.27,27.18,27.27,54656.0
2018-10-01 15:00:00,27.27,27.27,27.14,27.17,134636.0,27.27,27.27,27.14,27.17,134636.0
2018-10-01 15:30:00,27.17,27.25,27.08,27.23,437653.0,27.17,27.25,27.08,27.23,437653.0
2018-10-02 09:30:00,27.2,27.43,27.09,27.19,49000.0,27.2,27.43,27.09,27.19,49000.0
2018-10-02 10:00:00,27.19,27.26,27.06,27.11,39712.0,27.19,27.26,27.06,27.11,39712.0
2018-10-02 10:30:00,27.11,27.11,26.98,26.98,31012.0,27.11,27.11,26.98,26.98,31012.0
2018-10-02 11:00:00,26.99,27.03,26.82,26.86,96322.0,26.99,27.03,26.82,26.86,96322.0
2018-10-02 11:30:00,26.86,27.03,26.86,26.98,42082.0,26.86,27.03,26.86,26.98,42082.0
2018-10-02 12:00:00,26.99,27.02,26.9,26.91,50855.0,26.99,27.02,26.9,26.91,50855.0
2018-10-02 12:30:00,26.9,27.0,26.88,26.89,83217.0,26.9,27.0,26.88,26.89,83217.0
2018-10-02 13:00:00,26.89,26.89,26.83,26.86,37571.0,26.89,26.89,26.83,26.86,37571.0
2018-10-02 13:30:00,26.87,26.87,26.79,26.81,39062.0,26.87,26.87,26.79,26.81,39062.0
2018-10-02 14:00:00,26.81,26.86,26.75,26.86,57593.0,26.81,26.86,26.75,26.86,57593.0
2018-10-02 14:30:00,26.86,26.86,26.78,26.78,40630.0,26.86,26.86,26.78,26.78,40630.0
2018-10-02 15:00:00,26.78,26.84,26.66,26.83,128705.0,26.78,26.84,26.66,26.83,128705.0
2018-10-02 15:30:00,26.83,26.88,26.79,26.88,297244.0,26.83,26.88,26.79,26.88,297244.0
2018-10-03 09:30:00,26.94,27.07,26.86,27.06,32012.0,26.94,27.07,26.86,27.06,32012.0
2018-10-03 10:00:00,27.05,27.13,26.99,27.13,41054.0,27.05,27.13,26.99,27.13,41054.0
2018-10-03 10:30:00,27.13,27.23,27.1,27.1,45702.0,27.13,27.23,27.1,27.1,45702.0
2018-10-03 11:00:00,27.11,27.17,27.05,27.15,30978.0,27.11,27.17,27.05,27.15,30978.0
2018-10-03 11:30:00,27.16,27.24,27.11,27.18,33950.0,27.16,27.24,27.11,27.18,33950.0
2018-10-03 12:00:00,27.18,27.2,27.03,27.2,47677.0,27.18,27.2,27.03,27.2,47677.0
2018-10-03 12:30:00,27.19,27.24,27.14,27.24,45215.0,27.19,27.24,27.14,27.24,45215.0
2018-10-03 13:00:00,27.24,27.24,27.15,27.17,53643.0,27.24,27.24,27.15,27.17,53643.0
2018-10-03 13:30:00,27.18,27.23,27.14,27.22,38219.0,27.18,27.23,27.14,27.22,38219.0
2018-10-03 14:00:00,27.23,27.25,27.18,27.19,30395.0,27.23,27.25,27.18,27.19,30395.0
2018-10-03 14:30:00,27.2,27.2,27.08,27.12,60469.0,27.2,27.2,27.08,27.12,60469.0
2018-10-03 15:00:00,27.12,27.13,27.04,27.06,104039.0,27.12,27.13,27.04,27.06,104039.0
2018-10-03 15:30:00,27.07,27.13,26.99,26.99,380952.0,27.07,27.13,26.99,26.99,380952.0
2018-10-04 09:30:00,27.02,27.11,26.77,26.83,57842.0,27.02,27.11,26.77,26.83,57842.0
2018-10-04 10:00:00,26.81,26.82,26.61,26.63,70542.0,26.81,26.82,26.61,26.63,70542.0
2018-10-04 10:30:00,26.63,26.69,26.45,26.5,65520.0,26.63,26.69,26.45,26.5,65520.0
2018-10-04 11:00:00,26.51,26.57,26.4,26.42,78230.0,26.51,26.57,26.4,26.42,78230.0
2018-10-04 11:30:00,26.42,26.63,26.41,26.6,95971.0,26.42,26.63,26.41,26.6,95971.0
2018-10-04 12:00:00,26.59,26.63,26.46,26.51,104382.0,26.59,26.63,26.46,26.51,104382.0
2018-10-04 12:30:00,26.51,26.58,26.5,26.53,56228.0,26.51,26.58,26.5,26.53,56228.0
2018-10-04 13:00:00,26.54,26.61,26.52,26.6,33490.0,26.54,26.61,26.52,26.6,33490.0
2018-10-04 13:30:00,26.59,26.59,26.43,26.44,63876.0,26.59,26.59,26.43,26.44,63876.0
2018-10-04 14:00:00,26.45,26.46,26.28,26.31,57689.0,26.45,26.46,26.28,26.31,57689.0
2018-10-04 14:30:00,26.31,26.36,26.25,26.34,51924.0,26.31,26.36,26.25,26.34,51924.0
2018-10-04 15:00:00,26.32,26.35,26.28,26.34,57428.0,26.32,26.35,26.28,26.34,57428.0
2018-10-04 15:30:00,26.34,26.45,26.28,26.44,207231.0,26.34,26.45,26.28,26.44,207231.0
2018-10-05 09:30:00,26.49,26.84,26.44,26.84,54736.0,26.49,26.84,26.44,26.84,54736.0
2018-10-05 10:00:00,26.85,27.1,26.76,26.98,261736.0,26.85,27.1,26.76,26.98,261736.0
2018-10-05 10:30:00,26.96,26.96,26.8,26.85,60696.0,26.96,26.96,26.8,26.85,60696.0
2018-10-05 11:00:00,26.86,26.99,26.83,26.93,44884.0,26.86,26.99,26.83,26.93,44884.0
2018-10-05 11:30:00,26.92,26.92,26.83,26.84,52150.0,26.92,26.92,26.83,26.84,52150.0
2018-10-05 12:00:00,26.82,26.89,26.79,26.88,38895.0,26.82,26.89,26.79,26.88,38895.0
2018-10-05 12:30:00,26.87,26.87,26.76,26.79,30439.0,26.87,26.87,26.76,26.79,30439.0
2018-10-05 13:00:00,26.79,26.79,26.65,26.68,89714.0,26.79,26.79,26.65,26.68,89714.0
2018-10-05 13:30:00,26.69,26.84,26.67,26.83,48684.0,26.69,26.84,26.67,26.83,48684.0
2018-10-05 14:00:00,26.84,26.88,26.8,26.88,44235.0,26.84,26.88,26.8,26.88,44235.0
2018-10-05 14:30:00,26.88,26.97,26.85,26.85,59885.0,26.88,26.97,26.85,26.85,59885.0
2018-10-05 15:00:00,26.86,26.88,26.76,26.8,64898.0,26.86,26.88,26.76,26.8,64898.0
2018-10-05 15:30:00,26.8,26.91,26.77,26.9,206602.0,26.8,26.91,26.77,26.9,206602.0
2018-10-08 09:30:00,26.83,27.1,26.57,27.09,121833.0,26.83,27.1,26.57,27.09,121833.0
2018-10-08 10:00:00,27.09,27.12,26.69,26.88,165029.0,27.09,27.12,26.69,26.88,165029.0
2018-10-08 10:30:00,26.89,26.97,26.75,26.85,77935.0,26.89,26.97,26.75,26.85,77935.0
2018-10-08 11:00:00,26.85,26.86,26.63,26.8,172073.0,26.85,26.86,26.63,26.8,172073.0
2018-10-08 11:30:00,26.8,26.81,26.6,26.64,106861.0,26.8,26.81,26.6,26.64,106861.0
2018-10-08 12:00:00,26.63,26.68,26.47,26.66,77432.0,26.63,26.68,26.47,26.66,77432.0
2018-10-08 12:30:00,26.67,26.74,26.61,26.64,39630.0,26.67,26.74,26.61,26.64,39630.0
2018-10-08 13:00:00,26.64,26.71,26.6,26.61,120810.0,26.64,26.71,26.6,26.61,120810.0
2018-10-08 13:30:00,26.61,26.69,26.57,26.68,55470.0,26.61,26.69,26.57,26.68,55470.0
2018-10-08 14:00:00,26.68,26.93,26.64,26.92,78498.0,26.68,26.93,26.64,26.92,78498.0
2018-10-08 14:30:00,26.93,26.99,26.83,26.84,91268.0,26.93,26.99,26.83,26.84,91268.0
2018-10-08 15:00:00,26.84,26.91,26.81,26.83,55268.0,26.84,26.91,26.81,26.83,55268.0
2018-10-08 15:30:00,26.84,26.91,26.83,26.84,148262.0,26.84,26.91,26.83,26.84,148262.0
2018-10-09 09:30:00,26.73,26.99,26.41,26.42,75896.0,26.73,26.99,26.41,26.42,75896.0
2018-10-09 10:00:00,26.41,26.57,26.38,26.53,58906.0,26.41,26.57,26.38,26.53,58906.0
2018-10-09 10:30:00,26.53,26.78,26.5,26.51,137542.0,26.53,26.78,26.5,26.51,137542.0
2018-10-09 11:00:00,26.51,26.69,26.47,26.69,107963.0,26.51,26.69,26.47,26.69,107963.0
2018-10-09 11:30:00,26.69,26.72,26.54,26.56,63391.0,26.69,26.72,26.54,26.56,63391.0
2018-10-09 12:00:00,26.56,26.58,26.44,26.46,56097.0,26.56,26.58,26.44,26.46,56097.0
2018-10-09 12:30:00,26.46,26.7,26.44,26.68,128164.0,26.46,26.7,26.44,26.68,128164.0
2018-10-09 13:00:00,26.68,26.72,26.53,26.57,83152.0,26.68,26.72,26.53,26.57,83152.0
2018-10-09 13:30:00,26.57,26.63,26.54,26.61,61856.0,26.57,26.63,26.54,26.61,61856.0
2018-10-09 14:00:00,26.61,26.7,26.55,26.68,76115.0,26.61,26.7,26.55,26.68,76115.0
2018-10-09 14:30:00,26.67,26.85,26.63,26.83,189881.0,26.67,26.85,26.63,26.83,189881.0
2018-10-09 15:00:00,26.83,26.87,26.76,26.79,147050.0,26.83,26.87,26.76,26.79,147050.0
2018-10-09 15:30:00,26.79,26.83,26.71,26.73,235750.0,26.79,26.83,26.71,26.73,235750.0
2018-10-10 09:30:00,26.66,26.86,26.47,26.65,79089.0,26.66,26.86,26.47,26.65,79089.0
2018-10-10 10:00:00,26.65,27.02,26.58,26.89,99334.0,26.65,27.02,26.58,26.89,99334.0
2018-10-10 10:30:00,26.87,27.03,26.8,26.97,110572.0,26.87,27.03,26.8,26.97,110572.0
2018-10-10 11:00:00,26.96,27.05,26.84,26.89,148104.0,26.96,27.05,26.84,26.89,148104.0
2018-10-10 11:30:00,26.89,27.07,26.81,27.06,70737.0,26.89,27.07,26.81,27.06,70737.0
2018-10-10 12:00:00,27.06,27.12,26.98,26.98,65210.0,27.06,27.12,26.98,26.98,65210.0
2018-10-10 12:30:00,26.97,26.99,26.83,26.84,47594.0,26.97,26.99,26.83,26.84,47594.0
2018-10-10 13:00:00,26.84,26.88,26.76,26.86,43995.0,26.84,26.88,26.76,26.86,43995.0
2018-10-10 13:30:00,26.86,27.06,26.86,27.04,121807.0,26.86,27.06,26.86,27.04,121807.0
2018-10-10 14:00:00,27.03,27.04,26.89,26.99,115629.0,27.03,27.04,26.89,26.99,115629.0
2018-10-10 14:30:00,27.0,27.09,26.93,27.09,88722.0,27.0,27.09,26.93,27.09,88722.0
2018-10-10 15:00:00,27.08,27.16,27.03,27.11,215151.0,27.08,27.16,27.03,27.11,215151.0
2018-10-10 15:30:00,27.1,27.16,26.99,27.11,692461.0,27.1,27.16,26.99,27.11,692461.0
2018-10-11 09:30:00,27.01,27.35,26.84,27.17,168229.0,27.01,27.35,26.84,27.17,168229.0
2018-10-11 10:00:00,27.17,27.29,27.14,27.23,223162.0,27.17,27.29,27.14,27.23,223162.0
2018-10-11 10:30:00,27.22,27.28,27.12,27.15,127866.0,27.22,27.28,27.12,27.15,127866.0
2018-10-11 11:00:00,27.14,27.19,27.02,27.13,186124.0,27.14,27.19,27.02,27.13,186124.0
2018-10-11 11:30:00,27.14,27.16,27.0,27.03,99107.0,27.14,27.16,27.0,27.03,99107.0
2018-10-11 12:00:00,27.02,27.25,27.02,27.21,86355.0,27.02,27.25,27.02,27.21,86355.0
2018-10-11 12:30:00,27.2,27.33,27.16,27.18,76950.0,27.2,27.33,27.16,27.18,76950.0
2018-10-11 13:00:00,27.18,27.18,27.03,27.12,103948.0,27.18,27.18,27.03,27.12,103948.0
2018-10-11 13:30:00,27.12,27.23,27.07,27.12,86064.0,27.12,27.23,27.07,27.12,86064.0
2018-10-11 14:00:00,27.12,27.21,27.1,27.11,92350.0,27.12,27.21,27.1,27.11,92350.0
2018-10-11 14:30:00,27.11,27.14,26.75,26.81,99673.0,27.11,27.14,26.75,26.81,99673.0
2018-10-11 15:00:00,26.8,26.95,26.76,26.87,89884.0,26.8,26.95,26.76,26.87,89884.0
2018-10-11 15:30:00,26.86,26.89,26.5,26.53,284477.0,26.86,26.89,26.5,26.53,284477.0
2018-10-12 09:30:00,26.77,27.09,26.58,27.09,115441.0,26.77,27.09,26.58,27.09,115441.0
2018-10-12 10:00:00,27.08,27.1,26.91,26.99,138764.0,27.08,27.1,26.91,26.99,138764.0
2018-10-12 10:30:00,27.0,27.13,26.93,27.11,62059.0,27.0,27.13,26.93,27.11,62059.0
2018-10-12 11:00:00,27.11,27.25,27.02,27.04,59767.0,27.11,27.25,27.02,27.04,59767.0
2018-10-12 11:30:00,27.04,27.21,27.01,27.18,68123.0,27.04,27.21,27.01,27.18,68123.0
2018-10-12 12:00:00,27.17,27.17,26.95,26.95,41928.0,27.17,27.17,26.95,26.95,41928.0
2018-10-12 12:30:00,26.96,26.98,26.77,26.88,40988.0,26.96,26.98,26.77,26.88,40988.0
2018-10-12 13:00:00,26.87,27.06,26.86,26.9,246384.0,26.87,27.06,26.86,26.9,246384.0
2018-10-12 13:30:00,26.87,26.96,26.8,26.93,33781.0,26.87,26.96,26.8,26.93,33781.0
2018-10-12 14:00:00,26.93,26.94,26.75,26.79,71980.0,26.93,26.94,26.75,26.79,71980.0
2018-10-12 14:30:00,26.8,26.88,26.69,26.86,72123.0,26.8,26.88,26.69,26.86,72123.0
2018-10-12 15:00:00,26.87,26.96,26.82,26.94,59304.0,26.87,26.96,26.82,26.94,59304.0
2018-10-12 15:30:00,26.93,27.04,26.9,26.97,174241.0,26.93,27.04,26.9,26.97,174241.0
2018-10-15 09:30:00,26.88,27.3,26.66,26.97,92626.0,26.88,27.3,26.66,26.97,92626.0
2018-10-15 10:00:00,26.97,27.16,26.92,26.94,232210.0,26.97,27.16,26.92,26.94,232210.0
2018-10-15 10:30:00,26.93,27.08,26.92,27.03,179568.0,26.93,27.08,26.92,27.03,179568.0
2018-10-15 11:00:00,27.04,27.19,27.0,27.16,130804.0,27.04,27.19,27.0,27.16,130804.0
2018-10-15 11:30:00,27.17,27.23,27.13,27.16,66316.0,27.17,27.23,27.13,27.16,66316.0
2018-10-15 12:00:00,27.16,27.43,27.14,27.3,274535.0,27.16,27.43,27.14,27.3,274535.0
2018-10-15 12:30:00,27.3,27.46,27.28,27.4,218022.0,27.3,27.46,27.28,27.4,218022.0
2018-10-15 13:00:00,27.4,27.42,27.31,27.37,46363.0,27.4,27.42,27.31,27.37,46363.0
2018-10-15 13:30:00,27.37,27.52,27.35,27.51,140571.0,27.37,27.52,27.35,27.51,140571.0
2018-10-15 14:00:00,27.5,27.5,27.39,27.4,41156.0,27.5,27.5,27.39,27.4,41156.0
2018-10-15 14:30:00,27.39,27.49,27.35,27.47,45403.0,27.39,27.49,27.35,27.47,45403.0
2018-10-15 15:00:00,27.47,27.49,27.38,27.44,57505.0,27.47,27.49,27.38,27.44,57505.0
2018-10-15 15:30:00,27.44,27.47,27.32,27.33,166426.0,27.44,27.47,27.32,27.33,166426.0
2018-10-16 09:30:00,27.34,27.5,27.03,27.13,160104.0,27.34,27.5,27.03,27.13,160104.0
2018-10-16 10:00:00,27.14,27.25,27.07,27.22,104557.0,27.14,27.25,27.07,27.22,104557.0
2018-10-16 10:30:00,27.22,27.32,27.18,27.3,106098.0,27.22,27.32,27.18,27.3,106098.0
2018-10-16 11:00:00,27.3,27.34,27.25,27.31,77765.0,27.3,27.34,27.25,27.31,77765.0
2018-10-16 11:30:00,27.31,27.4,27.22,27.39,74262.0,27.31,27.4,27.22,27.39,74262.0
2018-10-16 12:00:00,27.4,27.49,27.37,27.47,98083.0,27.4,27.49,27.37,27.47,98083.0
2018-10-16 12:30:00,27.47,27.5,27.45,27.48,76366.0,27.47,27.5,27.45,27.48,76366.0
2018-10-16 13:00:00,27.47,27.5,27.41,27.48,161538.0,27.47,27.5,27.41,27.48,161538.0
2018-10-16 13:30:00,27.48,27.58,27.43,27.58,85338.0,27.48,27.58,27.43,27.58,85338.0
2018-10-16 14:00:00,27.58,27.65,27.52,27.61,126605.0,27.58,27.65,27.52,27.61,126605.0
2018-10-16 14:30:00,27.61,27.62,27.57,27.58,48271.0,27.61,27.62,27.57,27.58,48271.0
2018-10-16 15:00:00,27.58,27.6,27.48,27.53,105241.0,27.58,27.6,27.48,27.53,105241.0
2018-10-16 15:30:00,27.52,27.63,27.51,27.6,264980.0,27.52,27.63,27.51,27.6,264980.0
2018-10-17 09:30:00,27.65,27.87,27.23,27.23,164853.0,27.65,27.87,27.23,27.23,164853.0
2018-10-17 10:00:00,27.21,27.35,27.07,27.21,93151.0,27.21,27.35,27.07,27.21,93151.0
2018-10-17 10:30:00,27.21,27.31,27.07,27.16,59002.0,27.21,27.31,27.07,27.16,59002.0
2018-10-17 11:00:00,27.17,27.35,27.15,27.35,54333.0,27.17,27.35,27.15,27.35,54333.0
2018-10-17 11:30:00,27.37,27.39,27.24,27.39,29362.0,27.37,27.39,27.24,27.39,29362.0
2018-10-17 12:00:00,27.41,27.53,27.39,27.46,31352.0,27.41,27.53,27.39,27.46,31352.0
2018-10-17 12:30:00,27.46,27.5,27.36,27.43,36491.0,27.46,27.5,27.36,27.43,36491.0
2018-10-17 13:00:00,27.41,27.55,27.41,27.55,22966.0,27.41,27.55,27.41,27.55,22966.0
2018-10-17 13:30:00,27.55,27.57,27.45,27.45,23302.0,27.55,27.57,27.45,27.45,23302.0
2018-10-17 14:00:00,27.45,27.45,27.27,27.27,96602.0,27.45,27.45,27.27,27.27,96602.0
2018-10-17 14:30:00,27.27,27.35,27.24,27.26,120551.0,27.27,27.35,27.24,27.26,120551.0
2018-10-17 15:00:00,27.26,27.32,27.21,27.32,78295.0,27.26,27.32,27.21,27.32,78295.0
2018-10-17 15:30:00,27.32,27.4,27.29,27.37,186435.0,27.32,27.4,27.29,27.37,186435.0
2018-10-18 09:30:00,27.26,28.0,27.26,27.98,170734.0,27.26,28.0,27.26,27.98,170734.0
2018-10-18 10:00:00,27.97,28.12,27.81,27.84,265056.0,27.97,28.12,27.81,27.84,265056.0
2018-10-18 10:30:00,27.83,28.01,27.83,27.89,71555.0,27.83,28.01,27.83,27.89,71555.0
2018-10-18 11:00:00,27.9,27.9,27.76,27.77,58637.0,27.9,27.9,27.76,27.77,58637.0
2018-10-18 11:30:00,27.77,27.86,27.6,27.67,76030.0,27.77,27.86,27.6,27.67,76030.0
2018-10-18 12:00:00,27.67,27.88,27.67,27.81,64744.0,27.67,27.88,27.67,27.81,64744.0
2018-10-18 12:30:00,27.82,27.89,27.74,27.77,110367.0,27.82,27.89,27.74,27.77,110367.0
2018-10-18 13:00:00,27.77,27.81,27.72,27.78,103385.0,27.77,27.81,27.72,27.78,103385.0
2018-10-18 13:30:00,27.79,27.79,27.62,27.71,108328.0,27.79,27.79,27.62,27.71,108328.0
2018-10-18 14:00:00,27.7,27.84,27.7,27.74,152852.0,27.7,27.84,27.7,27.74,152852.0
2018-10-18 14:30:00,27.74,27.93,27.7,27.83,155043.0,27.74,27.93,27.7,27.83,155043.0
2018-10-18 15:00:00,27.82,27.87,27.76,27.8,138299.0,27.82,27.87,27.76,27.8,138299.0
2018-10-18 15:30:00,27.8,27.82,27.7,27.72,284810.0,27.8,27.82,27.7,27.72,284810.0
2018-10-19 09:30:00,28.0,28.07,27.62,27.75,213745.0,28.0,28.07,27.62,27.75,213745.0
2018-10-19 10:00:00,27.75,27.75,27.5,27.56,187804.0,27.75,27.75,27.5,27.56,187804.0
2018-10-19 10:30:00,27.56,27.7,27.52,27.69,111975.0,27.56,27.7,27.52,27.69,111975.0
2018-10-19 11:00:00,27.69,27.77,27.64,27.7,146260.0,27.69,27.77,27.64,27.7,146260.0
2018-10-19 11:30:00,27.7,27.72,27.6,27.71,75987.0,27.7,27.72,27.6,27.71,75987.0
2018-10-19 12:00:00,27.72,27.72,27.51,27.52,97427.0,27.72,27.72,27.51,27.52,97427.0
2018-10-19 12:30:00,27.53,27.73,27.51,27.71,183173.0,27.53,27.73,27.51,27.71,183173.0
2018-10-19 13:00:00,27.7,27.74,27.65,27.67,126177.0,27.7,27.74,27.65,27.67,126177.0
2018-10-19 13:30:00,27.67,27.76,27.66,27.71,107212.0,27.67,27.76,27.66,27.71,107212.0
2018-10-19 14:00:00,27.71,27.72,27.58,27.68,187916.0,27.71,27.72,27.58,27.68,187916.0
2018-10-19 14:30:00,27.69,27.75,27.52,27.54,222398.0,27.69,27.75,27.52,27.54,222398.0
2018-10-19 15:00:00,27.55,27.65,27.55,27.6,140078.0,27.55,27.65,27.55,27.6,140078.0
2018-10-19 15:30:00,27.6,27.63,27.46,27.46,541818.0,27.6,27.63,27.46,27.46,541818.0
2018-10-22 09:30:00,27.63,27.67,27.22,27.29,120003.0,27.63,27.67,27.22,27.29,120003.0
2018-10-22 10:00:00,27.28,27.38,27.07,27.07,167179.0,27.28,27.38,27.07,27.07,167179.0
2018-10-22 10:30:00,27.07,27.37,27.07,27.33,146103.0,27.07,27.37,27.07,27.33,146103.0
2018-10-22 11:00:00,27.32,27.51,27.26,27.47,143692.0,27.32,27.51,27.26,27.47,143692.0
2018-10-22 11:30:00,27.48,27.49,27.36,27.39,91550.0,27.48,27.49,27.36,27.39,91550.0
2018-10-22 12:00:00,27.39,27.44,27.28,27.34,105454.0,27.39,27.44,27.28,27.34,105454.0
2018-10-22 12:30:00,27.33,27.35,27.26,27.32,70464.0,27.33,27.35,27.26,27.32,70464.0
2018-10-22 13:00:00,27.31,27.45,27.3,27.44,67643.0,27.31,27.45,27.3,27.44,67643.0
2018-10-22 13:30:00,27.43,27.5,27.34,27.35,42934.0,27.43,27.5,27.34,27.35,42934.0
2018-10-22 14:00:00,27.34,27.37,27.3,27.35,55231.0,27.34,27.37,27.3,27.35,55231.0
2018-10-22 14:30:00,27.34,27.43,27.33,27.43,41904.0,27.34,27.43,27.33,27.43,41904.0
2018-10-22 15:00:00,27.42,27.57,27.41,27.51,162605.0,27.42,27.57,27.41,27.51,162605.0
2018-10-22 15:30:00,27.5,27.5,27.39,27.41,290214.0,27.5,27.5,27.39,27.41,290214.0
2018-10-23 09:30:00,27.3,27.34,27.0,27.14,61052.0,27.3,27.34,27.0,27.14,61052.0
2018-10-23 10:00:00,27.14,27.2,26.94,26.95,86107.0,27.14,27.2,26.94,26.95,86107.0
2018-10-23 10:30:00,26.95,27.12,26.81,27.08,125977.0,26.95,27.12,26.81,27.08,125977.0
2018-10-23 11:00:00,27.09,27.22,27.02,27.17,140522.0,27.09,27.22,27.02,27.17,140522.0
2018-10-23 11:30:00,27.18,27.23,27.07,27.08,52235.0,27.18,27.23,27.07,27.08,52235.0
2018-10-23 12:00:00,27.08,27.26,27.04,27.23,311498.0,27.08,27.26,27.04,27.23,311498.0
2018-10-23 12:30:00,27.23,27.29,27.21,27.23,56302.0,27.23,27.29,27.21,27.23,56302.0
2018-10-23 13:00:00,27.23,27.57,27.23,27.53,64847.0,27.23,27.57,27.23,27.53,64847.0
2018-10-23 13:30:00,27.53,27.59,27.46,27.47,78219.0,27.53,27.59,27.46,27.47,78219.0
2018-10-23 14:00:00,27.47,27.65,27.47,27.62,79467.0,27.47,27.65,27.47,27.62,79467.0
2018-10-23 14:30:00,27.62,27.83,27.61,27.82,80134.0,27.62,27.83,27.61,27.82,80134.0
2018-10-23 15:00:00,27.82,27.82,27.71,27.71,113377.0,27.82,27.82,27.71,27.71,113377.0
2018-10-23 15:30:00,27.71,27.76,27.61,27.65,235432.0,27.71,27.76,27.61,27.65,235432.0
2018-10-24 09:30:00,27.7,27.94,27.61,27.76,71438.0,27.7,27.94,27.61,27.76,71438.0
2018-10-24 10:00:00,27.75,27.79,27.57,27.61,113241.0,27.75,27.79,27.57,27.61,113241.0
2018-10-24 10:30:00,27.62,27.75,27.56,27.58,66473.0,27.62,27.75,27.56,27.58,66473.0
2018-10-24 11:00:00,27.58,27.66,27.5,27.64,81582.0,27.58,27.66,27.5,27.64,81582.0
2018-10-24 11:30:00,27.63,27.88,27.61,27.83,79710.0,27.63,27.88,27.61,27.83,79710.0
2018-10-24 12:00:00,27.82,27.85,27.73,27.8,73926.0,27.82,27.85,27.73,27.8,73926.0
2018-10-24 12:30:00,27.81,27.82,27.67,27.75,54228.0,27.81,27.82,27.67,27.75,54228.0
2018-10-24 13:00:00,27.75,27.75,27.53,27.55,77554.0,27.75,27.75,27.53,27.55,77554.0
2018-10-24 13:30:00,27.56,27.66,27.49,27.59,83049.0,27.56,27.66,27.49,27.59,83049.0
2018-10-24 14:00:00,27.6,27.61,27.38,27.51,106307.0,27.6,27.61,27.38,27.51,106307.0
2018-10-24 14:30:00,27.52,27.54,27.38,27.38,83837.0,27.52,27.54,27.38,27.38,83837.0
2018-10-24 15:00:00,27.37,27.43,27.23,27.25,99355.0,27.37,27.43,27.23,27.25,99355.0
2018-10-24 15:30:00,27.25,27.29,26.94,26.94,257065.0,27.25,27.29,26.94,26.94,257065.0
2018-10-25 09:30:00,26.98,26.99,26.54,26.86,162804.0,26.98,26.99,26.54,26.86,162804.0
2018-10-25 10:00:00,26.87,27.18,26.82,27.12,210805.0,26.87,27.18,26.82,27.12,210805.0
2018-10-25 10:30:00,27.13,27.18,27.06,27.08,79013.0,27.13,27.18,27.06,27.08,79013.0
2018-10-25 11:00:00,27.07,27.21,27.04,27.18,65695.0,27.07,27.21,27.04,27.18,65695.0
2018-10-25 11:30:00,27.18,27.2,27.05,27.05,71505.0,27.18,27.2,27.05,27.05,71505.0
2018-10-25 12:00:00,27.05,27.16,27.01,27.14,114891.0,27.05,27.16,27.01,27.14,114891.0
2018-10-25 12:30:00,27.13,27.28,27.12,27.21,110034.0,27.13,27.28,27.12,27.21,110034.0
2018-10-25 13:00:00,27.22,27.32,27.13,27.16,93887.0,27.22,27.32,27.13,27.16,93887.0
2018-10-25 13:30:00,27.16,27.21,27.13,27.17,46956.0,27.16,27.21,27.13,27.17,46956.0
2018-10-25 14:00:00,27.17,27.17,27.06,27.14,44685.0,27.17,27.17,27.06,27.14,44685.0
2018-10-25 14:30:00,27.14,27.21,27.13,27.2,75801.0,27.14,27.21,27.13,27.2,75801.0
2018-10-25 15:00:00,27.21,27.27,27.16,27.2,73640.0,27.21,27.27,27.16,27.2,73640.0
2018-10-25 15:30:00,27.2,27.22,26.98,26.98,262500.0,27.2,27.22,26.98,26.98,262500.0
2018-10-26 09:30:00,26.77,27.12,26.74,27.08,104990.0,26.77,27.12,26.74,27.08,104990.0
2018-10-26 10:00:00,27.07,27.23,26.82,27.14,95017.0,27.07,27.23,26.82,27.14,95017.0
2018-10-26 10:30:00,27.16,27.19,26.78,26.78,95648.0,27.16,27.19,26.78,26.78,95648.0
2018-10-26 11:00:00,26.79,27.01,26.77,26.97,80600.0,26.79,27.01,26.77,26.97,80600.0
2018-10-26 11:30:00,26.97,27.17,26.97,27.05,85915.0,26.97,27.17,26.97,27.05,85915.0
2018-10-26 12:00:00,27.05,27.14,27.04,27.11,73646.0,27.05,27.14,27.04,27.11,73646.0
2018-10-26 12:30:00,27.13,27.19,27.09,27.11,81728.0,27.13,27.19,27.09,27.11,81728.0
2018-10-26 13:00:00,27.11,27.15,26.99,27.0,86262.0,27.11,27.15,26.99,27.0,86262.0
2018-10-26 13:30:00,26.99,27.01,26.85,26.99,88953.0,26.99,27.01,26.85,26.99,88953.0
2018-10-26 14:00:00,27.0,27.03,26.85,26.9,61443.0,27.0,27.03,26.85,26.9,61443.0
2018-10-26 14:30:00,26.89,26.99,26.88,26.92,111253.0,26.89,26.99,26.88,26.92,111253.0
2018-10-26 15:00:00,26.91,27.04,26.84,27.01,141392.0,26.91,27.04,26.84,27.01,141392.0
2018-10-26 15:30:00,27.01,27.1,26.88,26.97,357427.0,27.01,27.1,26.88,26.97,357427.0
2018-10-29 09:30:00,27.05,27.59,27.05,27.58,98302.0,27.05,27.59,27.05,27.58,98302.0
2018-10-29 10:00:00,27.59,27.86,27.58,27.84,146261.0,27.59,27.86,27.58,27.84,146261.0
2018-10-29 10:30:00,27.84,27.86,27.62,27.78,102115.0,27.84,27.86,27.62,27.78,102115.0
2018-10-29 11:00:00,27.78,27.96,27.74,27.83,228337.0,27.78,27.96,27.74,27.83,228337.0
2018-10-29 11:30:00,27.84,27.86,27.65,27.66,158600.0,27.84,27.86,27.65,27.66,158600.0
2018-10-29 12:00:00,27.67,27.73,27.58,27.67,81993.0,27.67,27.73,27.58,27.67,81993.0
2018-10-29 12:30:00,27.66,27.77,27.63,27.66,90077.0,27.66,27.77,27.63,27.66,90077.0
2018-10-29 13:00:00,27.67,27.71,27.6,27.63,73982.0,27.67,27.71,27.6,27.63,73982.0
2018-10-29 13:30:00,27.62,27.72,27.59,27.59,76611.0,27.62,27.72,27.59,27.59,76611.0
2018-10-29 14:00:00,27.59,27.59,27.41,27.42,73807.0,27.59,27.59,27.41,27.42,73807.0
2018-10-29 14:30:00,27.42,27.51,27.31,27.35,71441.0,27.42,27.51,27.31,27.35,71441.0
2018-10-29 15:00:00,27.35,27.36,27.2,27.23,97457.0,27.35,27.36,27.2,27.23,97457.0
2018-10-29 15:30:00,27.23,27.43,27.01,27.34,346297.0,27.23,27.43,27.01,27.34,346297.0
2018-10-30 09:30:00,27.34,27.76,27.14,27.72,77797.0,27.34,27.76,27.14,27.72,77797.0
2018-10-30 10:00:00,27.71,27.78,27.59,27.71,132888.0,27.71,27.78,27.59,27.71,132888.0
2018-10-30 10:30:00,27.73,27.78,27.56,27.73,99181.0,27.73,27.78,27.56,27.73,99181.0
2018-10-30 11:00:00,27.75,27.89,27.63,27.82,258053.0,27.75,27.89,27.63,27.82,258053.0
2018-10-30 11:30:00,27.82,28.08,27.82,27.97,169040.0,27.82,28.08,27.82,27.97,169040.0
2018-10-30 12:00:00,27.98,28.12,27.91,27.92,136378.0,27.98,28.12,27.91,27.92,136378.0
2018-10-30 12:30:00,27.91,28.0,27.82,27.94,87009.0,27.91,28.0,27.82,27.94,87009.0
2018-10-30 13:00:00,27.94,27.94,27.72,27.73,115420.0,27.94,27.94,27.72,27.73,115420.0
2018-10-30 13:30:00,27.73,27.81,27.68,27.8,92785.0,27.73,27.81,27.68,27.8,92785.0
2018-10-30 14:00:00,27.81,27.86,27.65,27.72,79734.0,27.81,27.86,27.65,27.72,79734.0
2018-10-30 14:30:00,27.72,27.78,27.68,27.76,95436.0,27.72,27.78,27.68,27.76,95436.0
2018-10-30 15:00:00,27.76,27.78,27.58,27.64,190252.0,27.76,27.78,27.58,27.64,190252.0
2018-10-30 15:30:00,27.63,27.71,27.59,27.62,438499.0,27.63,27.71,27.59,27.62,438499.0
2018-10-31 09:30:00,27.62,27.83,27.07,27.2,135194.0,27.62,27.83,27.07,27.2,135194.0
2018-10-31 10:00:00,27.19,27.21,26.72,26.92,299211.0,27.19,27.21,26.72,26.92,299211.0
2018-10-31 10:30:00,26.89,26.94,26.6,26.8,186371.0,26.89,26.94,26.6,26.8,186371.0
2018-10-31 11:00:00,26.81,26.91,26.74,26.88,175997.0,26.81,26.91,26.74,26.88,175997.0
2018-10-31 11:30:00,26.89,27.14,26.89,27.02,248878.0,26.89,27.14,26.89,27.02,248878.0
2018-10-31 12:00:00,27.02,27.21,26.99,27.06,147412.0,27.02,27.21,26.99,27.06,147412.0
2018-10-31 12:30:00,27.06,27.18,27.01,27.16,98572.0,27.06,27.18,27.01,27.16,98572.0
2018-10-31 13:00:00,27.16,27.37,27.11,27.13,116258.0,27.16,27.37,27.11,27.13,116258.0
2018-10-31 13:30:00,27.12,27.14,27.02,27.05,146417.0,27.12,27.14,27.02,27.05,146417.0
2018-10-31 14:00:00,27.05,27.4,27.04,27.35,174547.0,27.05,27.4,27.04,27.35,174547.0
2018-10-31 14:30:00,27.35,27.52,27.28,27.38,220142.0,27.35,27.52,27.28,27.38,220142.0
2018-10-31 15:00:00,27.38,27.43,27.23,27.27,411739.0,27.38,27.43,27.23,27.27,411739.0
2018-10-31 15:30:00,27.26,27.26,26.83,26.88,983659.0,27.26,27.26,26.83,26.88,983659.0
2018-11-01 09:30:00,27.0,27.38,26.53,27.22,209207.0,27.0,27.38,26.53,27.22,209207.0
2018-11-01 10:00:00,27.22,27.97,27.05,27.19,263068.0,27.22,27.97,27.05,27.19,263068.0
2018-11-01 10:30:00,27.17,27.2,26.28,26.49,305209.0,27.17,27.2,26.28,26.49,305209.0
2018-11-01 11:00:00,26.5,26.64,26.05,26.33,321369.0,26.5,26.64,26.05,26.33,321369.0
2018-11-01 11:30:00,26.35,26.96,26.25,26.88,256227.0,26.35,26.96,26.25,26.88,256227.0
2018-11-01 12:00:00,26.88,27.36,26.69,27.28,242795.0,26.88,27.36,26.69,27.28,242795.0
2018-11-01 12:30:00,27.29,27.65,27.05,27.56,177991.0,27.29,27.65,27.05,27.56,177991.0
2018-11-01 13:00:00,27.59,27.68,27.33,27.35,121197.0,27.59,27.68,27.33,27.35,121197.0
2018-11-01 13:30:00,27.35,27.43,27.14,27.42,162459.0,27.35,27.43,27.14,27.42,162459.0
2018-11-01 14:00:00,27.41,27.55,27.29,27.46,215835.0,27.41,27.55,27.29,27.46,215835.0
2018-11-01 14:30:00,27.46,27.6,27.16,27.16,228531.0,27.46,27.6,27.16,27.16,228531.0
2018-11-01 15:00:00,27.16,27.2,26.99,26.99,243336.0,27.16,27.2,26.99,26.99,243336.0
2018-11-01 15:30:00,26.99,27.09,26.94,27.01,640327.0,26.99,27.09,26.94,27.01,640327.0
2018-11-02 09:30:00,26.91,27.11,26.34,26.89,235180.0,26.91,27.11,26.34,26.89,235180.0
2018-11-02 10:00:00,26.89,27.1,26.58,26.74,120149.0,26.89,27.1,26.58,26.74,120149.0
2018-11-02 10:30:00,26.75,26.79,26.52,26.79,120922.0,26.75,26.79,26.52,26.79,120922.0
2018-11-02 11:00:00,26.79,26.86,26.68,26.85,97662.0,26.79,26.86,26.68,26.85,97662.0
2018-11-02 11:30:00,26.85,26.97,26.73,26.96,92416.0,26.85,26.97,26.73,26.96,92416.0
2018-11-02 12:00:00,26.97,27.11,26.94,27.07,140990.0,26.97,27.11,26.94,27.07,140990.0
2018-11-02 12:30:00,27.06,27.07,26.73,26.8,91277.0,27.06,27.07,26.73,26.8,91277.0
2018-11-02 13:00:00,26.79,26.88,26.78,26.83,71801.0,26.79,26.88,26.78,26.83,71801.0
2018-11-02 13:30:00,26.83,26.94,26.81,26.85,77288.0,26.83,26.94,26.81,26.85,77288.0
2018-11-02 14:00:00,26.85,26.86,26.62,26.86,103326.0,26.85,26.86,26.62,26.86,103326.0
2018-11-02 14:30:00,26.87,26.87,26.62,26.62,106036.0,26.87,26.87,26.62,26.62,106036.0
2018-11-02 15:00:00,26.63,26.64,26.53,26.55,162206.0,26.63,26.64,26.53,26.55,162206.0
2018-11-02 15:30:00,26.54,26.62,26.49,26.5,396454.0,26.54,26.62,26.49,26.5,396454.0
2018-11-05 09:30:00,26.49,26.53,26.11,26.17,105611.0,26.49,26.53,26.11,26.17,105611.0
2018-11-05 10:00:00,26.17,26.29,26.05,26.28,125394.0,26.17,26.29,26.05,26.28,125394.0
2018-11-05 10:30:00,26.28,26.41,26.21,26.33,97112.0,26.28,26.41,26.21,26.33,97112.0
2018-11-05 11:00:00,26.32,26.54,26.31,26.44,141163.0,26.32,26.54,26.31,26.44,141163.0
2018-11-05 11:30:00,26.42,26.53,26.36,26.53,133320.0,26.42,26.53,26.36,26.53,133320.0
2018-11-05 12:00:00,26.53,26.73,26.4,26.61,114250.0,26.53,26.73,26.4,26.61,114250.0
2018-11-05 12:30:00,26.62,26.66,26.47,26.65,57879.0,26.62,26.66,26.47,26.65,57879.0
2018-11-05 13:00:00,26.66,26.66,26.46,26.52,83587.0,26.66,26.66,26.46,26.52,83587.0
2018-11-05 13:30:00,26.53,26.53,26.4,26.5,58463.0,26.53,26.53,26.4,26.5,58463.0
2018-11-05 14:00:00,26.5,26.53,26.38,26.52,77824.0,26.5,26.53,26.38,26.52,77824.0
2018-11-05 14:30:00,26.52,26.52,26.4,26.41,76068.0,26.52,26.52,26.4,26.41,76068.0
2018-11-05 15:00:00,26.41,26.45,26.26,26.33,124112.0,26.41,26.45,26.26,26.33,124112.0
2018-11-05 15:30:00,26.33,26.38,26.29,26.29,337530.0,26.33,26.38,26.29,26.29,337530.0
2018-11-06 09:30:00,26.41,26.64,26.18,26.36,86992.0,26.41,26.64,26.18,26.36,86992.0
2018-11-06 10:00:00,26.38,26.41,26.23,26.28,109053.0,26.38,26.41,26.23,26.28,109053.0
2018-11-06 10:30:00,26.28,26.52,26.28,26.45,93534.0,26.28,26.52,26.28,26.45,93534.0
2018-11-06 11:00:00,26.46,26.49,26.26,26.28,75195.0,26.46,26.49,26.26,26.28,75195.0
2018-11-06 11:30:00,26.28,26.3,26.19,26.24,74637.0,26.28,26.3,26.19,26.24,74637.0
2018-11-06 12:00:00,26.24,26.26,26.19,26.25,56585.0,26.24,26.26,26.19,26.25,56585.0
2018-11-06 12:30:00,26.25,26.35,26.25,26.28,58262.0,26.25,26.35,26.25,26.28,58262.0
2018-11-06 13:00:00,26.27,26.29,26.19,26.25,59738.0,26.27,26.29,26.19,26.25,59738.0
2018-11-06 13:30:00,26.24,26.26,26.22,26.23,49471.0,26.24,26.26,26.22,26.23,49471.0
2018-11-06 14:00:00,26.23,26.25,26.11,26.23,105226.0,26.23,26.25,26.11,26.23,105226.0
2018-11-06 14:30:00,26.22,26.22,26.1,26.14,123706.0,26.22,26.22,26.1,26.14,123706.0
2018-11-06 15:00:00,26.14,26.17,26.13,26.16,110015.0,26.14,26.17,26.13,26.16,110015.0
2018-11-06 15:30:00,26.16,26.24,26.15,26.21,311876.0,26.16,26.24,26.15,26.21,311876.0
2018-11-07 09:30:00,26.35,26.71,26.24,26.45,124901.0,26.35,26.71,26.24,26.45,124901.0
2018-11-07 10:00:00,26.44,26.48,26.3,26.42,69770.0,26.44,26.48,26.3,26.42,69770.0
2018-11-07 10:30:00,26.41,26.58,26.38,26.58,97238.0,26.41,26.58,26.38,26.58,97238.0
2018-11-07 11:00:00,26.58,26.81,26.58,26.72,133718.0,26.58,26.81,26.58,26.72,133718.0
2018-11-07 11:30:00,26.72,26.82,26.69,26.77,98464.0,26.72,26.82,26.69,26.77,98464.0
2018-11-07 12:00:00,26.78,26.87,26.67,26.7,42274.0,26.78,26.87,26.67,26.7,42274.0
2018-11-07 12:30:00,26.71,26.79,26.67,26.68,50605.0,26.71,26.79,26.67,26.68,50605.0
2018-11-07 13:00:00,26.68,26.77,26.67,26.7,36597.0,26.68,26.77,26.67,26.7,36597.0
2018-11-07 13:30:00,26.71,26.72,26.58,26.59,45524.0,26.71,26.72,26.58,26.59,45524.0
2018-11-07 14:00:00,26.59,26.7,26.58,26.64,51069.0,26.59,26.7,26.58,26.64,51069.0
2018-11-07 14:30:00,26.63,26.72,26.63,26.68,53328.0,26.63,26.72,26.63,26.68,53328.0
2018-11-07 15:00:00,26.68,26.7,26.62,26.64,101647.0,26.68,26.7,26.62,26.64,101647.0
2018-11-07 15:30:00,26.64,26.7,26.57,26.62,328230.0,26.64,26.7,26.57,26.62,328230.0
2018-11-08 09:30:00,26.66,27.02,26.66,26.97,136563.0,26.66,27.02,26.66,26.97,136563.0
2018-11-08 10:00:00,26.99,27.08,26.93,27.02,117553.0,26.99,27.08,26.93,27.02,117553.0
2018-11-08 10:30:00,27.02,27.08,26.83,26.95,88632.0,27.02,27.08,26.83,26.95,88632.0
2018-11-08 11:00:00,26.95,27.03,26.87,26.89,104887.0,26.95,27.03,26.87,26.89,104887.0
2018-11-08 11:30:00,26.89,27.04,26.82,27.04,86356.0,26.89,27.04,26.82,27.04,86356.0
2018-11-08 12:00:00,27.04,27.14,27.02,27.06,78714.0,27.04,27.14,27.02,27.06,78714.0
2018-11-08 12:30:00,27.05,27.11,26.98,27.02,43665.0,27.05,27.11,26.98,27.02,43665.0
2018-11-08 13:00:00,27.02,27.1,26.99,27.01,61056.0,27.02,27.1,26.99,27.01,61056.0
2018-11-08 13:30:00,27.02,27.06,26.99,27.04,64562.0,27.02,27.06,26.99,27.04,64562.0
2018-11-08 14:00:00,27.04,27.1,27.01,27.04,136833.0,27.04,27.1,27.01,27.04,136833.0
2018-11-08 14:30:00,27.04,27.06,26.98,27.02,80858.0,27.04,27.06,26.98,27.02,80858.0
2018-11-08 15:00:00,27.01,27.09,26.98,27.05,74359.0,27.01,27.09,26.98,27.05,74359.0
2018-11-08 15:30:00,27.05,27.16,27.02,27.16,251721.0,27.05,27.16,27.02,27.16,251721.0
2018-11-09 09:30:00,27.02,27.31,27.01,27.1,74652.0,27.02,27.31,27.01,27.1,74652.0
2018-11-09 10:00:00,27.1,27.28,27.07,27.14,96319.0,27.1,27.28,27.07,27.14,96319.0
2018-11-09 10:30:00,27.11,27.2,27.01,27.08,59697.0,27.11,27.2,27.01,27.08,59697.0
2018-11-09 11:00:00,27.08,27.2,27.05,27.15,62322.0,27.08,27.2,27.05,27.15,62322.0
2018-11-09 11:30:00,27.15,27.2,27.06,27.07,56726.0,27.15,27.2,27.06,27.07,56726.0
2018-11-09 12:00:00,27.08,27.14,27.06,27.09,60819.0,27.08,27.14,27.06,27.09,60819.0
2018-11-09 12:30:00,27.09,27.13,27.03,27.09,33582.0,27.09,27.13,27.03,27.09,33582.0
2018-11-09 13:00:00,27.08,27.09,27.03,27.06,27978.0,27.08,27.09,27.03,27.06,27978.0
2018-11-09 13:30:00,27.07,27.07,26.83,26.9,39466.0,27.07,27.07,26.83,26.9,39466.0
2018-11-09 14:00:00,26.89,26.91,26.75,26.83,43172.0,26.89,26.91,26.75,26.83,43172.0
2018-11-09 14:30:00,26.83,27.03,26.81,27.02,85734.0,26.83,27.03,26.81,27.02,85734.0
2018-11-09 15:00:00,27.02,27.04,26.87,26.98,187647.0,27.02,27.04,26.87,26.98,187647.0
2018-11-09 15:30:00,26.98,27.08,26.97,27.01,252450.0,26.98,27.08,26.97,27.01,252450.0
2018-11-12 09:30:00,26.96,27.31,26.96,27.21,59731.0,26.96,27.31,26.96,27.21,59731.0
2018-11-12 10:00:00,27.2,27.59,27.16,27.5,130189.0,27.2,27.59,27.16,27.5,130189.0
2018-11-12 10:30:00,27.5,27.52,27.25,27.27,99922.0,27.5,27.52,27.25,27.27,99922.0
2018-11-12 11:00:00,27.26,27.4,27.26,27.36,63981.0,27.26,27.4,27.26,27.36,63981.0
2018-11-12 11:30:00,27.35,27.37,27.27,27.37,45314.0,27.35,27.37,27.27,27.37,45314.0
2018-11-12 12:00:00,27.37,27.57,27.36,27.56,57108.0,27.37,27.57,27.36,27.56,57108.0
2018-11-12 12:30:00,27.56,27.57,27.49,27.52,32796.0,27.56,27.57,27.49,27.52,32796.0
2018-11-12 13:00:00,27.53,27.56,27.44,27.46,39990.0,27.53,27.56,27.44,27.46,39990.0
2018-11-12 13:30:00,27.45,27.52,27.39,27.51,41873.0,27.45,27.52,27.39,27.51,41873.0
2018-11-12 14:00:00,27.5,27.69,27.49,27.64,117507.0,27.5,27.69,27.49,27.64,117507.0
2018-11-12 14:30:00,27.65,27.66,27.52,27.6,50658.0,27.65,27.66,27.52,27.6,50658.0
2018-11-12 15:00:00,27.6,27.65,27.55,27.61,65315.0,27.6,27.65,27.55,27.61,65315.0
2018-11-12 15:30:00,27.6,27.61,27.34,27.44,200925.0,27.6,27.61,27.34,27.44,200925.0
2018-11-13 09:30:00,27.41,28.02,27.41,27.91,152268.0,27.41,28.02,27.41,27.91,152268.0
2018-11-13 10:00:00,27.9,28.01,27.6,27.6,183624.0,27.9,28.01,27.6,27.6,183624.0
2018-11-13 10:30:00,27.58,27.73,27.56,27.62,133743.0,27.58,27.73,27.56,27.62,133743.0
2018-11-13 11:00:00,27.62,27.77,27.61,27.66,103976.0,27.62,27.77,27.61,27.66,103976.0
2018-11-13 11:30:00,27.66,27.69,27.53,27.61,80871.0,27.66,27.69,27.53,27.61,80871.0
2018-11-13 12:00:00,27.61,27.64,27.56,27.63,82387.0,27.61,27.64,27.56,27.63,82387.0
2018-11-13 12:30:00,27.62,27.69,27.57,27.6,111124.0,27.62,27.69,27.57,27.6,111124.0
2018-11-13 13:00:00,27.6,27.72,27.6,27.64,178532.0,27.6,27.72,27.6,27.64,178532.0
2018-11-13 13:30:00,27.63,27.91,27.62,27.86,202370.0,27.63,27.91,27.62,27.86,202370.0
2018-11-13 14:00:00,27.86,27.94,27.79,27.94,98026.0,27.86,27.94,27.79,27.94,98026.0
2018-11-13 14:30:00,27.93,27.98,27.77,27.8,183753.0,27.93,27.98,27.77,27.8,183753.0
2018-11-13 15:00:00,27.8,27.84,27.55,27.7,201238.0,27.8,27.84,27.55,27.7,201238.0
2018-11-13 15:30:00,27.7,27.76,27.65,27.74,299245.0,27.7,27.76,27.65,27.74,299245.0
2018-11-14 09:30:00,27.79,28.35,27.59,28.16,316503.0,27.79,28.35,27.59,28.16,316503.0
2018-11-14 10:00:00,28.15,28.26,28.07,28.19,210814.0,28.15,28.26,28.07,28.19,210814.0
2018-11-14 10:30:00,28.2,28.69,28.18,28.52,431197.0,28.2,28.69,28.18,28.52,431197.0
2018-11-14 11:00:00,28.52,28.52,28.29,28.34,166605.0,28.52,28.52,28.29,28.34,166605.0
2018-11-14 11:30:00,28.34,28.46,28.32,28.44,121661.0,28.34,28.46,28.32,28.44,121661.0
2018-11-14 12:00:00,28.45,28.57,28.42,28.46,105847.0,28.45,28.57,28.42,28.46,105847.0
2018-11-14 12:30:00,28.46,28.56,28.42,28.45,137395.0,28.46,28.56,28.42,28.45,137395.0
2018-11-14 13:00:00,28.44,28.48,28.41,28.46,91776.0,28.44,28.48,28.41,28.46,91776.0
2018-11-14 13:30:00,28.47,28.5,28.35,28.37,108742.0,28.47,28.5,28.35,28.37,108742.0
2018-11-14 14:00:00,28.36,28.45,28.31,28.42,142691.0,28.36,28.45,28.31,28.42,142691.0
2018-11-14 14:30:00,28.42,28.45,28.31,28.44,152446.0,28.42,28.45,28.31,28.44,152446.0
2018-11-14 15:00:00,28.44,28.55,28.41,28.5,148822.0,28.44,28.55,28.41,28.5,148822.0
2018-11-14 15:30:00,28.49,28.58,28.42,28.56,499770.0,28.49,28.58,28.42,28.56,499770.0
2018-11-15 09:30:00,28.46,28.46,27.79,27.94,99241.0,28.46,28.46,27.79,27.94,99241.0
2018-11-15 10:00:00,27.96,28.06,27.5,27.56,90759.0,27.96,28.06,27.5,27.56,90759.0
2018-11-15 10:30:00,27.55,27.7,27.5,27.66,118787.0,27.55,27.7,27.5,27.66,118787.0
2018-11-15 11:00:00,27.67,27.84,27.62,27.79,96694.0,27.67,27.84,27.62,27.79,96694.0
2018-11-15 11:30:00,27.78,27.85,27.73,27.83,69859.0,27.78,27.85,27.73,27.83,69859.0
2018-11-15 12:00:00,27.83,27.86,27.65,27.75,63155.0,27.83,27.86,27.65,27.75,63155.0
2018-11-15 12:30:00,27.74,27.78,27.66,27.68,47572.0,27.74,27.78,27.66,27.68,47572.0
2018-11-15 13:00:00,27.68,27.84,27.61,27.81,77900.0,27.68,27.84,27.61,27.81,77900.0
2018-11-15 13:30:00,27.82,27.89,27.79,27.84,65992.0,27.82,27.89,27.79,27.84,65992.0
2018-11-15 14:00:00,27.85,27.88,27.6,27.66,86470.0,27.85,27.88,27.6,27.66,86470.0
2018-11-15 14:30:00,27.66,27.67,27.44,27.48,116837.0,27.66,27.67,27.44,27.48,116837.0
2018-11-15 15:00:00,27.47,27.5,27.38,27.44,128109.0,27.47,27.5,27.38,27.44,128109.0
2018-11-15 15:30:00,27.44,27.52,27.44,27.51,376775.0,27.44,27.52,27.44,27.51,376775.0
2018-11-16 09:30:00,27.17,27.17,26.31,26.64,272307.0,27.17,27.17,26.31,26.64,272307.0
2018-11-16 10:00:00,26.63,26.91,26.62,26.88,158800.0,26.63,26.91,26.62,26.88,158800.0
2018-11-16 10:30:00,26.89,27.09,26.87,27.0,158540.0,26.89,27.09,26.87,27.0,158540.0
2018-11-16 11:00:00,27.0,27.09,26.94,27.03,129894.0,27.0,27.09,26.94,27.03,129894.0
2018-11-16 11:30:00,27.04,27.16,26.95,27.14,103748.0,27.04,27.16,26.95,27.14,103748.0
2018-11-16 12:00:00,27.15,27.36,27.14,27.21,102630.0,27.15,27.36,27.14,27.21,102630.0
2018-11-16 12:30:00,27.2,27.42,27.18,27.38,97006.0,27.2,27.42,27.18,27.38,97006.0
2018-11-16 13:00:00,27.38,27.45,27.22,27.26,72470.0,27.38,27.45,27.22,27.26,72470.0
2018-11-16 13:30:00,27.26,27.4,27.21,27.39,73164.0,27.26,27.4,27.21,27.39,73164.0
2018-11-16 14:00:00,27.4,27.49,27.39,27.43,81134.0,27.4,27.49,27.39,27.43,81134.0
2018-11-16 14:30:00,27.43,27.58,27.41,27.56,68764.0,27.43,27.58,27.41,27.56,68764.0
2018-11-16 15:00:00,27.56,27.62,27.49,27.58,92166.0,27.56,27.62,27.49,27.58,92166.0
2018-11-16 15:30:00,27.58,27.7,27.54,27.66,290566.0,27.58,27.7,27.54,27.66,290566.0
2018-11-19 09:30:00,27.48,27.49,27.0,27.04,186783.0,27.48,27.49,27.0,27.04,186783.0
2018-11-19 10:00:00,27.03,27.38,26.98,27.3,115482.0,27.03,27.38,26.98,27.3,115482.0
2018-11-19 10:30:00,27.32,27.69,27.31,27.69,91070.0,27.32,27.69,27.31,27.69,91070.0
2018-11-19 11:00:00,27.68,27.76,27.54,27.59,105772.0,27.68,27.76,27.54,27.59,105772.0
2018-11-19 11:30:00,27.59,27.6,27.48,27.5,72842.0,27.59,27.6,27.48,27.5,72842.0
2018-11-19 12:00:00,27.5,27.63,27.47,27.56,75002.0,27.5,27.63,27.47,27.56,75002.0
2018-11-19 12:30:00,27.57,27.63,27.5,27.61,54775.0,27.57,27.63,27.5,27.61,54775.0
2018-11-19 13:00:00,27.6,27.64,27.47,27.48,67792.0,27.6,27.64,27.47,27.48,67792.0
2018-11-19 13:30:00,27.48,27.63,27.45,27.56,66766.0,27.48,27.63,27.45,27.56,66766.0
2018-11-19 14:00:00,27.55,27.67,27.49,27.61,70082.0,27.55,27.67,27.49,27.61,70082.0
2018-11-19 14:30:00,27.6,27.63,27.5,27.54,95403.0,27.6,27.63,27.5,27.54,95403.0
2018-11-19 15:00:00,27.53,27.72,27.49,27.66,100741.0,27.53,27.72,27.49,27.66,100741.0
2018-11-19 15:30:00,27.66,27.69,27.59,27.6,204130.0,27.66,27.69,27.59,27.6,204130.0
2018-11-20 09:30:00,27.6,27.65,27.38,27.5,183483.0,27.6,27.65,27.38,27.5,183483.0
2018-11-20 10:00:00,27.5,27.78,27.47,27.68,174212.0,27.5,27.78,27.47,27.68,174212.0
2018-11-20 10:30:00,27.68,27.87,27.58,27.82,186333.0,27.68,27.87,27.58,27.82,186333.0
2018-11-20 11:00:00,27.81,28.08,27.73,27.92,302112.0,27.81,28.08,27.73,27.92,302112.0
2018-11-20 11:30:00,27.93,28.27,27.87,28.21,165570.0,27.93,28.27,27.87,28.21,165570.0
2018-11-20 12:00:00,28.21,28.3,28.07,28.16,137423.0,28.21,28.3,28.07,28.16,137423.0
2018-11-20 12:30:00,28.17,28.22,28.01,28.03,88782.0,28.17,28.22,28.01,28.03,88782.0
2018-11-20 13:00:00,28.02,28.14,27.99,28.05,151947.0,28.02,28.14,27.99,28.05,151947.0
2018-11-20 13:30:00,28.05,28.28,28.01,28.26,151384.0,28.05,28.28,28.01,28.26,151384.0
2018-11-20 14:00:00,28.25,28.35,28.18,28.22,139867.0,28.25,28.35,28.18,28.22,139867.0
2018-11-20 14:30:00,28.23,28.37,28.17,28.19,140793.0,28.23,28.37,28.17,28.19,140793.0
2018-11-20 15:00:00,28.2,28.24,28.06,28.19,182542.0,28.2,28.24,28.06,28.19,182542.0
2018-11-20 15:30:00,28.19,28.19,27.91,27.92,514001.0,28.19,28.19,27.91,27.92,514001.0
2018-11-21 09:30:00,28.42,28.42,27.54,27.6,121455.0,28.42,28.42,27.54,27.6,121455.0
2018-11-21 10:00:00,27.61,27.63,27.24,27.28,138464.0,27.61,27.63,27.24,27.28,138464.0
2018-11-21 10:30:00,27.28,27.36,27.15,27.21,70415.0,27.28,27.36,27.15,27.21,70415.0
2018-11-21 11:00:00,27.19,27.35,27.15,27.21,83263.0,27.19,27.35,27.15,27.21,83263.0
2018-11-21 11:30:00,27.2,27.29,27.07,27.08,72214.0,27.2,27.29,27.07,27.08,72214.0
2018-11-21 12:00:00,27.08,27.09,26.94,27.01,160247.0,27.08,27.09,26.94,27.01,160247.0
2018-11-21 12:30:00,27.01,27.14,27.0,27.07,45618.0,27.01,27.14,27.0,27.07,45618.0
2018-11-21 13:00:00,27.07,27.2,27.04,27.06,79962.0,27.07,27.2,27.04,27.06,79962.0
2018-11-21 13:30:00,27.08,27.09,26.99,27.03,42204.0,27.08,27.09,26.99,27.03,42204.0
2018-11-21 14:00:00,27.02,27.03,26.97,27.01,45968.0,27.02,27.03,26.97,27.01,45968.0
2018-11-21 14:30:00,27.02,27.02,26.94,26.96,53228.0,27.02,27.02,26.94,26.96,53228.0
2018-11-21 15:00:00,26.97,27.0,26.8,26.81,99634.0,26.97,27.0,26.8,26.81,99634.0
2018-11-21 15:30:00,26.8,26.85,26.75,26.81,249161.0,26.8,26.85,26.75,26.81,249161.0
2018-11-23 09:30:00,26.78,27.22,26.76,27.1,76410.0,26.78,27.22,26.76,27.1,76410.0
2018-11-23 10:00:00,27.09,27.21,27.0,27.06,78050.0,27.09,27.21,27.0,27.06,78050.0
2018-11-23 10:30:00,27.06,27.23,27.03,27.18,71074.0,27.06,27.23,27.03,27.18,71074.0
2018-11-23 11:00:00,27.19,27.27,27.16,27.2,61973.0,27.19,27.27,27.16,27.2,61973.0
2018-11-23 11:30:00,27.21,27.33,27.13,27.18,97170.0,27.21,27.33,27.13,27.18,97170.0
2018-11-23 12:00:00,27.18,27.42,27.15,27.41,108319.0,27.18,27.42,27.15,27.41,108319.0
2018-11-23 12:30:00,27.41,27.49,27.35,27.4,150531.0,27.41,27.49,27.35,27.4,150531.0
2018-11-26 09:30:00,27.66,27.66,27.06,27.14,88329.0,27.66,27.66,27.06,27.14,88329.0
2018-11-26 10:00:00,27.12,27.14,26.85,26.99,110800.0,27.12,27.14,26.85,26.99,110800.0
2018-11-26 10:30:00,27.04,27.06,26.92,26.99,94934.0,27.04,27.06,26.92,26.99,94934.0
2018-11-26 11:00:00,26.99,27.02,26.87,27.01,61796.0,26.99,27.02,26.87,27.01,61796.0
2018-11-26 11:30:00,27.01,27.01,26.84,26.93,51644.0,27.01,27.01,26.84,26.93,51644.0
2018-11-26 12:00:00,26.92,26.92,26.84,26.89,81132.0,26.92,26.92,26.84,26.89,81132.0
2018-11-26 12:30:00,26.88,26.9,26.69,26.72,83836.0,26.88,26.9,26.69,26.72,83836.0
2018-11-26 13:00:00,26.72,26.75,26.65,26.66,48314.0,26.72,26.75,26.65,26.66,48314.0
2018-11-26 13:30:00,26.66,26.75,26.61,26.68,109654.0,26.66,26.75,26.61,26.68,109654.0
2018-11-26 14:00:00,26.67,26.75,26.65,26.68,61867.0,26.67,26.75,26.65,26.68,61867.0
2018-11-26 14:30:00,26.67,26.7,26.59,26.64,66435.0,26.67,26.7,26.59,26.64,66435.0
2018-11-26 15:00:00,26.64,26.66,26.47,26.47,129651.0,26.64,26.66,26.47,26.47,129651.0
2018-11-26 15:30:00,26.47,26.56,26.38,26.45,385365.0,26.47,26.56,26.38,26.45,385365.0
2018-11-27 09:30:00,26.4,26.66,26.34,26.49,88473.0,26.4,26.66,26.34,26.49,88473.0
2018-11-27 10:00:00,26.49,26.69,26.43,26.51,92500.0,26.49,26.69,26.43,26.51,92500.0
2018-11-27 10:30:00,26.53,26.65,26.44,26.44,92818.0,26.53,26.65,26.44,26.44,92818.0
2018-11-27 11:00:00,26.44,26.56,26.43,26.52,82702.0,26.44,26.56,26.43,26.52,82702.0
2018-11-27 11:30:00,26.51,26.57,26.45,26.54,80916.0,26.51,26.57,26.45,26.54,80916.0
2018-11-27 12:00:00,26.53,26.66,26.52,26.61,58226.0,26.53,26.66,26.52,26.61,58226.0
2018-11-27 12:30:00,26.6,26.73,26.57,26.71,49235.0,26.6,26.73,26.57,26.71,49235.0
2018-11-27 13:00:00,26.72,26.75,26.61,26.69,62059.0,26.72,26.75,26.61,26.69,62059.0
2018-11-27 13:30:00,26.71,26.79,26.67,26.73,68888.0,26.71,26.79,26.67,26.73,68888.0
2018-11-27 14:00:00,26.73,26.74,26.59,26.66,58310.0,26.73,26.74,26.59,26.66,58310.0
2018-11-27 14:30:00,26.66,26.74,26.65,26.74,47155.0,26.66,26.74,26.65,26.74,47155.0
2018-11-27 15:00:00,26.73,26.77,26.68,26.7,65551.0,26.73,26.77,26.68,26.7,65551.0
2018-11-27 15:30:00,26.7,26.76,26.65,26.7,179196.0,26.7,26.76,26.65,26.7,179196.0
2018-11-28 09:30:00,26.74,26.98,26.62,26.78,53304.0,26.74,26.98,26.62,26.78,53304.0
2018-11-28 10:00:00,26.76,26.77,26.58,26.65,55998.0,26.76,26.77,26.58,26.65,55998.0
2018-11-28 10:30:00,26.65,26.66,26.53,26.59,78298.0,26.65,26.66,26.53,26.59,78298.0
2018-11-28 11:00:00,26.6,26.68,26.52,26.66,85975.0,26.6,26.68,26.52,26.66,85975.0
2018-11-28 11:30:00,26.67,26.81,26.58,26.8,68217.0,26.67,26.81,26.58,26.8,68217.0
2018-11-28 12:00:00,26.81,26.85,26.74,26.76,77951.0,26.81,26.85,26.74,26.76,77951.0
2018-11-28 12:30:00,26.76,26.78,26.7,26.75,64901.0,26.76,26.78,26.7,26.75,64901.0
2018-11-28 13:00:00,26.74,26.75,26.63,26.69,51047.0,26.74,26.75,26.63,26.69,51047.0
2018-11-28 13:30:00,26.68,26.7,26.61,26.65,60032.0,26.68,26.7,26.61,26.65,60032.0
2018-11-28 14:00:00,26.65,26.72,26.63,26.7,70684.0,26.65,26.72,26.63,26.7,70684.0
2018-11-28 14:30:00,26.71,26.71,26.45,26.5,157906.0,26.71,26.71,26.45,26.5,157906.0
2018-11-28 15:00:00,26.51,26.53,26.47,26.52,74934.0,26.51,26.53,26.47,26.52,74934.0
2018-11-28 15:30:00,26.52,26.63,26.49,26.63,209890.0,26.52,26.63,26.49,26.63,209890.0
2018-11-29 09:30:00,26.57,26.74,26.38,26.65,60993.0,26.57,26.74,26.38,26.65,60993.0
2018-11-29 10:00:00,26.64,26.79,26.48,26.48,75276.0,26.64,26.79,26.48,26.48,75276.0
2018-11-29 10:30:00,26.49,26.65,26.49,26.62,83109.0,26.49,26.65,26.49,26.62,83109.0
2018-11-29 11:00:00,26.63,26.64,26.51,26.63,115821.0,26.63,26.64,26.51,26.63,115821.0
2018-11-29 11:30:00,26.62,26.79,26.6,26.78,81799.0,26.62,26.79,26.6,26.78,81799.0
2018-11-29 12:00:00,26.78,26.8,26.72,26.79,81408.0,26.78,26.8,26.72,26.79,81408.0
2018-11-29 12:30:00,26.79,26.9,26.79,26.88,47660.0,26.79,26.9,26.79,26.88,47660.0
2018-11-29 13:00:00,26.88,26.91,26.8,26.89,45243.0,26.88,26.91,26.8,26.89,45243.0
2018-11-29 13:30:00,26.89,26.99,26.85,26.99,44962.0,26.89,26.99,26.85,26.99,44962.0
2018-11-29 14:00:00,26.98,27.05,26.95,27.0,46142.0,26.98,27.05,26.95,27.0,46142.0
2018-11-29 14:30:00,27.0,27.12,27.0,27.08,76510.0,27.0,27.12,27.0,27.08,76510.0
2018-11-29 15:00:00,27.08,27.12,27.05,27.11,80792.0,27.08,27.12,27.05,27.11,80792.0
2018-11-29 15:30:00,27.11,27.11,27.01,27.02,180595.0,27.11,27.11,27.01,27.02,180595.0
2018-11-30 09:30:00,23.89,24.05,22.37,23.03,4152744.0,23.89,24.05,22.37,23.03,4152744.0
2018-11-30 10:00:00,23.03,23.28,22.6,22.6,1577090.0,23.03,23.28,22.6,22.6,1577090.0
2018-11-30 10:30:00,22.6,22.98,22.31,22.74,2085632.0,22.6,22.98,22.31,22.74,2085632.0
2018-11-30 11:00:00,22.75,23.34,22.74,23.19,1447718.0,22.75,23.34,22.74,23.19,1447718.0
2018-11-30 11:30:00,23.19,23.39,23.01,23.35,958114.0,23.19,23.39,23.01,23.35,958114.0
2018-11-30 12:00:00,23.35,23.46,23.27,23.32,497196.0,23.35,23.46,23.27,23.32,497196.0
2018-11-30 12:30:00,23.33,23.43,23.3,23.32,335589.0,23.33,23.43,23.3,23.32,335589.0
2018-11-30 13:00:00,23.32,23.32,23.07,23.09,590666.0,23.32,23.32,23.07,23.09,590666.0
2018-11-30 13:30:00,23.09,23.3,23.08,23.1,555778.0,23.09,23.3,23.08,23.1,555778.0
2018-11-30 14:00:00,23.1,23.11,23.04,23.04,130418.0,23.1,23.11,23.04,23.04,130418.0
2018-11-30 14:30:00,23.05,23.05,22.87,22.88,209354.0,23.05,23.05,22.87,22.88,209354.0
2018-11-30 15:00:00,22.88,22.88,22.8,22.8,208891.0,22.88,22.88,22.8,22.8,208891.0
2018-11-30 15:30:00,22.8,23.04,22.69,23.02,2247234.0,22.8,23.04,22.69,23.02,2247234.0
2018-12-03 09:30:00,23.9,25.39,23.85,25.16,1258105.0,23.9,25.39,23.85,25.16,1258105.0
2018-12-03 10:00:00,25.16,25.24,24.25,24.75,1358155.0,25.16,25.24,24.25,24.75,1358155.0
2018-12-03 10:30:00,24.75,24.99,24.67,24.88,425150.0,24.75,24.99,24.67,24.88,425150.0
2018-12-03 11:00:00,24.88,25.07,24.8,25.01,512067.0,24.88,25.07,24.8,25.01,512067.0
2018-12-03 11:30:00,25.01,25.05,24.78,24.79,261694.0,25.01,25.05,24.78,24.79,261694.0
2018-12-03 12:00:00,24.79,24.96,24.68,24.9,253566.0,24.79,24.96,24.68,24.9,253566.0
2018-12-03 12:30:00,24.9,25.08,24.85,25.04,202429.0,24.9,25.08,24.85,25.04,202429.0
2018-12-03 13:00:00,25.04,25.08,25.0,25.05,153847.0,25.04,25.08,25.0,25.05,153847.0
2018-12-03 13:30:00,25.05,25.06,24.95,25.05,186711.0,25.05,25.06,24.95,25.05,186711.0
2018-12-03 14:00:00,25.05,25.41,25.0,25.35,463608.0,25.05,25.41,25.0,25.35,463608.0
2018-12-03 14:30:00,25.36,25.44,25.25,25.3,271717.0,25.36,25.44,25.25,25.3,271717.0
2018-12-03 15:00:00,25.3,25.35,25.18,25.3,247288.0,25.3,25.35,25.18,25.3,247288.0
2018-12-03 15:30:00,25.3,25.41,25.06,25.13,487866.0,25.3,25.41,25.06,25.13,487866.0
2018-12-04 09:30:00,24.89,24.96,24.33,24.39,239804.0,24.89,24.96,24.33,24.39,239804.0
2018-12-04 10:00:00,24.38,24.69,24.3,24.64,192277.0,24.38,24.69,24.3,24.64,192277.0
2018-12-04 10:30:00,24.64,24.74,24.57,24.57,118380.0,24.64,24.74,24.57,24.57,118380.0
2018-12-04 11:00:00,24.57,24.57,24.31,24.31,145389.0,24.57,24.57,24.31,24.31,145389.0
2018-12-04 11:30:00,24.31,24.37,24.26,24.27,126130.0,24.31,24.37,24.26,24.27,126130.0
2018-12-04 12:00:00,24.27,24.28,24.06,24.07,181196.0,24.27,24.28,24.06,24.07,181196.0
2018-12-04 12:30:00,24.07,24.18,24.03,24.08,170302.0,24.07,24.18,24.03,24.08,170302.0
2018-12-04 13:00:00,24.07,24.12,24.02,24.06,134996.0,24.07,24.12,24.02,24.06,134996.0
2018-12-04 13:30:00,24.05,24.16,24.0,24.14,158914.0,24.05,24.16,24.0,24.14,158914.0
2018-12-04 14:00:00,24.13,24.28,24.1,24.26,110504.0,24.13,24.28,24.1,24.26,110504.0
2018-12-04 14:30:00,24.27,24.37,24.26,24.31,105956.0,24.27,24.37,24.26,24.31,105956.0
2018-12-04 15:00:00,24.3,24.3,24.12,24.15,109984.0,24.3,24.3,24.12,24.15,109984.0
2018-12-04 15:30:00,24.15,24.18,24.1,24.15,294745.0,24.15,24.18,24.1,24.15,294745.0
2018-12-06 09:30:00,24.11,24.48,24.11,24.14,654411.0,24.11,24.48,24.11,24.14,654411.0
2018-12-06 10:00:00,24.15,24.3,24.03,24.16,217447.0,24.15,24.3,24.03,24.16,217447.0
2018-12-06 10:30:00,24.16,24.43,24.16,24.25,193751.0,24.16,24.43,24.16,24.25,193751.0
2018-12-06 11:00:00,24.25,24.29,24.13,24.19,119847.0,24.25,24.29,24.13,24.19,119847.0
2018-12-06 11:30:00,24.19,24.39,24.18,24.34,94572.0,24.19,24.39,24.18,24.34,94572.0
2018-12-06 12:00:00,24.35,24.48,24.35,24.46,173398.0,24.35,24.48,24.35,24.46,173398.0
2018-12-06 12:30:00,24.46,24.54,24.39,24.47,147607.0,24.46,24.54,24.39,24.47,147607.0
2018-12-06 13:00:00,24.46,24.47,24.34,24.43,137919.0,24.46,24.47,24.34,24.43,137919.0
2018-12-06 13:30:00,24.42,24.79,24.39,24.79,246444.0,24.42,24.79,24.39,24.79,246444.0
2018-12-06 14:00:00,24.79,24.88,24.73,24.86,179256.0,24.79,24.88,24.73,24.86,179256.0
2018-12-06 14:30:00,24.85,25.02,24.8,24.93,225863.0,24.85,25.02,24.8,24.93,225863.0
2018-12-06 15:00:00,24.93,25.04,24.9,25.02,329532.0,24.93,25.04,24.9,25.02,329532.0
2018-12-06 15:30:00,25.02,25.19,25.02,25.09,644147.0,25.02,25.19,25.02,25.09,644147.0
2018-12-07 09:30:00,25.01,25.26,24.76,24.82,104106.0,25.01,25.26,24.76,24.82,104106.0
2018-12-07 10:00:00,24.85,24.93,24.72,24.77,93283.0,24.85,24.93,24.72,24.77,93283.0
2018-12-07 10:30:00,24.77,24.83,24.62,24.68,165345.0,24.77,24.83,24.62,24.68,165345.0
2018-12-07 11:00:00,24.68,24.7,24.53,24.59,137470.0,24.68,24.7,24.53,24.59,137470.0
2018-12-07 11:30:00,24.59,24.71,24.58,24.58,93219.0,24.59,24.71,24.58,24.58,93219.0
2018-12-07 12:00:00,24.57,24.61,24.44,24.45,102879.0,24.57,24.61,24.44,24.45,102879.0
2018-12-07 12:30:00,24.44,24.57,24.4,24.5,123790.0,24.44,24.57,24.4,24.5,123790.0
2018-12-07 13:00:00,24.49,24.51,24.3,24.33,108000.0,24.49,24.51,24.3,24.33,108000.0
2018-12-07 13:30:00,24.32,24.32,24.24,24.3,117226.0,24.32,24.32,24.24,24.3,117226.0
2018-12-07 14:00:00,24.3,24.48,24.23,24.48,114139.0,24.3,24.48,24.23,24.48,114139.0
2018-12-07 14:30:00,24.47,24.54,24.39,24.41,135010.0,24.47,24.54,24.39,24.41,135010.0
2018-12-07 15:00:00,24.41,24.55,24.38,24.51,137015.0,24.41,24.55,24.38,24.51,137015.0
2018-12-07 15:30:00,24.5,24.57,24.44,24.44,305064.0,24.5,24.57,24.44,24.44,305064.0
2018-12-10 09:30:00,24.44,24.5,24.16,24.22,85318.0,24.44,24.5,24.16,24.22,85318.0
2018-12-10 10:00:00,24.22,24.26,24.05,24.15,118258.0,24.22,24.26,24.05,24.15,118258.0
2018-12-10 10:30:00,24.14,24.14,24.0,24.08,54904.0,24.14,24.14,24.0,24.08,54904.0
2018-12-10 11:00:00,24.09,24.12,23.99,24.03,168380.0,24.09,24.12,23.99,24.03,168380.0
2018-12-10 11:30:00,24.03,24.07,23.92,23.95,143755.0,24.03,24.07,23.92,23.95,143755.0
2018-12-10 12:00:00,23.97,23.98,23.84,23.9,72539.0,23.97,23.98,23.84,23.9,72539.0
2018-12-10 12:30:00,23.9,24.07,23.89,23.91,78546.0,23.9,24.07,23.89,23.91,78546.0
2018-12-10 13:00:00,23.91,23.95,23.81,23.89,83778.0,23.91,23.95,23.81,23.89,83778.0
2018-12-10 13:30:00,23.89,23.98,23.79,23.96,76352.0,23.89,23.98,23.79,23.96,76352.0
2018-12-10 14:00:00,23.96,24.05,23.91,24.0,91437.0,23.96,24.05,23.91,24.0,91437.0
2018-12-10 14:30:00,24.01,24.09,23.91,23.94,71310.0,24.01,24.09,23.91,23.94,71310.0
2018-12-10 15:00:00,23.93,24.01,23.93,24.0,91432.0,23.93,24.01,23.93,24.0,91432.0
2018-12-10 15:30:00,24.0,24.12,23.99,23.99,295843.0,24.0,24.12,23.99,23.99,295843.0
2018-12-11 09:30:00,24.46,24.49,24.05,24.05,107736.0,24.46,24.49,24.05,24.05,107736.0
2018-12-11 10:00:00,24.07,24.39,24.06,24.36,85462.0,24.07,24.39,24.06,24.36,85462.0
2018-12-11 10:30:00,24.36,24.42,24.29,24.37,71252.0,24.36,24.42,24.29,24.37,71252.0
2018-12-11 11:00:00,24.37,24.42,24.31,24.31,124930.0,24.37,24.42,24.31,24.31,124930.0
2018-12-11 11:30:00,24.32,24.38,24.27,24.33,43477.0,24.32,24.38,24.27,24.33,43477.0
2018-12-11 12:00:00,24.34,24.35,24.23,24.26,48695.0,24.34,24.35,24.23,24.26,48695.0
2018-12-11 12:30:00,24.25,24.3,24.21,24.23,46887.0,24.25,24.3,24.21,24.23,46887.0
2018-12-11 13:00:00,24.22,24.31,24.21,24.22,50620.0,24.22,24.31,24.21,24.22,50620.0
2018-12-11 13:30:00,24.21,24.3,24.17,24.17,51963.0,24.21,24.3,24.17,24.17,51963.0
2018-12-11 14:00:00,24.17,24.19,24.08,24.18,69024.0,24.17,24.19,24.08,24.18,69024.0
2018-12-11 14:30:00,24.19,24.33,24.17,24.23,79017.0,24.19,24.33,24.17,24.23,79017.0
2018-12-11 15:00:00,24.23,24.3,24.21,24.28,88013.0,24.23,24.3,24.21,24.28,88013.0
2018-12-11 15:30:00,24.27,24.29,24.18,24.19,253279.0,24.27,24.29,24.18,24.19,253279.0
2018-12-12 09:30:00,24.26,24.47,24.0,24.09,139539.0,24.26,24.47,24.0,24.09,139539.0
2018-12-12 10:00:00,24.1,24.36,24.09,24.22,82800.0,24.1,24.36,24.09,24.22,82800.0
2018-12-12 10:30:00,24.22,24.24,24.07,24.15,75535.0,24.22,24.24,24.07,24.15,75535.0
2018-12-12 11:00:00,24.15,24.26,24.11,24.13,76732.0,24.15,24.26,24.11,24.13,76732.0
2018-12-12 11:30:00,24.13,24.24,24.1,24.23,46815.0,24.13,24.24,24.1,24.23,46815.0
2018-12-12 12:00:00,24.23,24.27,24.14,24.15,40641.0,24.23,24.27,24.14,24.15,40641.0
2018-12-12 12:30:00,24.14,24.18,24.08,24.12,46808.0,24.14,24.18,24.08,24.12,46808.0
2018-12-12 13:00:00,24.12,24.15,24.06,24.1,64792.0,24.12,24.15,24.06,24.1,64792.0
2018-12-12 13:30:00,24.09,24.22,24.08,24.16,74009.0,24.09,24.22,24.08,24.16,74009.0
2018-12-12 14:00:00,24.16,24.2,24.06,24.08,47154.0,24.16,24.2,24.06,24.08,47154.0
2018-12-12 14:30:00,24.08,24.08,23.97,24.01,65312.0,24.08,24.08,23.97,24.01,65312.0
2018-12-12 15:00:00,24.01,24.01,23.82,23.88,151208.0,24.01,24.01,23.82,23.88,151208.0
2018-12-12 15:30:00,23.89,23.92,23.86,23.89,275974.0,23.89,23.92,23.86,23.89,275974.0
2018-12-13 09:30:00,23.98,24.25,23.97,24.16,69913.0,23.98,24.25,23.97,24.16,69913.0
2018-12-13 10:00:00,24.16,24.26,23.93,23.93,101774.0,24.16,24.26,23.93,23.93,101774.0
2018-12-13 10:30:00,23.92,24.0,23.87,23.98,34201.0,23.92,24.0,23.87,23.98,34201.0
2018-12-13 11:00:00,23.98,24.15,23.94,24.09,79853.0,23.98,24.15,23.94,24.09,79853.0
2018-12-13 11:30:00,24.09,24.25,24.06,24.19,58956.0,24.09,24.25,24.06,24.19,58956.0
2018-12-13 12:00:00,24.19,24.2,24.1,24.17,50936.0,24.19,24.2,24.1,24.17,50936.0
2018-12-13 12:30:00,24.16,24.22,24.14,24.15,31192.0,24.16,24.22,24.14,24.15,31192.0
2018-12-13 13:00:00,24.15,24.21,24.09,24.16,62709.0,24.15,24.21,24.09,24.16,62709.0
2018-12-13 13:30:00,24.17,24.37,24.17,24.21,86650.0,24.17,24.37,24.17,24.21,86650.0
2018-12-13 14:00:00,24.2,24.21,24.09,24.13,44596.0,24.2,24.21,24.09,24.13,44596.0
2018-12-13 14:30:00,24.14,24.16,24.08,24.12,48101.0,24.14,24.16,24.08,24.12,48101.0
2018-12-13 15:00:00,24.11,24.21,24.1,24.17,54757.0,24.11,24.21,24.1,24.17,54757.0
2018-12-13 15:30:00,24.16,24.18,24.08,24.08,166388.0,24.16,24.18,24.08,24.08,166388.0
2018-12-14 09:30:00,23.87,24.43,23.81,24.41,107500.0,23.87,24.43,23.81,24.41,107500.0
2018-12-14 10:00:00,24.41,24.56,24.27,24.3,86027.0,24.41,24.56,24.27,24.3,86027.0
2018-12-14 10:30:00,24.29,24.34,24.24,24.25,73557.0,24.29,24.34,24.24,24.25,73557.0
2018-12-14 11:00:00,24.25,24.3,24.1,24.14,59892.0,24.25,24.3,24.1,24.14,59892.0
2018-12-14 11:30:00,24.15,24.18,24.07,24.11,105117.0,24.15,24.18,24.07,24.11,105117.0
2018-12-14 12:00:00,24.11,24.23,24.1,24.14,110177.0,24.11,24.23,24.1,24.14,110177.0
2018-12-14 12:30:00,24.14,24.17,24.11,24.14,55044.0,24.14,24.17,24.11,24.14,55044.0
2018-12-14 13:00:00,24.14,24.16,24.07,24.14,45683.0,24.14,24.16,24.07,24.14,45683.0
2018-12-14 13:30:00,24.14,24.15,24.1,24.14,58774.0,24.14,24.15,24.1,24.14,58774.0
2018-12-14 14:00:00,24.14,24.21,24.11,24.17,70528.0,24.14,24.21,24.11,24.17,70528.0
2018-12-14 14:30:00,24.17,24.18,24.02,24.05,83990.0,24.17,24.18,24.02,24.05,83990.0
2018-12-14 15:00:00,24.04,24.09,24.01,24.01,55093.0,24.04,24.09,24.01,24.01,55093.0
2018-12-14 15:30:00,24.01,24.02,23.89,23.96,194305.0,24.01,24.02,23.89,23.96,194305.0
2018-12-17 09:30:00,23.99,23.99,23.46,23.57,81049.0,23.99,23.99,23.46,23.57,81049.0
2018-12-17 10:00:00,23.56,23.68,23.53,23.56,53609.0,23.56,23.68,23.53,23.56,53609.0
2018-12-17 10:30:00,23.57,23.74,23.56,23.69,43168.0,23.57,23.74,23.56,23.69,43168.0
2018-12-17 11:00:00,23.69,23.85,23.69,23.8,69514.0,23.69,23.85,23.69,23.8,69514.0
2018-12-17 11:30:00,23.81,23.85,23.72,23.74,54475.0,23.81,23.85,23.72,23.74,54475.0
2018-12-17 12:00:00,23.75,23.81,23.63,23.67,45968.0,23.75,23.81,23.63,23.67,45968.0
2018-12-17 12:30:00,23.68,23.71,23.53,23.55,76696.0,23.68,23.71,23.53,23.55,76696.0
2018-12-17 13:00:00,23.55,23.66,23.55,23.61,47507.0,23.55,23.66,23.55,23.61,47507.0
2018-12-17 13:30:00,23.61,23.64,23.55,23.6,49477.0,23.61,23.64,23.55,23.6,49477.0
2018-12-17 14:00:00,23.59,23.6,23.53,23.58,59366.0,23.59,23.6,23.53,23.58,59366.0
2018-12-17 14:30:00,23.57,23.63,23.56,23.6,50388.0,23.57,23.63,23.56,23.6,50388.0
2018-12-17 15:00:00,23.6,23.6,23.49,23.5,63862.0,23.6,23.6,23.49,23.5,63862.0
2018-12-17 15:30:00,23.5,23.54,23.4,23.51,292792.0,23.5,23.54,23.4,23.51,292792.0
2018-12-18 09:30:00,23.6,23.94,23.49,23.71,107763.0,23.6,23.94,23.49,23.71,107763.0
2018-12-18 10:00:00,23.71,23.72,23.55,23.63,73187.0,23.71,23.72,23.55,23.63,73187.0
2018-12-18 10:30:00,23.64,23.64,23.47,23.52,57910.0,23.64,23.64,23.47,23.52,57910.0
2018-12-18 11:00:00,23.53,23.53,23.32,23.41,82582.0,23.53,23.53,23.32,23.41,82582.0
2018-12-18 11:30:00,23.43,23.68,23.38,23.67,108124.0,23.43,23.68,23.38,23.67,108124.0
2018-12-18 12:00:00,23.66,23.74,23.62,23.65,67809.0,23.66,23.74,23.62,23.65,67809.0
2018-12-18 12:30:00,23.66,23.69,23.54,23.66,55554.0,23.66,23.69,23.54,23.66,55554.0
2018-12-18 13:00:00,23.66,23.68,23.6,23.63,47611.0,23.66,23.68,23.6,23.63,47611.0
2018-12-18 13:30:00,23.63,23.63,23.51,23.51,38864.0,23.63,23.63,23.51,23.51,38864.0
2018-12-18 14:00:00,23.51,23.58,23.5,23.54,47583.0,23.51,23.58,23.5,23.54,47583.0
2018-12-18 14:30:00,23.54,23.54,23.45,23.46,62152.0,23.54,23.54,23.45,23.46,62152.0
2018-12-18 15:00:00,23.47,23.59,23.45,23.51,80286.0,23.47,23.59,23.45,23.51,80286.0
2018-12-18 15:30:00,23.51,23.59,23.5,23.51,170923.0,23.51,23.59,23.5,23.51,170923.0
2018-12-19 09:30:00,23.57,23.57,23.31,23.45,28496.0,23.57,23.57,23.31,23.45,28496.0
2018-12-19 10:00:00,23.46,23.57,23.4,23.44,56327.0,23.46,23.57,23.4,23.44,56327.0
2018-12-19 10:30:00,23.47,23.59,23.47,23.55,31965.0,23.47,23.59,23.47,23.55,31965.0
2018-12-19 11:00:00,23.55,23.56,23.34,23.42,103549.0,23.55,23.56,23.34,23.42,103549.0
2018-12-19 11:30:00,23.42,23.51,23.4,23.5,31786.0,23.42,23.51,23.4,23.5,31786.0
2018-12-19 12:00:00,23.5,23.54,23.47,23.5,23730.0,23.5,23.54,23.47,23.5,23730.0
2018-12-19 12:30:00,23.51,23.55,23.44,23.53,98577.0,23.51,23.55,23.44,23.53,98577.0
2018-12-19 13:00:00,23.53,23.56,23.49,23.51,50731.0,23.53,23.56,23.49,23.51,50731.0
2018-12-19 13:30:00,23.51,23.64,23.47,23.62,35329.0,23.51,23.64,23.47,23.62,35329.0
2018-12-19 14:00:00,23.62,23.62,23.32,23.49,57663.0,23.62,23.62,23.32,23.49,57663.0
2018-12-19 14:30:00,23.48,23.6,23.38,23.41,78849.0,23.48,23.6,23.38,23.41,78849.0
2018-12-19 15:00:00,23.41,23.45,23.28,23.3,81942.0,23.41,23.45,23.28,23.3,81942.0
2018-12-19 15:30:00,23.3,23.39,23.23,23.26,275683.0,23.3,23.39,23.23,23.26,275683.0
2018-12-20 09:30:00,23.16,23.22,22.81,23.14,92686.0,23.16,23.22,22.81,23.14,92686.0
2018-12-20 10:00:00,23.15,23.23,23.11,23.14,41875.0,23.15,23.23,23.11,23.14,41875.0
2018-12-20 10:30:00,23.14,23.22,22.91,22.91,62597.0,23.14,23.22,22.91,22.91,62597.0
2018-12-20 11:00:00,22.91,23.04,22.84,22.85,75142.0,22.91,23.04,22.84,22.85,75142.0
2018-12-20 11:30:00,22.85,22.99,22.84,22.96,69802.0,22.85,22.99,22.84,22.96,69802.0
2018-12-20 12:00:00,22.97,23.02,22.87,23.02,57387.0,22.97,23.02,22.87,23.02,57387.0
2018-12-20 12:30:00,23.03,23.04,22.92,22.94,58328.0,23.03,23.04,22.92,22.94,58328.0
2018-12-20 13:00:00,22.94,22.94,22.8,22.81,59219.0,22.94,22.94,22.8,22.81,59219.0
2018-12-20 13:30:00,22.81,22.81,22.69,22.72,58433.0,22.81,22.81,22.69,22.72,58433.0
2018-12-20 14:00:00,22.73,22.74,22.56,22.64,110494.0,22.73,22.74,22.56,22.64,110494.0
2018-12-20 14:30:00,22.63,22.97,22.63,22.79,155663.0,22.63,22.97,22.63,22.79,155663.0
2018-12-20 15:00:00,22.77,22.91,22.75,22.85,117865.0,22.77,22.91,22.75,22.85,117865.0
2018-12-20 15:30:00,22.85,23.01,22.81,22.87,340667.0,22.85,23.01,22.81,22.87,340667.0
2018-12-21 09:30:00,22.85,23.2,22.71,23.07,377250.0,22.85,23.2,22.71,23.07,377250.0
2018-12-21 10:00:00,23.03,23.62,22.93,23.55,162658.0,23.03,23.62,22.93,23.55,162658.0
2018-12-21 10:30:00,23.54,23.61,23.45,23.54,132800.0,23.54,23.61,23.45,23.54,132800.0
2018-12-21 11:00:00,23.55,23.59,23.34,23.46,112168.0,23.55,23.59,23.34,23.46,112168.0
2018-12-21 11:30:00,23.47,23.51,23.34,23.35,71396.0,23.47,23.51,23.34,23.35,71396.0
2018-12-21 12:00:00,23.34,23.38,23.11,23.11,101092.0,23.34,23.38,23.11,23.11,101092.0
2018-12-21 12:30:00,23.1,23.37,23.07,23.16,113785.0,23.1,23.37,23.07,23.16,113785.0
2018-12-21 13:00:00,23.16,23.24,23.07,23.11,54084.0,23.16,23.24,23.07,23.11,54084.0
2018-12-21 13:30:00,23.11,23.25,23.09,23.21,81179.0,23.11,23.25,23.09,23.21,81179.0
2018-12-21 14:00:00,23.21,23.34,23.15,23.29,76890.0,23.21,23.34,23.15,23.29,76890.0
2018-12-21 14:30:00,23.29,23.34,23.19,23.21,70842.0,23.29,23.34,23.19,23.21,70842.0
2018-12-21 15:00:00,23.22,23.31,23.07,23.08,164435.0,23.22,23.31,23.07,23.08,164435.0
2018-12-21 15:30:00,23.09,23.2,23.05,23.07,331631.0,23.09,23.2,23.05,23.07,331631.0
2018-12-24 09:30:00,22.9,23.11,22.54,23.05,126196.0,22.9,23.11,22.54,23.05,126196.0
2018-12-24 10:00:00,23.04,23.09,22.77,22.85,97397.0,23.04,23.09,22.77,22.85,97397.0
2018-12-24 10:30:00,22.86,22.9,22.68,22.74,134598.0,22.86,22.9,22.68,22.74,134598.0
2018-12-24 11:00:00,22.74,22.79,22.63,22.78,84605.0,22.74,22.79,22.63,22.78,84605.0
2018-12-24 11:30:00,22.79,22.82,22.62,22.65,72258.0,22.79,22.82,22.62,22.65,72258.0
2018-12-24 12:00:00,22.66,22.73,22.56,22.68,76714.0,22.66,22.73,22.56,22.68,76714.0
2018-12-24 12:30:00,22.67,22.73,22.62,22.67,165536.0,22.67,22.73,22.62,22.67,165536.0
2018-12-26 09:30:00,22.73,23.05,22.61,22.62,40528.0,22.73,23.05,22.61,22.62,40528.0
2018-12-26 10:00:00,22.62,22.74,22.54,22.65,57810.0,22.62,22.74,22.54,22.65,57810.0
2018-12-26 10:30:00,22.65,22.76,22.44,22.51,197809.0,22.65,22.76,22.44,22.51,197809.0
2018-12-26 11:00:00,22.52,22.68,22.52,22.68,65158.0,22.52,22.68,22.52,22.68,65158.0
2018-12-26 11:30:00,22.67,22.68,22.46,22.62,77323.0,22.67,22.68,22.46,22.62,77323.0
2018-12-26 12:00:00,22.62,22.73,22.62,22.66,79423.0,22.62,22.73,22.62,22.66,79423.0
2018-12-26 12:30:00,22.66,22.73,22.64,22.67,55199.0,22.66,22.73,22.64,22.67,55199.0
2018-12-26 13:00:00,22.68,22.72,22.51,22.51,59131.0,22.68,22.72,22.51,22.51,59131.0
2018-12-26 13:30:00,22.52,22.74,22.52,22.73,79116.0,22.52,22.74,22.52,22.73,79116.0
2018-12-26 14:00:00,22.74,22.79,22.69,22.71,96942.0,22.74,22.79,22.69,22.71,96942.0
2018-12-26 14:30:00,22.72,22.86,22.71,22.84,76472.0,22.72,22.86,22.71,22.84,76472.0
2018-12-26 15:00:00,22.85,22.98,22.83,22.96,92676.0,22.85,22.98,22.83,22.96,92676.0
2018-12-26 15:30:00,22.96,23.23,22.95,23.2,266986.0,22.96,23.23,22.95,23.2,266986.0
2018-12-27 09:30:00,23.0,23.19,22.71,22.76,58172.0,23.0,23.19,22.71,22.76,58172.0
2018-12-27 10:00:00,22.76,22.85,22.52,22.56,63683.0,22.76,22.85,22.52,22.56,63683.0
2018-12-27 10:30:00,22.54,22.65,22.49,22.52,90736.0,22.54,22.65,22.49,22.52,90736.0
2018-12-27 11:00:00,22.52,22.73,22.49,22.71,63113.0,22.52,22.73,22.49,22.71,63113.0
2018-12-27 11:30:00,22.71,22.78,22.48,22.55,71922.0,22.71,22.78,22.48,22.55,71922.0
2018-12-27 12:00:00,22.56,22.57,22.39,22.42,69434.0,22.56,22.57,22.39,22.42,69434.0
2018-12-27 12:30:00,22.41,22.43,22.37,22.4,39532.0,22.41,22.43,22.37,22.4,39532.0
2018-12-27 13:00:00,22.39,22.48,22.31,22.31,31950.0,22.39,22.48,22.31,22.31,31950.0
2018-12-27 13:30:00,22.3,22.36,22.28,22.36,39518.0,22.3,22.36,22.28,22.36,39518.0
2018-12-27 14:00:00,22.35,22.39,22.24,22.32,56997.0,22.35,22.39,22.24,22.32,56997.0
2018-12-27 14:30:00,22.33,22.45,22.29,22.42,64119.0,22.33,22.45,22.29,22.42,64119.0
2018-12-27 15:00:00,22.43,22.63,22.38,22.62,82732.0,22.43,22.63,22.38,22.62,82732.0
2018-12-27 15:30:00,22.62,23.01,22.61,23.0,312037.0,22.62,23.01,22.61,23.0,312037.0
2018-12-28 09:30:00,22.98,23.3,22.9,23.25,66980.0,22.98,23.3,22.9,23.25,66980.0
2018-12-28 10:00:00,23.26,23.3,23.06,23.08,43150.0,23.26,23.3,23.06,23.08,43150.0
2018-12-28 10:30:00,23.06,23.08,22.87,22.97,41327.0,23.06,23.08,22.87,22.97,41327.0
2018-12-28 11:00:00,22.97,23.12,22.89,22.93,53163.0,22.97,23.12,22.89,22.93,53163.0
2018-12-28 11:30:00,22.94,22.97,22.81,22.91,33421.0,22.94,22.97,22.81,22.91,33421.0
2018-12-28 12:00:00,22.92,23.02,22.91,22.96,32609.0,22.92,23.02,22.91,22.96,32609.0
2018-12-28 12:30:00,22.97,23.02,22.9,22.9,26539.0,22.97,23.02,22.9,22.9,26539.0
2018-12-28 13:00:00,22.89,22.99,22.89,22.96,25427.0,22.89,22.99,22.89,22.96,25427.0
2018-12-28 13:30:00,22.96,23.09,22.91,22.97,30205.0,22.96,23.09,22.91,22.97,30205.0
2018-12-28 14:00:00,22.97,23.19,22.97,23.12,34640.0,22.97,23.19,22.97,23.12,34640.0
2018-12-28 14:30:00,23.12,23.27,23.12,23.23,37199.0,23.12,23.27,23.12,23.23,37199.0
2018-12-28 15:00:00,23.23,23.24,23.02,23.05,93853.0,23.23,23.24,23.02,23.05,93853.0
2018-12-28 15:30:00,23.05,23.21,22.99,23.19,206008.0,23.05,23.21,22.99,23.19,206008.0
2018-12-31 09:30:00,23.33,23.43,23.12,23.21,76418.0,23.33,23.43,23.12,23.21,76418.0
2018-12-31 10:00:00,23.23,23.39,23.16,23.39,52524.0,23.23,23.39,23.16,23.39,52524.0
2018-12-31 10:30:00,23.38,23.38,23.15,23.27,52801.0,23.38,23.38,23.15,23.27,52801.0
2018-12-31 11:00:00,23.28,23.38,23.21,23.37,39974.0,23.28,23.38,23.21,23.37,39974.0
2018-12-31 11:30:00,23.37,23.37,23.2,23.35,36077.0,23.37,23.37,23.2,23.35,36077.0
2018-12-31 12:00:00,23.34,23.43,23.3,23.36,187267.0,23.34,23.43,23.3,23.36,187267.0
2018-12-31 12:30:00,23.36,23.51,23.3,23.42,177074.0,23.36,23.51,23.3,23.42,177074.0
2018-12-31 13:00:00,23.44,23.49,23.38,23.48,48418.0,23.44,23.49,23.38,23.48,48418.0
2018-12-31 13:30:00,23.49,23.57,23.44,23.46,50991.0,23.49,23.57,23.44,23.46,50991.0
2018-12-31 14:00:00,23.46,23.47,23.28,23.35,48293.0,23.46,23.47,23.28,23.35,48293.0
2018-12-31 14:30:00,23.37,23.45,23.36,23.36,49492.0,23.37,23.45,23.36,23.36,49492.0
2018-12-31 15:00:00,23.36,23.43,23.32,23.35,50856.0,23.36,23.43,23.32,23.35,50856.0
2018-12-31 15:30:00,23.34,23.51,23.34,23.51,265762.0,23.34,23.51,23.34,23.51,265762.0
2019-01-02 09:30:00,23.21,23.43,23.01,23.32,87648.0,23.21,23.43,23.01,23.32,87648.0
2019-01-02 10:00:00,23.32,23.47,23.25,23.36,93320.0,23.32,23.47,23.25,23.36,93320.0
2019-01-02 10:30:00,23.35,23.35,23.14,23.28,105231.0,23.35,23.35,23.14,23.28,105231.0
2019-01-02 11:00:00,23.28,23.42,23.28,23.35,68580.0,23.28,23.42,23.28,23.35,68580.0
2019-01-02 11:30:00,23.34,23.34,23.14,23.17,91275.0,23.34,23.34,23.14,23.17,91275.0
2019-01-02 12:00:00,23.17,23.2,23.05,23.11,57560.0,23.17,23.2,23.05,23.11,57560.0
2019-01-02 12:30:00,23.1,23.3,23.07,23.3,66100.0,23.1,23.3,23.07,23.3,66100.0
2019-01-02 13:00:00,23.3,23.42,23.29,23.36,169070.0,23.3,23.42,23.29,23.36,169070.0
2019-01-02 13:30:00,23.35,23.43,23.34,23.38,85763.0,23.35,23.43,23.34,23.38,85763.0
2019-01-02 14:00:00,23.38,23.46,23.35,23.35,64666.0,23.38,23.46,23.35,23.35,64666.0
2019-01-02 14:30:00,23.36,23.47,23.36,23.42,43949.0,23.36,23.47,23.36,23.42,43949.0
2019-01-02 15:00:00,23.42,23.46,23.35,23.37,65385.0,23.42,23.46,23.35,23.37,65385.0
2019-01-02 15:30:00,23.37,23.5,23.3,23.5,196772.0,23.37,23.5,23.3,23.5,196772.0
2019-01-03 09:30:00,23.5,23.7,23.38,23.54,52422.0,23.5,23.7,23.38,23.54,52422.0
2019-01-03 10:00:00,23.57,23.59,23.34,23.45,59745.0,23.57,23.59,23.34,23.45,59745.0
2019-01-03 10:30:00,23.45,23.48,23.31,23.45,64692.0,23.45,23.48,23.31,23.45,64692.0
2019-01-03 11:00:00,23.44,23.82,23.38,23.61,231441.0,23.44,23.82,23.38,23.61,231441.0
2019-01-03 11:30:00,23.63,23.79,23.55,23.68,74445.0,23.63,23.79,23.55,23.68,74445.0
2019-01-03 12:00:00,23.68,23.83,23.64,23.81,88113.0,23.68,23.83,23.64,23.81,88113.0
2019-01-03 12:30:00,23.8,23.95,23.76,23.86,81000.0,23.8,23.95,23.76,23.86,81000.0
2019-01-03 13:00:00,23.86,23.89,23.79,23.82,104314.0,23.86,23.89,23.79,23.82,104314.0
2019-01-03 13:30:00,23.81,23.86,23.7,23.79,93627.0,23.81,23.86,23.7,23.79,93627.0
2019-01-03 14:00:00,23.78,23.88,23.69,23.85,109297.0,23.78,23.88,23.69,23.85,109297.0
2019-01-03 14:30:00,23.84,23.9,23.73,23.81,100304.0,23.84,23.9,23.73,23.81,100304.0
2019-01-03 15:00:00,23.81,23.91,23.76,23.81,88113.0,23.81,23.91,23.76,23.81,88113.0
2019-01-03 15:30:00,23.81,23.9,23.75,23.75,173918.0,23.81,23.9,23.75,23.75,173918.0
2019-01-04 09:30:00,23.8,24.32,23.57,24.03,141452.0,23.8,24.32,23.57,24.03,141452.0
2019-01-04 10:00:00,24.0,24.28,24.0,24.28,97755.0,24.0,24.28,24.0,24.28,97755.0
2019-01-04 10:30:00,24.28,24.28,23.93,23.99,149158.0,24.28,24.28,23.93,23.99,149158.0
2019-01-04 11:00:00,23.98,24.07,23.89,23.91,113203.0,23.98,24.07,23.89,23.91,113203.0
2019-01-04 11:30:00,23.92,23.94,23.72,23.94,123052.0,23.92,23.94,23.72,23.94,123052.0
2019-01-04 12:00:00,23.94,23.94,23.81,23.94,90644.0,23.94,23.94,23.81,23.94,90644.0
2019-01-04 12:30:00,23.94,23.98,23.9,23.95,87090.0,23.94,23.98,23.9,23.95,87090.0
2019-01-04 13:00:00,23.95,23.99,23.78,23.78,89340.0,23.95,23.99,23.78,23.78,89340.0
2019-01-04 13:30:00,23.78,23.99,23.76,23.94,107462.0,23.78,23.99,23.76,23.94,107462.0
2019-01-04 14:00:00,23.94,23.95,23.81,23.84,89127.0,23.94,23.95,23.81,23.84,89127.0
2019-01-04 14:30:00,23.84,23.92,23.82,23.84,102270.0,23.84,23.92,23.82,23.84,102270.0
2019-01-04 15:00:00,23.85,23.93,23.82,23.83,113054.0,23.85,23.93,23.82,23.83,113054.0
2019-01-04 15:30:00,23.84,23.9,23.76,23.85,257954.0,23.84,23.9,23.76,23.85,257954.0
2019-01-07 09:30:00,23.76,24.18,23.41,23.68,106815.0,23.76,24.18,23.41,23.68,106815.0
2019-01-07 10:00:00,23.7,23.9,23.58,23.8,102375.0,23.7,23.9,23.58,23.8,102375.0
2019-01-07 10:30:00,23.8,23.83,23.69,23.82,62435.0,23.8,23.83,23.69,23.82,62435.0
2019-01-07 11:00:00,23.82,23.92,23.77,23.82,61851.0,23.82,23.92,23.77,23.82,61851.0
2019-01-07 11:30:00,23.82,24.04,23.82,24.03,93676.0,23.82,24.04,23.82,24.03,93676.0
2019-01-07 12:00:00,24.04,24.11,23.98,24.0,66403.0,24.04,24.11,23.98,24.0,66403.0
2019-01-07 12:30:00,24.01,24.2,24.0,24.1,47682.0,24.01,24.2,24.0,24.1,47682.0
2019-01-07 13:00:00,24.1,24.31,24.1,24.21,198005.0,24.1,24.31,24.1,24.21,198005.0
2019-01-07 13:30:00,24.21,24.26,24.13,24.15,59068.0,24.21,24.26,24.13,24.15,59068.0
2019-01-07 14:00:00,24.14,24.18,24.06,24.17,63688.0,24.14,24.18,24.06,24.17,63688.0
2019-01-07 14:30:00,24.17,24.18,24.03,24.03,60127.0,24.17,24.18,24.03,24.03,60127.0
2019-01-07 15:00:00,24.02,24.11,23.99,24.08,83166.0,24.02,24.11,23.99,24.08,83166.0
2019-01-07 15:30:00,24.07,24.11,24.0,24.06,298995.0,24.07,24.11,24.0,24.06,298995.0
2019-01-08 09:30:00,24.17,24.47,23.99,24.03,60663.0,24.17,24.47,23.99,24.03,60663.0
2019-01-08 10:00:00,24.07,24.18,24.03,24.13,76656.0,24.07,24.18,24.03,24.13,76656.0
2019-01-08 10:30:00,24.15,24.25,24.08,24.25,89887.0,24.15,24.25,24.08,24.25,89887.0
2019-01-08 11:00:00,24.24,24.29,24.16,24.25,71987.0,24.24,24.29,24.16,24.25,71987.0
2019-01-08 11:30:00,24.24,24.3,24.19,24.28,68522.0,24.24,24.3,24.19,24.28,68522.0
2019-01-08 12:00:00,24.29,24.35,24.2,24.26,68922.0,24.29,24.35,24.2,24.26,68922.0
2019-01-08 12:30:00,24.26,24.36,24.25,24.29,80309.0,24.26,24.36,24.25,24.29,80309.0
2019-01-08 13:00:00,24.3,24.32,24.24,24.28,40129.0,24.3,24.32,24.24,24.28,40129.0
2019-01-08 13:30:00,24.28,24.32,24.21,24.29,84047.0,24.28,24.32,24.21,24.29,84047.0
2019-01-08 14:00:00,24.28,24.37,24.28,24.32,63884.0,24.28,24.37,24.28,24.32,63884.0
2019-01-08 14:30:00,24.33,24.38,24.28,24.3,88416.0,24.33,24.38,24.28,24.3,88416.0
2019-01-08 15:00:00,24.3,24.44,24.25,24.43,138185.0,24.3,24.44,24.25,24.43,138185.0
2019-01-08 15:30:00,24.44,24.5,24.37,24.43,259125.0,24.44,24.5,24.37,24.43,259125.0
2019-01-09 09:30:00,24.5,24.55,24.19,24.24,64738.0,24.5,24.55,24.19,24.24,64738.0
2019-01-09 10:00:00,24.24,24.42,24.22,24.35,67122.0,24.24,24.42,24.22,24.35,67122.0
2019-01-09 10:30:00,24.35,24.35,24.18,24.31,63570.0,24.35,24.35,24.18,24.31,63570.0
2019-01-09 11:00:00,24.32,24.39,24.25,24.35,74771.0,24.32,24.39,24.25,24.35,74771.0
2019-01-09 11:30:00,24.35,24.35,24.23,24.26,38876.0,24.35,24.35,24.23,24.26,38876.0
2019-01-09 12:00:00,24.26,24.36,24.25,24.31,41463.0,24.26,24.36,24.25,24.31,41463.0
2019-01-09 12:30:00,24.32,24.35,24.25,24.26,53899.0,24.32,24.35,24.25,24.26,53899.0
2019-01-09 13:00:00,24.26,24.36,24.26,24.35,75055.0,24.26,24.36,24.26,24.35,75055.0
2019-01-09 13:30:00,24.36,24.37,24.28,24.3,57633.0,24.36,24.37,24.28,24.3,57633.0
2019-01-09 14:00:00,24.31,24.34,24.2,24.25,61813.0,24.31,24.34,24.2,24.25,61813.0
2019-01-09 14:30:00,24.24,24.37,24.24,24.34,63502.0,24.24,24.37,24.24,24.34,63502.0
2019-01-09 15:00:00,24.34,24.39,24.31,24.37,81377.0,24.34,24.39,24.31,24.37,81377.0
2019-01-09 15:30:00,24.38,24.39,24.27,24.29,203657.0,24.38,24.39,24.27,24.29,203657.0
2019-01-10 09:30:00,24.19,24.49,24.02,24.19,119226.0,24.19,24.49,24.02,24.19,119226.0
2019-01-10 10:00:00,24.18,24.29,24.15,24.24,134567.0,24.18,24.29,24.15,24.24,134567.0
2019-01-10 10:30:00,24.26,24.32,24.17,24.22,56224.0,24.26,24.32,24.17,24.22,56224.0
2019-01-10 11:00:00,24.21,24.34,24.19,24.25,69247.0,24.21,24.34,24.19,24.25,69247.0
2019-01-10 11:30:00,24.24,24.29,24.17,24.21,66963.0,24.24,24.29,24.17,24.21,66963.0
2019-01-10 12:00:00,24.21,24.3,24.14,24.27,204037.0,24.21,24.3,24.14,24.27,204037.0
2019-01-10 12:30:00,24.27,24.28,24.21,24.22,66309.0,24.27,24.28,24.21,24.22,66309.0
2019-01-10 13:00:00,24.22,24.24,24.08,24.09,89630.0,24.22,24.24,24.08,24.09,89630.0
2019-01-10 13:30:00,24.09,24.15,24.02,24.09,69964.0,24.09,24.15,24.02,24.09,69964.0
2019-01-10 14:00:00,24.09,24.21,24.09,24.18,88017.0,24.09,24.21,24.09,24.18,88017.0
2019-01-10 14:30:00,24.17,24.18,24.09,24.13,113247.0,24.17,24.18,24.09,24.13,113247.0
2019-01-10 15:00:00,24.13,24.16,24.11,24.14,94310.0,24.13,24.16,24.11,24.14,94310.0
2019-01-10 15:30:00,24.14,24.16,24.12,24.14,278859.0,24.14,24.16,24.12,24.14,278859.0
2019-01-11 09:30:00,24.09,24.26,24.02,24.06,67848.0,24.09,24.26,24.02,24.06,67848.0
2019-01-11 10:00:00,24.07,24.11,23.91,24.0,110329.0,24.07,24.11,23.91,24.0,110329.0
2019-01-11 10:30:00,24.0,24.09,23.97,24.04,77930.0,24.0,24.09,23.97,24.04,77930.0
2019-01-11 11:00:00,24.06,24.09,23.95,23.96,83906.0,24.06,24.09,23.95,23.96,83906.0
2019-01-11 11:30:00,23.95,24.01,23.9,23.93,81402.0,23.95,24.01,23.9,23.93,81402.0
2019-01-11 12:00:00,23.92,24.01,23.92,23.98,69532.0,23.92,24.01,23.92,23.98,69532.0
2019-01-11 12:30:00,23.98,23.99,23.94,23.95,96619.0,23.98,23.99,23.94,23.95,96619.0
2019-01-11 13:00:00,23.95,24.03,23.94,24.01,301712.0,23.95,24.03,23.94,24.01,301712.0
2019-01-11 13:30:00,24.01,24.17,24.0,24.11,107969.0,24.01,24.17,24.0,24.11,107969.0
2019-01-11 14:00:00,24.11,24.11,23.98,24.04,120905.0,24.11,24.11,23.98,24.04,120905.0
2019-01-11 14:30:00,24.05,24.06,23.99,24.0,73566.0,24.05,24.06,23.99,24.0,73566.0
2019-01-11 15:00:00,24.0,24.04,23.97,23.97,81463.0,24.0,24.04,23.97,23.97,81463.0
2019-01-11 15:30:00,23.97,24.1,23.97,24.03,358558.0,23.97,24.1,23.97,24.03,358558.0
2019-01-14 09:30:00,24.02,24.21,23.98,24.19,163942.0,24.02,24.21,23.98,24.19,163942.0
2019-01-14 10:00:00,24.18,24.19,24.0,24.01,72301.0,24.18,24.19,24.0,24.01,72301.0
2019-01-14 10:30:00,24.02,24.12,24.02,24.04,43632.0,24.02,24.12,24.02,24.04,43632.0
2019-01-14 11:00:00,24.03,24.18,24.0,24.12,90713.0,24.03,24.18,24.0,24.12,90713.0
2019-01-14 11:30:00,24.12,24.22,24.05,24.07,291365.0,24.12,24.22,24.05,24.07,291365.0
2019-01-14 12:00:00,24.07,24.13,23.98,24.0,79931.0,24.07,24.13,23.98,24.0,79931.0
2019-01-14 12:30:00,24.0,24.02,23.94,23.95,20726.0,24.0,24.02,23.94,23.95,20726.0
2019-01-14 13:00:00,23.95,24.01,23.9,23.97,33829.0,23.95,24.01,23.9,23.97,33829.0
2019-01-14 13:30:00,23.97,24.01,23.88,23.88,40927.0,23.97,24.01,23.88,23.88,40927.0
2019-01-14 14:00:00,23.88,23.97,23.82,23.9,198642.0,23.88,23.97,23.82,23.9,198642.0
2019-01-14 14:30:00,23.89,23.98,23.81,23.95,50192.0,23.89,23.98,23.81,23.95,50192.0
2019-01-14 15:00:00,23.95,23.97,23.9,23.94,81973.0,23.95,23.97,23.9,23.94,81973.0
2019-01-14 15:30:00,23.94,23.97,23.87,23.92,228446.0,23.94,23.97,23.87,23.92,228446.0
2019-01-15 09:30:00,24.02,24.08,23.92,24.01,19066.0,24.02,24.08,23.92,24.01,19066.0
2019-01-15 10:00:00,24.04,24.09,23.91,23.93,26448.0,24.04,24.09,23.91,23.93,26448.0
2019-01-15 10:30:00,23.93,24.12,23.91,24.08,42711.0,23.93,24.12,23.91,24.08,42711.0
2019-01-15 11:00:00,24.08,24.24,24.08,24.13,58806.0,24.08,24.24,24.08,24.13,58806.0
2019-01-15 11:30:00,24.14,24.22,24.1,24.2,58095.0,24.14,24.22,24.1,24.2,58095.0
2019-01-15 12:00:00,24.21,24.26,24.14,24.24,72345.0,24.21,24.26,24.14,24.24,72345.0
2019-01-15 12:30:00,24.23,24.24,24.11,24.18,62658.0,24.23,24.24,24.11,24.18,62658.0
2019-01-15 13:00:00,24.19,24.3,24.18,24.26,64194.0,24.19,24.3,24.18,24.26,64194.0
2019-01-15 13:30:00,24.27,24.38,24.25,24.32,62295.0,24.27,24.38,24.25,24.32,62295.0
2019-01-15 14:00:00,24.32,24.35,24.2,24.2,57938.0,24.32,24.35,24.2,24.2,57938.0
2019-01-15 14:30:00,24.19,24.31,24.16,24.31,80928.0,24.19,24.31,24.16,24.31,80928.0
2019-01-15 15:00:00,24.3,24.39,24.29,24.35,87729.0,24.3,24.39,24.29,24.35,87729.0
2019-01-15 15:30:00,24.35,24.37,24.3,24.35,223630.0,24.35,24.37,24.3,24.35,223630.0
2019-01-16 09:30:00,24.32,24.53,24.18,24.43,91534.0,24.32,24.53,24.18,24.43,91534.0
2019-01-16 10:00:00,24.46,24.69,24.45,24.63,98902.0,24.46,24.69,24.45,24.63,98902.0
2019-01-16 10:30:00,24.62,24.67,24.52,24.57,63727.0,24.62,24.67,24.52,24.57,63727.0
2019-01-16 11:00:00,24.58,24.66,24.54,24.63,64141.0,24.58,24.66,24.54,24.63,64141.0
2019-01-16 11:30:00,24.63,24.69,24.54,24.64,77078.0,24.63,24.69,24.54,24.64,77078.0
2019-01-16 12:00:00,24.65,24.68,24.59,24.63,93659.0,24.65,24.68,24.59,24.63,93659.0
2019-01-16 12:30:00,24.64,24.69,24.62,24.66,51639.0,24.64,24.69,24.62,24.66,51639.0
2019-01-16 13:00:00,24.66,24.68,24.58,24.64,74683.0,24.66,24.68,24.58,24.64,74683.0
2019-01-16 13:30:00,24.64,24.74,24.64,24.68,71861.0,24.64,24.74,24.64,24.68,71861.0
2019-01-16 14:00:00,24.68,24.77,24.68,24.77,67619.0,24.68,24.77,24.68,24.77,67619.0
2019-01-16 14:30:00,24.77,24.87,24.76,24.79,93781.0,24.77,24.87,24.76,24.79,93781.0
2019-01-16 15:00:00,24.79,24.87,24.77,24.83,127534.0,24.79,24.87,24.77,24.83,127534.0
2019-01-16 15:30:00,24.82,24.9,24.82,24.83,372550.0,24.82,24.9,24.82,24.83,372550.0
2019-01-17 09:30:00,24.78,24.94,24.76,24.94,53544.0,24.78,24.94,24.76,24.94,53544.0
2019-01-17 10:00:00,24.95,25.03,24.81,24.81,98522.0,24.95,25.03,24.81,24.81,98522.0
2019-01-17 10:30:00,24.81,24.92,24.8,24.85,61304.0,24.81,24.92,24.8,24.85,61304.0
2019-01-17 11:00:00,24.85,24.92,24.79,24.79,48533.0,24.85,24.92,24.79,24.79,48533.0
2019-01-17 11:30:00,24.78,24.83,24.76,24.8,34737.0,24.78,24.83,24.76,24.8,34737.0
2019-01-17 12:00:00,24.81,24.82,24.73,24.76,48987.0,24.81,24.82,24.73,24.76,48987.0
2019-01-17 12:30:00,24.76,24.79,24.75,24.78,31772.0,24.76,24.79,24.75,24.78,31772.0
2019-01-17 13:00:00,24.78,24.81,24.76,24.77,45515.0,24.78,24.81,24.76,24.77,45515.0
2019-01-17 13:30:00,24.78,24.8,24.76,24.79,35703.0,24.78,24.8,24.76,24.79,35703.0
2019-01-17 14:00:00,24.8,24.84,24.78,24.81,35862.0,24.8,24.84,24.78,24.81,35862.0
2019-01-17 14:30:00,24.81,24.91,24.79,24.81,54542.0,24.81,24.91,24.79,24.81,54542.0
2019-01-17 15:00:00,24.81,24.84,24.76,24.84,52218.0,24.81,24.84,24.76,24.84,52218.0
2019-01-17 15:30:00,24.85,24.88,24.8,24.86,202437.0,24.85,24.88,24.8,24.86,202437.0
2019-01-18 09:30:00,24.96,25.32,24.91,25.04,187348.0,24.96,25.32,24.91,25.04,187348.0
2019-01-18 10:00:00,25.04,25.04,24.82,24.92,49557.0,25.04,25.04,24.82,24.92,49557.0
2019-01-18 10:30:00,24.91,25.03,24.9,25.0,29755.0,24.91,25.03,24.9,25.0,29755.0
2019-01-18 11:00:00,25.01,25.04,24.91,24.98,39134.0,25.01,25.04,24.91,24.98,39134.0
2019-01-18 11:30:00,24.99,25.02,24.94,25.02,45685.0,24.99,25.02,24.94,25.02,45685.0
2019-01-18 12:00:00,25.02,25.09,24.98,25.09,34764.0,25.02,25.09,24.98,25.09,34764.0
2019-01-18 12:30:00,25.1,25.11,24.98,25.0,33141.0,25.1,25.11,24.98,25.0,33141.0
2019-01-18 13:00:00,25.0,25.0,24.93,24.96,24557.0,25.0,25.0,24.93,24.96,24557.0
2019-01-18 13:30:00,24.96,25.02,24.95,24.99,31487.0,24.96,25.02,24.95,24.99,31487.0
2019-01-18 14:00:00,24.98,25.0,24.95,24.96,38324.0,24.98,25.0,24.95,24.96,38324.0
2019-01-18 14:30:00,24.96,25.0,24.88,24.92,67856.0,24.96,25.0,24.88,24.92,67856.0
2019-01-18 15:00:00,24.92,24.92,24.87,24.89,48215.0,24.92,24.92,24.87,24.89,48215.0
2019-01-18 15:30:00,24.89,24.97,24.86,24.94,210072.0,24.89,24.97,24.86,24.94,210072.0
2019-01-22 09:30:00,24.87,24.88,24.71,24.77,36105.0,24.87,24.88,24.71,24.77,36105.0
2019-01-22 10:00:00,24.8,24.88,24.75,24.83,48986.0,24.8,24.88,24.75,24.83,48986.0
2019-01-22 10:30:00,24.83,24.93,24.81,24.88,50569.0,24.83,24.93,24.81,24.88,50569.0
2019-01-22 11:00:00,24.88,24.97,24.87,24.89,54486.0,24.88,24.97,24.87,24.89,54486.0
2019-01-22 11:30:00,24.9,24.92,24.82,24.85,34636.0,24.9,24.92,24.82,24.85,34636.0
2019-01-22 12:00:00,24.85,24.9,24.76,24.76,45362.0,24.85,24.9,24.76,24.76,45362.0
2019-01-22 12:30:00,24.76,24.85,24.75,24.78,41369.0,24.76,24.85,24.75,24.78,41369.0
2019-01-22 13:00:00,24.77,24.77,24.67,24.71,39322.0,24.77,24.77,24.67,24.71,39322.0
2019-01-22 13:30:00,24.71,24.79,24.7,24.77,32560.0,24.71,24.79,24.7,24.77,32560.0
2019-01-22 14:00:00,24.76,24.78,24.67,24.67,50008.0,24.76,24.78,24.67,24.67,50008.0
2019-01-22 14:30:00,24.66,24.67,24.58,24.64,41193.0,24.66,24.67,24.58,24.64,41193.0
2019-01-22 15:00:00,24.64,24.65,24.57,24.63,41368.0,24.64,24.65,24.57,24.63,41368.0
2019-01-22 15:30:00,24.63,24.75,24.61,24.69,156698.0,24.63,24.75,24.61,24.69,156698.0
2019-01-23 09:30:00,24.81,24.82,24.41,24.49,163597.0,24.81,24.82,24.41,24.49,163597.0
2019-01-23 10:00:00,24.49,24.52,24.39,24.41,55685.0,24.49,24.52,24.39,24.41,55685.0
2019-01-23 10:30:00,24.41,24.62,24.36,24.62,65721.0,24.41,24.62,24.36,24.62,65721.0
2019-01-23 11:00:00,24.61,24.65,24.56,24.57,52135.0,24.61,24.65,24.56,24.57,52135.0
2019-01-23 11:30:00,24.56,24.58,24.35,24.36,39338.0,24.56,24.58,24.35,24.36,39338.0
2019-01-23 12:00:00,24.37,24.5,24.37,24.46,44307.0,24.37,24.5,24.37,24.46,44307.0
2019-01-23 12:30:00,24.46,24.5,24.43,24.46,28221.0,24.46,24.5,24.43,24.46,28221.0
2019-01-23 13:00:00,24.45,24.5,24.45,24.46,37124.0,24.45,24.5,24.45,24.46,37124.0
2019-01-23 13:30:00,24.47,24.57,24.46,24.51,32956.0,24.47,24.57,24.46,24.51,32956.0
2019-01-23 14:00:00,24.52,24.57,24.51,24.57,29179.0,24.52,24.57,24.51,24.57,29179.0
2019-01-23 14:30:00,24.57,24.62,24.5,24.61,32822.0,24.57,24.62,24.5,24.61,32822.0
2019-01-23 15:00:00,24.61,24.64,24.58,24.62,40769.0,24.61,24.64,24.58,24.62,40769.0
2019-01-23 15:30:00,24.62,24.66,24.57,24.64,147630.0,24.62,24.66,24.57,24.64,147630.0
2019-01-24 09:30:00,24.61,24.73,24.28,24.66,55951.0,24.61,24.73,24.28,24.66,55951.0
2019-01-24 10:00:00,24.64,24.7,24.54,24.7,29020.0,24.64,24.7,24.54,24.7,29020.0
2019-01-24 10:30:00,24.71,24.71,24.51,24.6,37317.0,24.71,24.71,24.51,24.6,37317.0
2019-01-24 11:00:00,24.6,24.64,24.55,24.6,34572.0,24.6,24.64,24.55,24.6,34572.0
2019-01-24 11:30:00,24.6,24.6,24.51,24.59,22955.0,24.6,24.6,24.51,24.59,22955.0
2019-01-24 12:00:00,24.59,24.59,24.49,24.5,24515.0,24.59,24.59,24.49,24.5,24515.0
2019-01-24 12:30:00,24.5,24.54,24.46,24.5,25449.0,24.5,24.54,24.46,24.5,25449.0
2019-01-24 13:00:00,24.5,24.51,24.41,24.41,40400.0,24.5,24.51,24.41,24.41,40400.0
2019-01-24 13:30:00,24.41,24.54,24.4,24.52,20062.0,24.41,24.54,24.4,24.52,20062.0
2019-01-24 14:00:00,24.53,24.55,24.49,24.5,28020.0,24.53,24.55,24.49,24.5,28020.0
2019-01-24 14:30:00,24.5,24.53,24.49,24.5,40332.0,24.5,24.53,24.49,24.5,40332.0
2019-01-24 15:00:00,24.49,24.5,24.44,24.44,37308.0,24.49,24.5,24.44,24.44,37308.0
2019-01-24 15:30:00,24.45,24.45,24.33,24.38,201439.0,24.45,24.45,24.33,24.38,201439.0
2019-01-25 09:30:00,24.49,24.56,24.32,24.35,35708.0,24.49,24.56,24.32,24.35,35708.0
2019-01-25 10:00:00,24.36,24.38,24.21,24.28,57288.0,24.36,24.38,24.21,24.28,57288.0
2019-01-25 10:30:00,24.28,24.3,24.15,24.15,56901.0,24.28,24.3,24.15,24.15,56901.0
2019-01-25 11:00:00,24.16,24.2,24.01,24.07,97585.0,24.16,24.2,24.01,24.07,97585.0
2019-01-25 11:30:00,24.08,24.14,24.05,24.14,41659.0,24.08,24.14,24.05,24.14,41659.0
2019-01-25 12:00:00,24.13,24.14,24.09,24.14,44899.0,24.13,24.14,24.09,24.14,44899.0
2019-01-25 12:30:00,24.14,24.15,24.04,24.04,55117.0,24.14,24.15,24.04,24.04,55117.0
2019-01-25 13:00:00,24.04,24.08,23.97,23.99,92688.0,24.04,24.08,23.97,23.99,92688.0
2019-01-25 13:30:00,24.0,24.15,23.99,24.12,42791.0,24.0,24.15,23.99,24.12,42791.0
2019-01-25 14:00:00,24.12,24.17,24.09,24.09,67403.0,24.12,24.17,24.09,24.09,67403.0
2019-01-25 14:30:00,24.1,24.15,24.09,24.12,45648.0,24.1,24.15,24.09,24.12,45648.0
2019-01-25 15:00:00,24.13,24.14,24.07,24.07,63115.0,24.13,24.14,24.07,24.07,63115.0
2019-01-25 15:30:00,24.07,24.18,24.04,24.15,291503.0,24.07,24.18,24.04,24.15,291503.0
2019-01-28 09:30:00,24.04,24.04,23.56,23.58,76430.0,24.04,24.04,23.56,23.58,76430.0
2019-01-28 10:00:00,23.58,23.75,23.49,23.73,98148.0,23.58,23.75,23.49,23.73,98148.0
2019-01-28 10:30:00,23.73,23.84,23.66,23.78,76204.0,23.73,23.84,23.66,23.78,76204.0
2019-01-28 11:00:00,23.78,23.88,23.74,23.75,78079.0,23.78,23.88,23.74,23.75,78079.0
2019-01-28 11:30:00,23.75,23.81,23.67,23.7,68594.0,23.75,23.81,23.67,23.7,68594.0
2019-01-28 12:00:00,23.69,23.75,23.68,23.72,63109.0,23.69,23.75,23.68,23.72,63109.0
2019-01-28 12:30:00,23.73,23.83,23.7,23.76,47486.0,23.73,23.83,23.7,23.76,47486.0
2019-01-28 13:00:00,23.76,23.79,23.71,23.73,58429.0,23.76,23.79,23.71,23.73,58429.0
2019-01-28 13:30:00,23.74,23.79,23.7,23.73,57681.0,23.74,23.79,23.7,23.73,57681.0
2019-01-28 14:00:00,23.73,23.79,23.68,23.74,65264.0,23.73,23.79,23.68,23.74,65264.0
2019-01-28 14:30:00,23.72,23.8,23.71,23.77,58215.0,23.72,23.8,23.71,23.77,58215.0
2019-01-28 15:00:00,23.77,23.82,23.73,23.8,73140.0,23.77,23.82,23.73,23.8,73140.0
2019-01-28 15:30:00,23.79,23.82,23.74,23.77,223498.0,23.79,23.82,23.74,23.77,223498.0
2019-01-29 09:30:00,23.9,24.5,23.82,24.41,168148.0,23.9,24.5,23.82,24.41,168148.0
2019-01-29 10:00:00,24.42,24.49,24.37,24.43,79881.0,24.42,24.49,24.37,24.43,79881.0
2019-01-29 10:30:00,24.43,24.43,24.26,24.35,58846.0,24.43,24.43,24.26,24.35,58846.0
2019-01-29 11:00:00,24.34,24.47,24.33,24.42,47137.0,24.34,24.47,24.33,24.42,47137.0
2019-01-29 11:30:00,24.43,24.45,24.29,24.32,35635.0,24.43,24.45,24.29,24.32,35635.0
2019-01-29 12:00:00,24.32,24.33,24.17,24.19,71246.0,24.32,24.33,24.17,24.19,71246.0
2019-01-29 12:30:00,24.18,24.19,24.07,24.11,85491.0,24.18,24.19,24.07,24.11,85491.0
2019-01-29 13:00:00,24.1,24.15,24.09,24.14,31931.0,24.1,24.15,24.09,24.14,31931.0
2019-01-29 13:30:00,24.14,24.17,24.13,24.14,56914.0,24.14,24.17,24.13,24.14,56914.0
2019-01-29 14:00:00,24.14,24.14,24.09,24.13,41625.0,24.14,24.14,24.09,24.13,41625.0
2019-01-29 14:30:00,24.13,24.21,24.12,24.2,22968.0,24.13,24.21,24.12,24.2,22968.0
2019-01-29 15:00:00,24.2,24.25,24.2,24.21,37264.0,24.2,24.25,24.2,24.21,37264.0
2019-01-29 15:30:00,24.21,24.27,24.17,24.2,174819.0,24.21,24.27,24.17,24.2,174819.0
2019-01-30 09:30:00,24.01,24.22,23.96,24.05,41846.0,24.01,24.22,23.96,24.05,41846.0
2019-01-30 10:00:00,24.05,24.15,24.0,24.09,29454.0,24.05,24.15,24.0,24.09,29454.0
2019-01-30 10:30:00,24.1,24.14,24.02,24.07,19255.0,24.1,24.14,24.02,24.07,19255.0
2019-01-30 11:00:00,24.07,24.09,23.99,24.0,31723.0,24.07,24.09,23.99,24.0,31723.0
2019-01-30 11:30:00,24.01,24.01,23.92,23.95,18484.0,24.01,24.01,23.92,23.95,18484.0
2019-01-30 12:00:00,23.94,24.04,23.91,23.99,23427.0,23.94,24.04,23.91,23.99,23427.0
2019-01-30 12:30:00,23.99,24.0,23.93,23.95,31591.0,23.99,24.0,23.93,23.95,31591.0
2019-01-30 13:00:00,23.96,23.96,23.86,23.89,27260.0,23.96,23.96,23.86,23.89,27260.0
2019-01-30 13:30:00,23.89,23.9,23.8,23.81,38443.0,23.89,23.9,23.8,23.81,38443.0
2019-01-30 14:00:00,23.8,24.02,23.77,23.91,49299.0,23.8,24.02,23.77,23.91,49299.0
2019-01-30 14:30:00,23.9,23.93,23.85,23.92,38285.0,23.9,23.93,23.85,23.92,38285.0
2019-01-30 15:00:00,23.93,23.93,23.85,23.88,45829.0,23.93,23.93,23.85,23.88,45829.0
2019-01-30 15:30:00,23.88,23.99,23.85,23.99,170801.0,23.88,23.99,23.85,23.99,170801.0
2019-01-31 09:30:00,24.01,24.04,23.81,23.98,35557.0,24.01,24.04,23.81,23.98,35557.0
2019-01-31 10:00:00,23.98,24.06,23.91,23.92,19214.0,23.98,24.06,23.91,23.92,19214.0
2019-01-31 10:30:00,23.91,23.94,23.83,23.83,40428.0,23.91,23.94,23.83,23.83,40428.0
2019-01-31 11:00:00,23.82,23.91,23.76,23.91,33190.0,23.82,23.91,23.76,23.91,33190.0
2019-01-31 11:30:00,23.91,24.12,23.89,24.07,39063.0,23.91,24.12,23.89,24.07,39063.0
2019-01-31 12:00:00,24.07,24.12,24.01,24.02,42429.0,24.07,24.12,24.01,24.02,42429.0
2019-01-31 12:30:00,24.02,24.03,23.89,23.92,32203.0,24.02,24.03,23.89,23.92,32203.0
2019-01-31 13:00:00,23.92,24.03,23.91,23.96,53183.0,23.92,24.03,23.91,23.96,53183.0
2019-01-31 13:30:00,23.97,24.04,23.96,24.0,29070.0,23.97,24.04,23.96,24.0,29070.0
2019-01-31 14:00:00,24.01,24.02,23.91,23.93,41331.0,24.01,24.02,23.91,23.93,41331.0
2019-01-31 14:30:00,23.93,23.97,23.88,23.96,28008.0,23.93,23.97,23.88,23.96,28008.0
2019-01-31 15:00:00,23.96,23.96,23.88,23.92,56147.0,23.96,23.96,23.88,23.92,56147.0
2019-01-31 15:30:00,23.92,24.05,23.91,23.97,317023.0,23.92,24.05,23.91,23.97,317023.0
2019-02-01 09:30:00,24.05,24.1,23.72,23.72,43774.0,24.05,24.1,23.72,23.72,43774.0
2019-02-01 10:00:00,23.74,23.8,23.56,23.61,57804.0,23.74,23.8,23.56,23.61,57804.0
2019-02-01 10:30:00,23.61,23.69,23.46,23.51,64417.0,23.61,23.69,23.46,23.51,64417.0
2019-02-01 11:00:00,23.51,23.53,23.42,23.43,78295.0,23.51,23.53,23.42,23.43,78295.0
2019-02-01 11:30:00,23.44,23.53,23.35,23.53,95024.0,23.44,23.53,23.35,23.53,95024.0
2019-02-01 12:00:00,23.54,23.65,23.52,23.55,55461.0,23.54,23.65,23.52,23.55,55461.0
2019-02-01 12:30:00,23.55,23.56,23.45,23.46,40281.0,23.55,23.56,23.45,23.46,40281.0
2019-02-01 13:00:00,23.46,23.5,23.35,23.46,89331.0,23.46,23.5,23.35,23.46,89331.0
2019-02-01 13:30:00,23.46,23.48,23.42,23.48,24534.0,23.46,23.48,23.42,23.48,24534.0
2019-02-01 14:00:00,23.48,23.52,23.31,23.5,177135.0,23.48,23.52,23.31,23.5,177135.0
2019-02-01 14:30:00,23.49,23.51,23.38,23.4,53617.0,23.49,23.51,23.38,23.4,53617.0
2019-02-01 15:00:00,23.4,23.4,23.34,23.36,62601.0,23.4,23.4,23.34,23.36,62601.0
2019-02-01 15:30:00,23.37,23.58,23.37,23.46,343374.0,23.37,23.58,23.37,23.46,343374.0
2019-02-04 09:30:00,23.45,23.45,23.02,23.19,128932.0,23.45,23.45,23.02,23.19,128932.0
2019-02-04 10:00:00,23.19,23.23,22.9,22.95,161768.0,23.19,23.23,22.9,22.95,161768.0
2019-02-04 10:30:00,22.95,23.44,22.92,23.44,312585.0,22.95,23.44,22.92,23.44,312585.0
2019-02-04 11:00:00,23.4,23.48,23.33,23.44,80330.0,23.4,23.48,23.33,23.44,80330.0
2019-02-04 11:30:00,23.45,23.46,23.37,23.43,40242.0,23.45,23.46,23.37,23.43,40242.0
2019-02-04 12:00:00,23.44,23.54,23.42,23.46,198092.0,23.44,23.54,23.42,23.46,198092.0
2019-02-04 12:30:00,23.46,23.55,23.45,23.52,58313.0,23.46,23.55,23.45,23.52,58313.0
2019-02-04 13:00:00,23.52,23.62,23.5,23.58,65958.0,23.52,23.62,23.5,23.58,65958.0
2019-02-04 13:30:00,23.58,23.67,23.54,23.57,104848.0,23.58,23.67,23.54,23.57,104848.0
2019-02-04 14:00:00,23.58,23.6,23.51,23.52,56734.0,23.58,23.6,23.51,23.52,56734.0
2019-02-04 14:30:00,23.51,23.55,23.49,23.54,35741.0,23.51,23.55,23.49,23.54,35741.0
2019-02-04 15:00:00,23.55,23.61,23.53,23.6,57739.0,23.55,23.61,23.53,23.6,57739.0
2019-02-04 15:30:00,23.59,23.7,23.59,23.68,214264.0,23.59,23.7,23.59,23.68,214264.0
2019-02-05 09:30:00,23.72,24.0,23.65,23.99,61179.0,23.72,24.0,23.65,23.99,61179.0
2019-02-05 10:00:00,23.99,24.0,23.77,23.85,64524.0,23.99,24.0,23.77,23.85,64524.0
2019-02-05 10:30:00,23.86,23.9,23.78,23.89,60472.0,23.86,23.9,23.78,23.89,60472.0
2019-02-05 11:00:00,23.89,23.95,23.87,23.9,65359.0,23.89,23.95,23.87,23.9,65359.0
2019-02-05 11:30:00,23.91,23.97,23.88,23.95,71049.0,23.91,23.97,23.88,23.95,71049.0
2019-02-05 12:00:00,23.94,23.96,23.91,23.96,43557.0,23.94,23.96,23.91,23.96,43557.0
2019-02-05 12:30:00,23.96,23.96,23.91,23.92,45433.0,23.96,23.96,23.91,23.92,45433.0
2019-02-05 13:00:00,23.92,24.01,23.92,23.98,34005.0,23.92,24.01,23.92,23.98,34005.0
2019-02-05 13:30:00,23.98,24.03,23.97,24.01,59942.0,23.98,24.03,23.97,24.01,59942.0
2019-02-05 14:00:00,24.01,24.11,24.01,24.1,39727.0,24.01,24.11,24.01,24.1,39727.0
2019-02-05 14:30:00,24.11,24.12,24.06,24.09,32511.0,24.11,24.12,24.06,24.09,32511.0
2019-02-05 15:00:00,24.09,24.15,24.08,24.14,44995.0,24.09,24.15,24.08,24.14,44995.0
2019-02-05 15:30:00,24.14,24.18,24.08,24.1,168486.0,24.14,24.18,24.08,24.1,168486.0
2019-02-06 09:30:00,24.09,24.11,23.73,23.8,56507.0,24.09,24.11,23.73,23.8,56507.0
2019-02-06 10:00:00,23.79,23.87,23.78,23.82,21167.0,23.79,23.87,23.78,23.82,21167.0
2019-02-06 10:30:00,23.81,23.88,23.8,23.81,27620.0,23.81,23.88,23.8,23.81,27620.0
2019-02-06 11:00:00,23.81,23.85,23.77,23.83,26148.0,23.81,23.85,23.77,23.83,26148.0
2019-02-06 11:30:00,23.83,23.88,23.81,23.85,19738.0,23.83,23.88,23.81,23.85,19738.0
2019-02-06 12:00:00,23.85,23.87,23.8,23.84,24224.0,23.85,23.87,23.8,23.84,24224.0
2019-02-06 12:30:00,23.84,23.92,23.84,23.89,20840.0,23.84,23.92,23.84,23.89,20840.0
2019-02-06 13:00:00,23.89,23.94,23.88,23.93,20789.0,23.89,23.94,23.88,23.93,20789.0
2019-02-06 13:30:00,23.92,23.92,23.85,23.9,25355.0,23.92,23.92,23.85,23.9,25355.0
2019-02-06 14:00:00,23.89,23.93,23.86,23.93,31738.0,23.89,23.93,23.86,23.93,31738.0
2019-02-06 14:30:00,23.93,23.93,23.89,23.91,20461.0,23.93,23.93,23.89,23.91,20461.0
2019-02-06 15:00:00,23.91,23.94,23.89,23.9,36396.0,23.91,23.94,23.89,23.9,36396.0
2019-02-06 15:30:00,23.9,23.95,23.89,23.93,143317.0,23.9,23.95,23.89,23.93,143317.0
2019-02-07 09:30:00,23.77,23.8,23.52,23.73,152277.0,23.77,23.8,23.52,23.73,152277.0
2019-02-07 10:00:00,23.73,23.87,23.65,23.66,79262.0,23.73,23.87,23.65,23.66,79262.0
2019-02-07 10:30:00,23.66,23.81,23.64,23.75,87650.0,23.66,23.81,23.64,23.75,87650.0
2019-02-07 11:00:00,23.74,23.78,23.72,23.76,41751.0,23.74,23.78,23.72,23.76,41751.0
2019-02-07 11:30:00,23.76,23.82,23.7,23.73,39561.0,23.76,23.82,23.7,23.73,39561.0
2019-02-07 12:00:00,23.73,23.82,23.73,23.8,29590.0,23.73,23.82,23.73,23.8,29590.0
2019-02-07 12:30:00,23.8,23.82,23.75,23.75,30232.0,23.8,23.82,23.75,23.75,30232.0
2019-02-07 13:00:00,23.75,23.78,23.68,23.71,50075.0,23.75,23.78,23.68,23.71,50075.0
2019-02-07 13:30:00,23.71,23.74,23.7,23.73,28069.0,23.71,23.74,23.7,23.73,28069.0
2019-02-07 14:00:00,23.72,23.74,23.67,23.73,34291.0,23.72,23.74,23.67,23.73,34291.0
2019-02-07 14:30:00,23.74,23.74,23.67,23.72,25697.0,23.74,23.74,23.67,23.72,25697.0
2019-02-07 15:00:00,23.72,23.8,23.69,23.78,48938.0,23.72,23.8,23.69,23.78,48938.0
2019-02-07 15:30:00,23.78,23.87,23.74,23.75,209798.0,23.78,23.87,23.74,23.75,209798.0
2019-02-08 09:30:00,23.73,23.92,23.56,23.58,50209.0,23.73,23.92,23.56,23.58,50209.0
2019-02-08 10:00:00,23.58,23.64,23.43,23.49,29455.0,23.58,23.64,23.43,23.49,29455.0
2019-02-08 10:30:00,23.49,23.5,23.34,23.35,53791.0,23.49,23.5,23.34,23.35,53791.0
2019-02-08 11:00:00,23.36,23.42,23.27,23.38,49034.0,23.36,23.42,23.27,23.38,49034.0
2019-02-08 11:30:00,23.38,23.39,23.25,23.32,44432.0,23.38,23.39,23.25,23.32,44432.0
2019-02-08 12:00:00,23.32,23.32,23.24,23.3,31611.0,23.32,23.32,23.24,23.3,31611.0
2019-02-08 12:30:00,23.31,23.34,23.29,23.31,36852.0,23.31,23.34,23.29,23.31,36852.0
2019-02-08 13:00:00,23.31,23.35,23.3,23.33,36742.0,23.31,23.35,23.3,23.33,36742.0
2019-02-08 13:30:00,23.34,23.46,23.33,23.45,36906.0,23.34,23.46,23.33,23.45,36906.0
2019-02-08 14:00:00,23.44,23.56,23.43,23.54,75074.0,23.44,23.56,23.43,23.54,75074.0
2019-02-08 14:30:00,23.54,23.6,23.53,23.55,69542.0,23.54,23.6,23.53,23.55,69542.0
2019-02-08 15:00:00,23.54,23.58,23.53,23.57,64883.0,23.54,23.58,23.53,23.57,64883.0
2019-02-08 15:30:00,23.58,23.61,23.48,23.52,187732.0,23.58,23.61,23.48,23.52,187732.0
2019-02-11 09:30:00,23.63,23.82,23.57,23.61,63448.0,23.63,23.82,23.57,23.61,63448.0
2019-02-11 10:00:00,23.61,23.66,23.53,23.63,84554.0,23.61,23.66,23.53,23.63,84554.0
2019-02-11 10:30:00,23.63,23.7,23.62,23.65,53885.0,23.63,23.7,23.62,23.65,53885.0
2019-02-11 11:00:00,23.65,23.68,23.59,23.64,59507.0,23.65,23.68,23.59,23.64,59507.0
2019-02-11 11:30:00,23.64,23.66,23.57,23.64,44950.0,23.64,23.66,23.57,23.64,44950.0
2019-02-11 12:00:00,23.64,23.68,23.55,23.66,64282.0,23.64,23.68,23.55,23.66,64282.0
2019-02-11 12:30:00,23.65,23.69,23.57,23.6,43597.0,23.65,23.69,23.57,23.6,43597.0
2019-02-11 13:00:00,23.6,23.65,23.54,23.57,50020.0,23.6,23.65,23.54,23.57,50020.0
2019-02-11 13:30:00,23.58,23.6,23.5,23.52,44824.0,23.58,23.6,23.5,23.52,44824.0
2019-02-11 14:00:00,23.52,23.61,23.5,23.61,44086.0,23.52,23.61,23.5,23.61,44086.0
2019-02-11 14:30:00,23.61,23.61,23.54,23.55,44710.0,23.61,23.61,23.54,23.55,44710.0
2019-02-11 15:00:00,23.55,23.67,23.54,23.63,60331.0,23.55,23.67,23.54,23.63,60331.0
2019-02-11 15:30:00,23.63,23.71,23.61,23.69,172123.0,23.63,23.71,23.61,23.69,172123.0
2019-02-12 09:30:00,23.81,24.28,23.81,24.09,63540.0,23.81,24.28,23.81,24.09,63540.0
2019-02-12 10:00:00,24.08,24.12,24.0,24.05,80331.0,24.08,24.12,24.0,24.05,80331.0
2019-02-12 10:30:00,24.05,24.07,24.0,24.03,71829.0,24.05,24.07,24.0,24.03,71829.0
2019-02-12 11:00:00,24.04,24.09,23.93,23.99,52069.0,24.04,24.09,23.93,23.99,52069.0
2019-02-12 11:30:00,23.98,24.02,23.94,24.02,52069.0,23.98,24.02,23.94,24.02,52069.0
2019-02-12 12:00:00,24.02,24.02,23.94,23.96,32810.0,24.02,24.02,23.94,23.96,32810.0
2019-02-12 12:30:00,23.96,23.97,23.94,23.97,35307.0,23.96,23.97,23.94,23.97,35307.0
2019-02-12 13:00:00,23.97,23.98,23.86,23.88,77308.0,23.97,23.98,23.86,23.88,77308.0
2019-02-12 13:30:00,23.89,24.01,23.88,23.99,106325.0,23.89,24.01,23.88,23.99,106325.0
2019-02-12 14:00:00,23.98,23.99,23.83,23.85,58274.0,23.98,23.99,23.83,23.85,58274.0
2019-02-12 14:30:00,23.85,23.9,23.82,23.82,50060.0,23.85,23.9,23.82,23.82,50060.0
2019-02-12 15:00:00,23.82,23.86,23.77,23.8,75266.0,23.82,23.86,23.77,23.8,75266.0
2019-02-12 15:30:00,23.8,23.85,23.75,23.82,305409.0,23.8,23.85,23.75,23.82,305409.0
2019-02-13 09:30:00,23.76,23.99,23.75,23.8,46206.0,23.76,23.99,23.75,23.8,46206.0
2019-02-13 10:00:00,23.81,23.92,23.79,23.92,52053.0,23.81,23.92,23.79,23.92,52053.0
2019-02-13 10:30:00,23.91,23.93,23.87,23.91,38435.0,23.91,23.93,23.87,23.91,38435.0
2019-02-13 11:00:00,23.9,23.98,23.89,23.92,48112.0,23.9,23.98,23.89,23.92,48112.0
2019-02-13 11:30:00,23.91,23.93,23.89,23.92,39585.0,23.91,23.93,23.89,23.92,39585.0
2019-02-13 12:00:00,23.92,23.94,23.86,23.87,32950.0,23.92,23.94,23.86,23.87,32950.0
2019-02-13 12:30:00,23.87,23.93,23.85,23.92,36681.0,23.87,23.93,23.85,23.92,36681.0
2019-02-13 13:00:00,23.92,23.93,23.9,23.93,24449.0,23.92,23.93,23.9,23.93,24449.0
2019-02-13 13:30:00,23.92,23.99,23.91,23.95,62510.0,23.92,23.99,23.91,23.95,62510.0
2019-02-13 14:00:00,23.95,24.0,23.93,24.0,54753.0,23.95,24.0,23.93,24.0,54753.0
2019-02-13 14:30:00,23.99,24.0,23.96,23.98,56256.0,23.99,24.0,23.96,23.98,56256.0
2019-02-13 15:00:00,23.98,24.02,23.94,23.99,62741.0,23.98,24.02,23.94,23.99,62741.0
2019-02-13 15:30:00,23.99,24.03,23.97,23.98,330321.0,23.99,24.03,23.97,23.98,330321.0
2019-02-14 09:30:00,23.96,24.17,23.79,24.1,69835.0,23.96,24.17,23.79,24.1,69835.0
2019-02-14 10:00:00,24.12,24.15,24.03,24.11,47468.0,24.12,24.15,24.03,24.11,47468.0
2019-02-14 10:30:00,24.1,24.17,24.08,24.16,96855.0,24.1,24.17,24.08,24.16,96855.0
2019-02-14 11:00:00,24.16,24.16,24.02,24.05,64907.0,24.16,24.16,24.02,24.05,64907.0
2019-02-14 11:30:00,24.05,24.09,24.01,24.08,73939.0,24.05,24.09,24.01,24.08,73939.0
2019-02-14 12:00:00,24.08,24.12,24.06,24.12,65087.0,24.08,24.12,24.06,24.12,65087.0
2019-02-14 12:30:00,24.11,24.12,24.06,24.08,62204.0,24.11,24.12,24.06,24.08,62204.0
2019-02-14 13:00:00,24.08,24.19,24.07,24.1,107155.0,24.08,24.19,24.07,24.1,107155.0
2019-02-14 13:30:00,24.1,24.12,24.06,24.09,64529.0,24.1,24.12,24.06,24.09,64529.0
2019-02-14 14:00:00,24.09,24.12,24.06,24.11,80691.0,24.09,24.12,24.06,24.11,80691.0
2019-02-14 14:30:00,24.1,24.11,24.05,24.06,83788.0,24.1,24.11,24.05,24.06,83788.0
2019-02-14 15:00:00,24.07,24.08,23.97,24.01,78138.0,24.07,24.08,23.97,24.01,78138.0
2019-02-14 15:30:00,24.01,24.08,23.9,23.95,382220.0,24.01,24.08,23.9,23.95,382220.0
2019-02-15 09:30:00,24.02,24.5,23.81,24.5,155874.0,24.02,24.5,23.81,24.5,155874.0
2019-02-15 10:00:00,24.51,24.61,24.41,24.52,129505.0,24.51,24.61,24.41,24.52,129505.0
2019-02-15 10:30:00,24.51,24.77,24.49,24.77,234698.0,24.51,24.77,24.49,24.77,234698.0
2019-02-15 11:00:00,24.77,24.81,24.68,24.74,80948.0,24.77,24.81,24.68,24.74,80948.0
2019-02-15 11:30:00,24.73,24.76,24.65,24.68,143104.0,24.73,24.76,24.65,24.68,143104.0
2019-02-15 12:00:00,24.67,24.75,24.65,24.72,53928.0,24.67,24.75,24.65,24.72,53928.0
2019-02-15 12:30:00,24.73,24.83,24.71,24.79,92840.0,24.73,24.83,24.71,24.79,92840.0
2019-02-15 13:00:00,24.78,24.78,24.65,24.66,70685.0,24.78,24.78,24.65,24.66,70685.0
2019-02-15 13:30:00,24.67,24.72,24.65,24.69,48632.0,24.67,24.72,24.65,24.69,48632.0
2019-02-15 14:00:00,24.68,24.7,24.56,24.58,66966.0,24.68,24.7,24.56,24.58,66966.0
2019-02-15 14:30:00,24.58,24.69,24.58,24.68,59809.0,24.58,24.69,24.58,24.68,59809.0
2019-02-15 15:00:00,24.68,24.68,24.5,24.55,81914.0,24.68,24.68,24.5,24.55,81914.0
2019-02-15 15:30:00,24.55,24.61,24.49,24.58,317185.0,24.55,24.61,24.49,24.58,317185.0
2019-02-19 09:30:00,24.69,24.74,24.5,24.72,115034.0,24.69,24.74,24.5,24.72,115034.0
2019-02-19 10:00:00,24.71,24.74,24.54,24.74,149147.0,24.71,24.74,24.54,24.74,149147.0
2019-02-19 10:30:00,24.74,24.83,24.7,24.77,77867.0,24.74,24.83,24.7,24.77,77867.0
2019-02-19 11:00:00,24.77,24.9,24.77,24.79,69971.0,24.77,24.9,24.77,24.79,69971.0
2019-02-19 11:30:00,24.78,24.94,24.77,24.92,76207.0,24.78,24.94,24.77,24.92,76207.0
2019-02-19 12:00:00,24.93,24.99,24.9,24.98,94696.0,24.93,24.99,24.9,24.98,94696.0
2019-02-19 12:30:00,24.98,25.0,24.91,24.92,72080.0,24.98,25.0,24.91,24.92,72080.0
2019-02-19 13:00:00,24.92,24.99,24.9,24.98,86358.0,24.92,24.99,24.9,24.98,86358.0
2019-02-19 13:30:00,24.98,25.18,24.96,24.96,343102.0,24.98,25.18,24.96,24.96,343102.0
2019-02-19 14:00:00,24.95,25.01,24.86,25.0,228142.0,24.95,25.01,24.86,25.0,228142.0
2019-02-19 14:30:00,25.0,25.02,24.94,25.01,74434.0,25.0,25.02,24.94,25.01,74434.0
2019-02-19 15:00:00,25.01,25.15,24.95,25.0,303135.0,25.01,25.15,24.95,25.0,303135.0
2019-02-19 15:30:00,25.0,25.03,24.84,24.9,455261.0,25.0,25.03,24.84,24.9,455261.0
2019-02-20 09:30:00,24.7,24.85,24.51,24.52,233997.0,24.7,24.85,24.51,24.52,233997.0
2019-02-20 10:00:00,24.53,24.54,24.25,24.33,271928.0,24.53,24.54,24.25,24.33,271928.0
2019-02-20 10:30:00,24.33,24.34,24.16,24.2,139943.0,24.33,24.34,24.16,24.2,139943.0
2019-02-20 11:00:00,24.21,24.21,23.97,24.11,190396.0,24.21,24.21,23.97,24.11,190396.0
2019-02-20 11:30:00,24.12,24.25,24.08,24.22,124337.0,24.12,24.25,24.08,24.22,124337.0
2019-02-20 12:00:00,24.23,24.33,24.16,24.33,113639.0,24.23,24.33,24.16,24.33,113639.0
2019-02-20 12:30:00,24.33,24.51,24.31,24.39,150619.0,24.33,24.51,24.31,24.39,150619.0
2019-02-20 13:00:00,24.39,24.44,24.27,24.36,97855.0,24.39,24.44,24.27,24.36,97855.0
2019-02-20 13:30:00,24.35,24.37,24.25,24.27,106531.0,24.35,24.37,24.25,24.27,106531.0
2019-02-20 14:00:00,24.25,24.4,24.24,24.3,206851.0,24.25,24.4,24.24,24.3,206851.0
2019-02-20 14:30:00,24.3,24.35,24.14,24.14,171516.0,24.3,24.35,24.14,24.14,171516.0
2019-02-20 15:00:00,24.14,24.16,24.07,24.12,206238.0,24.14,24.16,24.07,24.12,206238.0
2019-02-20 15:30:00,24.12,24.22,24.08,24.14,579858.0,24.12,24.22,24.08,24.14,579858.0
2019-02-21 09:30:00,23.46,24.48,23.23,24.0,432697.0,23.46,24.48,23.23,24.0,432697.0
2019-02-21 10:00:00,23.96,24.31,23.78,24.05,352503.0,23.96,24.31,23.78,24.05,352503.0
2019-02-21 10:30:00,24.07,24.43,23.95,23.99,264417.0,24.07,24.43,23.95,23.99,264417.0
2019-02-21 11:00:00,23.98,23.98,23.73,23.92,180672.0,23.98,23.98,23.73,23.92,180672.0
2019-02-21 11:30:00,23.94,24.29,23.93,24.28,340193.0,23.94,24.29,23.93,24.28,340193.0
2019-02-21 12:00:00,24.28,24.34,24.06,24.07,178771.0,24.28,24.34,24.06,24.07,178771.0
2019-02-21 12:30:00,24.08,24.24,24.0,24.19,138357.0,24.08,24.24,24.0,24.19,138357.0
2019-02-21 13:00:00,24.17,24.28,24.07,24.08,183156.0,24.17,24.28,24.07,24.08,183156.0
2019-02-21 13:30:00,24.07,24.23,24.0,24.14,121089.0,24.07,24.23,24.0,24.14,121089.0
2019-02-21 14:00:00,24.14,24.14,23.59,23.6,215198.0,24.14,24.14,23.59,23.6,215198.0
2019-02-21 14:30:00,23.6,23.69,23.29,23.43,251284.0,23.6,23.69,23.29,23.43,251284.0
2019-02-21 15:00:00,23.43,23.43,23.17,23.23,262096.0,23.43,23.43,23.17,23.23,262096.0
2019-02-21 15:30:00,23.24,23.32,23.16,23.29,659137.0,23.24,23.32,23.16,23.29,659137.0
2019-02-22 09:30:00,22.71,23.24,22.5,23.0,227907.0,22.71,23.24,22.5,23.0,227907.0
2019-02-22 10:00:00,23.0,23.18,22.94,23.08,176096.0,23.0,23.18,22.94,23.08,176096.0
2019-02-22 10:30:00,23.08,23.42,23.01,23.41,175810.0,23.08,23.42,23.01,23.41,175810.0
2019-02-22 11:00:00,23.39,23.49,23.34,23.47,134407.0,23.39,23.49,23.34,23.47,134407.0
2019-02-22 11:30:00,23.46,23.59,23.41,23.5,139412.0,23.46,23.59,23.41,23.5,139412.0
2019-02-22 12:00:00,23.5,23.55,23.45,23.52,132250.0,23.5,23.55,23.45,23.52,132250.0
2019-02-22 12:30:00,23.51,23.64,23.5,23.62,115378.0,23.51,23.64,23.5,23.62,115378.0
2019-02-22 13:00:00,23.61,23.73,23.57,23.65,153039.0,23.61,23.73,23.57,23.65,153039.0
2019-02-22 13:30:00,23.65,23.77,23.59,23.76,118709.0,23.65,23.77,23.59,23.76,118709.0
2019-02-22 14:00:00,23.76,23.77,23.64,23.64,122557.0,23.76,23.77,23.64,23.64,122557.0
2019-02-22 14:30:00,23.64,23.74,23.52,23.54,138062.0,23.64,23.74,23.52,23.54,138062.0
2019-02-22 15:00:00,23.53,23.55,23.46,23.46,114507.0,23.53,23.55,23.46,23.46,114507.0
2019-02-22 15:30:00,23.46,23.54,23.42,23.48,335230.0,23.46,23.54,23.42,23.48,335230.0
2019-02-25 09:30:00,23.55,23.69,23.49,23.59,47256.0,23.55,23.69,23.49,23.59,47256.0
2019-02-25 10:00:00,23.6,23.7,23.55,23.59,55289.0,23.6,23.7,23.55,23.59,55289.0
2019-02-25 10:30:00,23.6,23.78,23.6,23.76,45255.0,23.6,23.78,23.6,23.76,45255.0
2019-02-25 11:00:00,23.76,23.8,23.67,23.71,107834.0,23.76,23.8,23.67,23.71,107834.0
2019-02-25 11:30:00,23.71,23.79,23.71,23.78,50314.0,23.71,23.79,23.71,23.78,50314.0
2019-02-25 12:00:00,23.77,23.88,23.72,23.8,65774.0,23.77,23.88,23.72,23.8,65774.0
2019-02-25 12:30:00,23.8,23.82,23.73,23.77,61061.0,23.8,23.82,23.73,23.77,61061.0
2019-02-25 13:00:00,23.77,23.79,23.74,23.77,56921.0,23.77,23.79,23.74,23.77,56921.0
2019-02-25 13:30:00,23.77,23.86,23.75,23.86,63365.0,23.77,23.86,23.75,23.86,63365.0
2019-02-25 14:00:00,23.86,23.91,23.75,23.79,95337.0,23.86,23.91,23.75,23.79,95337.0
2019-02-25 14:30:00,23.79,23.79,23.7,23.72,29762.0,23.79,23.79,23.7,23.72,29762.0
2019-02-25 15:00:00,23.72,23.76,23.68,23.7,126554.0,23.72,23.76,23.68,23.7,126554.0
2019-02-25 15:30:00,23.7,23.77,23.66,23.68,268585.0,23.7,23.77,23.66,23.68,268585.0
2019-02-26 09:30:00,23.74,23.78,23.42,23.65,67847.0,23.74,23.78,23.42,23.65,67847.0
2019-02-26 10:00:00,23.64,23.75,23.43,23.43,76292.0,23.64,23.75,23.43,23.43,76292.0
2019-02-26 10:30:00,23.44,23.51,23.41,23.44,95691.0,23.44,23.51,23.41,23.44,95691.0
2019-02-26 11:00:00,23.44,23.55,23.35,23.51,124332.0,23.44,23.55,23.35,23.51,124332.0
2019-02-26 11:30:00,23.51,23.52,23.42,23.44,43097.0,23.51,23.52,23.42,23.44,43097.0
2019-02-26 12:00:00,23.44,23.44,23.29,23.31,138470.0,23.44,23.44,23.29,23.31,138470.0
2019-02-26 12:30:00,23.32,23.46,23.3,23.46,92011.0,23.32,23.46,23.3,23.46,92011.0
2019-02-26 13:00:00,23.48,23.5,23.41,23.46,218880.0,23.48,23.5,23.41,23.46,218880.0
2019-02-26 13:30:00,23.46,23.47,23.42,23.47,48032.0,23.46,23.47,23.42,23.47,48032.0
2019-02-26 14:00:00,23.46,23.49,23.43,23.43,70197.0,23.46,23.49,23.43,23.43,70197.0
2019-02-26 14:30:00,23.44,23.5,23.43,23.48,173528.0,23.44,23.5,23.43,23.48,173528.0
2019-02-26 15:00:00,23.48,23.5,23.45,23.46,106915.0,23.48,23.5,23.45,23.46,106915.0
2019-02-26 15:30:00,23.45,23.46,23.29,23.31,236153.0,23.45,23.46,23.29,23.31,236153.0
2019-02-27 09:30:00,23.14,23.53,23.14,23.34,121669.0,23.14,23.53,23.14,23.34,121669.0
2019-02-27 10:00:00,23.34,23.4,23.28,23.39,37806.0,23.34,23.4,23.28,23.39,37806.0
2019-02-27 10:30:00,23.39,23.4,23.16,23.19,37641.0,23.39,23.4,23.16,23.19,37641.0
2019-02-27 11:00:00,23.2,23.29,23.18,23.29,37883.0,23.2,23.29,23.18,23.29,37883.0
2019-02-27 11:30:00,23.28,23.31,23.26,23.3,56274.0,23.28,23.31,23.26,23.3,56274.0
2019-02-27 12:00:00,23.29,23.29,23.21,23.24,56974.0,23.29,23.29,23.21,23.24,56974.0
2019-02-27 12:30:00,23.24,23.27,23.23,23.26,29903.0,23.24,23.27,23.23,23.26,29903.0
2019-02-27 13:00:00,23.26,23.31,23.25,23.3,58094.0,23.26,23.31,23.25,23.3,58094.0
2019-02-27 13:30:00,23.29,23.37,23.28,23.34,47623.0,23.29,23.37,23.28,23.34,47623.0
2019-02-27 14:00:00,23.35,23.37,23.31,23.33,65495.0,23.35,23.37,23.31,23.33,65495.0
2019-02-27 14:30:00,23.33,23.36,23.31,23.34,56567.0,23.33,23.36,23.31,23.34,56567.0
2019-02-27 15:00:00,23.34,23.34,23.29,23.3,50025.0,23.34,23.34,23.29,23.3,50025.0
2019-02-27 15:30:00,23.29,23.31,23.26,23.29,202930.0,23.29,23.31,23.26,23.29,202930.0
2019-02-28 09:30:00,23.36,23.49,23.23,23.36,98276.0,23.36,23.49,23.23,23.36,98276.0
2019-02-28 10:00:00,23.39,23.43,23.27,23.34,67327.0,23.39,23.43,23.27,23.34,67327.0
2019-02-28 10:30:00,23.34,23.41,23.3,23.39,72694.0,23.34,23.41,23.3,23.39,72694.0
2019-02-28 11:00:00,23.39,23.42,23.35,23.38,103313.0,23.39,23.42,23.35,23.38,103313.0
2019-02-28 11:30:00,23.38,23.56,23.31,23.31,138106.0,23.38,23.56,23.31,23.31,138106.0
2019-02-28 12:00:00,23.32,23.32,23.21,23.25,37055.0,23.32,23.32,23.21,23.25,37055.0
2019-02-28 12:30:00,23.25,23.27,23.19,23.19,52156.0,23.25,23.27,23.19,23.19,52156.0
2019-02-28 13:00:00,23.2,23.23,23.15,23.22,35063.0,23.2,23.23,23.15,23.22,35063.0
2019-02-28 13:30:00,23.22,23.23,23.16,23.16,30490.0,23.22,23.23,23.16,23.16,30490.0
2019-02-28 14:00:00,23.16,23.18,23.1,23.14,59460.0,23.16,23.18,23.1,23.14,59460.0
2019-02-28 14:30:00,23.14,23.18,23.1,23.15,67363.0,23.14,23.18,23.1,23.15,67363.0
2019-02-28 15:00:00,23.14,23.32,23.13,23.3,246744.0,23.14,23.32,23.13,23.3,246744.0
2019-02-28 15:30:00,23.3,23.35,23.28,23.32,229790.0,23.3,23.35,23.28,23.32,229790.0
2019-03-01 09:30:00,23.41,23.59,23.39,23.51,102617.0,23.41,23.59,23.39,23.51,102617.0
2019-03-01 10:00:00,23.49,23.49,23.34,23.45,51588.0,23.49,23.49,23.34,23.45,51588.0
2019-03-01 10:30:00,23.46,23.57,23.44,23.55,121044.0,23.46,23.57,23.44,23.55,121044.0
2019-03-01 11:00:00,23.55,23.56,23.48,23.52,131815.0,23.55,23.56,23.48,23.52,131815.0
2019-03-01 11:30:00,23.52,23.6,23.51,23.58,64073.0,23.52,23.6,23.51,23.58,64073.0
2019-03-01 12:00:00,23.58,23.64,23.56,23.64,44638.0,23.58,23.64,23.56,23.64,44638.0
2019-03-01 12:30:00,23.64,23.65,22.63,22.95,1075729.0,23.64,23.65,22.63,22.95,1075729.0
2019-03-01 13:00:00,22.95,23.37,22.93,23.21,317828.0,22.95,23.37,22.93,23.21,317828.0
2019-03-01 13:30:00,23.2,23.24,23.01,23.07,245900.0,23.2,23.24,23.01,23.07,245900.0
2019-03-01 14:00:00,23.07,23.1,22.95,23.08,159314.0,23.07,23.1,22.95,23.08,159314.0
2019-03-01 14:30:00,23.09,23.15,23.03,23.1,148756.0,23.09,23.15,23.03,23.1,148756.0
2019-03-01 15:00:00,23.09,23.19,23.05,23.18,253507.0,23.09,23.19,23.05,23.18,253507.0
2019-03-01 15:30:00,23.19,23.29,23.18,23.19,519846.0,23.19,23.29,23.18,23.19,519846.0
2019-03-04 09:30:00,22.95,23.22,22.95,23.06,110434.0,22.95,23.22,22.95,23.06,110434.0
2019-03-04 10:00:00,23.04,23.12,22.99,23.1,171585.0,23.04,23.12,22.99,23.1,171585.0
2019-03-04 10:30:00,23.08,23.1,22.98,22.99,51154.0,23.08,23.1,22.98,22.99,51154.0
2019-03-04 11:00:00,23.0,23.12,22.98,23.07,48654.0,23.0,23.12,22.98,23.07,48654.0
2019-03-04 11:30:00,23.07,23.09,22.99,23.03,73499.0,23.07,23.09,22.99,23.03,73499.0
2019-03-04 12:00:00,23.02,23.02,22.85,22.89,128335.0,23.02,23.02,22.85,22.89,128335.0
2019-03-04 12:30:00,22.89,22.99,22.86,22.97,163659.0,22.89,22.99,22.86,22.97,163659.0
2019-03-04 13:00:00,22.97,23.0,22.94,22.98,47740.0,22.97,23.0,22.94,22.98,47740.0
2019-03-04 13:30:00,22.98,23.09,22.96,23.08,56018.0,22.98,23.09,22.96,23.08,56018.0
2019-03-04 14:00:00,23.08,23.19,23.06,23.18,52436.0,23.08,23.19,23.06,23.18,52436.0
2019-03-04 14:30:00,23.19,23.2,23.1,23.14,55590.0,23.19,23.2,23.1,23.14,55590.0
2019-03-04 15:00:00,23.15,23.15,23.07,23.09,65078.0,23.15,23.15,23.07,23.09,65078.0
2019-03-04 15:30:00,23.1,23.14,23.02,23.13,192217.0,23.1,23.14,23.02,23.13,192217.0
2019-03-05 09:30:00,23.18,23.27,23.04,23.21,45139.0,23.18,23.27,23.04,23.21,45139.0
2019-03-05 10:00:00,23.25,23.32,23.21,23.21,27780.0,23.25,23.32,23.21,23.21,27780.0
2019-03-05 10:30:00,23.21,23.23,23.08,23.1,23896.0,23.21,23.23,23.08,23.1,23896.0
2019-03-05 11:00:00,23.11,23.17,23.08,23.17,15271.0,23.11,23.17,23.08,23.17,15271.0
2019-03-05 11:30:00,23.16,23.21,23.14,23.16,18283.0,23.16,23.21,23.14,23.16,18283.0
2019-03-05 12:00:00,23.17,23.2,23.16,23.17,21178.0,23.17,23.2,23.16,23.17,21178.0
2019-03-05 12:30:00,23.17,23.19,23.12,23.18,29343.0,23.17,23.19,23.12,23.18,29343.0
2019-03-05 13:00:00,23.18,23.22,23.14,23.14,19278.0,23.18,23.22,23.14,23.14,19278.0
2019-03-05 13:30:00,23.14,23.18,23.13,23.17,14954.0,23.14,23.18,23.13,23.17,14954.0
2019-03-05 14:00:00,23.17,23.19,23.14,23.14,45116.0,23.17,23.19,23.14,23.14,45116.0
2019-03-05 14:30:00,23.14,23.16,23.12,23.16,33630.0,23.14,23.16,23.12,23.16,33630.0
2019-03-05 15:00:00,23.16,23.19,23.12,23.13,29976.0,23.16,23.19,23.12,23.13,29976.0
2019-03-05 15:30:00,23.13,23.16,23.08,23.12,117065.0,23.13,23.16,23.08,23.12,117065.0
2019-03-06 09:30:00,22.88,23.14,22.88,23.03,207950.0,22.88,23.14,22.88,23.03,207950.0
2019-03-06 10:00:00,23.03,23.14,23.0,23.14,278965.0,23.03,23.14,23.0,23.14,278965.0
2019-03-06 10:30:00,23.14,23.28,23.08,23.14,233177.0,23.14,23.28,23.08,23.14,233177.0
2019-03-06 11:00:00,23.13,23.19,23.11,23.16,97136.0,23.13,23.19,23.11,23.16,97136.0
2019-03-06 11:30:00,23.16,23.21,23.14,23.17,62997.0,23.16,23.21,23.14,23.17,62997.0
2019-03-06 12:00:00,23.17,23.2,23.15,23.16,99769.0,23.17,23.2,23.15,23.16,99769.0
2019-03-06 12:30:00,23.17,23.35,23.17,23.27,129342.0,23.17,23.35,23.17,23.27,129342.0
2019-03-06 13:00:00,23.27,23.27,23.18,23.21,102960.0,23.27,23.27,23.18,23.21,102960.0
2019-03-06 13:30:00,23.21,23.28,23.2,23.28,67659.0,23.21,23.28,23.2,23.28,67659.0
2019-03-06 14:00:00,23.28,23.32,23.24,23.25,83288.0,23.28,23.32,23.24,23.25,83288.0
2019-03-06 14:30:00,23.25,23.26,23.14,23.15,70547.0,23.25,23.26,23.14,23.15,70547.0
2019-03-06 15:00:00,23.14,23.15,23.05,23.06,81285.0,23.14,23.15,23.05,23.06,81285.0
2019-03-06 15:30:00,23.07,23.12,23.01,23.03,316061.0,23.07,23.12,23.01,23.03,316061.0
2019-03-07 09:30:00,22.44,22.97,22.33,22.92,280501.0,22.44,22.97,22.33,22.92,280501.0
2019-03-07 10:00:00,22.91,23.03,22.74,23.03,161093.0,22.91,23.03,22.74,23.03,161093.0
2019-03-07 10:30:00,23.03,23.15,22.99,23.11,125187.0,23.03,23.15,22.99,23.11,125187.0
2019-03-07 11:00:00,23.12,23.2,22.99,23.2,94762.0,23.12,23.2,22.99,23.2,94762.0
2019-03-07 11:30:00,23.2,23.21,22.99,23.02,70669.0,23.2,23.21,22.99,23.02,70669.0
2019-03-07 12:00:00,23.02,23.08,22.99,23.0,94868.0,23.02,23.08,22.99,23.0,94868.0
2019-03-07 12:30:00,23.0,23.1,22.99,23.04,47175.0,23.0,23.1,22.99,23.04,47175.0
2019-03-07 13:00:00,23.05,23.07,22.99,23.02,50335.0,23.05,23.07,22.99,23.02,50335.0
2019-03-07 13:30:00,23.01,23.04,22.94,23.0,99159.0,23.01,23.04,22.94,23.0,99159.0
2019-03-07 14:00:00,23.01,23.01,22.9,22.96,54548.0,23.01,23.01,22.9,22.96,54548.0
2019-03-07 14:30:00,22.95,22.96,22.88,22.94,46810.0,22.95,22.96,22.88,22.94,46810.0
2019-03-07 15:00:00,22.94,22.94,22.88,22.88,61657.0,22.94,22.94,22.88,22.88,61657.0
2019-03-07 15:30:00,22.88,22.92,22.8,22.85,246111.0,22.88,22.92,22.8,22.85,246111.0
2019-03-08 09:30:00,22.8,22.88,22.63,22.68,114312.0,22.8,22.88,22.63,22.68,114312.0
2019-03-08 10:00:00,22.68,22.7,22.41,22.41,96282.0,22.68,22.7,22.41,22.41,96282.0
2019-03-08 10:30:00,22.42,22.43,22.32,22.38,89953.0,22.42,22.43,22.32,22.38,89953.0
2019-03-08 11:00:00,22.38,22.39,22.28,22.31,68630.0,22.38,22.39,22.28,22.31,68630.0
2019-03-08 11:30:00,22.31,22.33,22.23,22.26,61860.0,22.31,22.33,22.23,22.26,61860.0
2019-03-08 12:00:00,22.26,22.27,22.18,22.21,70876.0,22.26,22.27,22.18,22.21,70876.0
2019-03-08 12:30:00,22.21,22.22,22.15,22.21,93525.0,22.21,22.22,22.15,22.21,93525.0
2019-03-08 13:00:00,22.21,22.23,22.12,22.21,87001.0,22.21,22.23,22.12,22.21,87001.0
2019-03-08 13:30:00,22.22,22.25,22.19,22.19,49254.0,22.22,22.25,22.19,22.19,49254.0
2019-03-08 14:00:00,22.19,22.21,22.15,22.17,63429.0,22.19,22.21,22.15,22.17,63429.0
2019-03-08 14:30:00,22.17,22.21,22.15,22.17,78133.0,22.17,22.21,22.15,22.17,78133.0
2019-03-08 15:00:00,22.16,22.19,22.02,22.02,158996.0,22.16,22.19,22.02,22.02,158996.0
2019-03-08 15:30:00,22.03,22.14,22.02,22.11,281799.0,22.03,22.14,22.02,22.11,281799.0
2019-03-11 09:30:00,22.12,22.26,22.04,22.05,84572.0,22.12,22.26,22.04,22.05,84572.0
2019-03-11 10:00:00,22.04,22.08,21.95,22.04,96751.0,22.04,22.08,21.95,22.04,96751.0
2019-03-11 10:30:00,22.03,22.05,21.9,21.91,67983.0,22.03,22.05,21.9,21.91,67983.0
2019-03-11 11:00:00,21.91,21.98,21.89,21.96,69567.0,21.91,21.98,21.89,21.96,69567.0
2019-03-11 11:30:00,21.96,21.97,21.85,21.89,41722.0,21.96,21.97,21.85,21.89,41722.0
2019-03-11 12:00:00,21.89,21.95,21.89,21.94,42713.0,21.89,21.95,21.89,21.94,42713.0
2019-03-11 12:30:00,21.94,21.95,21.88,21.94,60782.0,21.94,21.95,21.88,21.94,60782.0
2019-03-11 13:00:00,21.94,22.03,21.93,22.02,71123.0,21.94,22.03,21.93,22.02,71123.0
2019-03-11 13:30:00,22.01,22.13,22.01,22.11,107885.0,22.01,22.13,22.01,22.11,107885.0
2019-03-11 14:00:00,22.12,22.15,22.03,22.14,80105.0,22.12,22.15,22.03,22.14,80105.0
2019-03-11 14:30:00,22.14,22.19,22.12,22.16,65379.0,22.14,22.19,22.12,22.16,65379.0
2019-03-11 15:00:00,22.16,22.17,22.11,22.13,50936.0,22.16,22.17,22.11,22.13,50936.0
2019-03-11 15:30:00,22.14,22.22,22.13,22.22,188472.0,22.14,22.22,22.13,22.22,188472.0
2019-03-12 09:30:00,22.24,22.24,22.08,22.12,65509.0,22.24,22.24,22.08,22.12,65509.0
2019-03-12 10:00:00,22.11,22.11,21.92,21.94,77021.0,22.11,22.11,21.92,21.94,77021.0
2019-03-12 10:30:00,21.95,21.98,21.87,21.91,84679.0,21.95,21.98,21.87,21.91,84679.0
2019-03-12 11:00:00,21.91,21.93,21.84,21.92,99158.0,21.91,21.93,21.84,21.92,99158.0
2019-03-12 11:30:00,21.92,21.96,21.87,21.9,75173.0,21.92,21.96,21.87,21.9,75173.0
2019-03-12 12:00:00,21.9,21.99,21.88,21.96,51448.0,21.9,21.99,21.88,21.96,51448.0
2019-03-12 12:30:00,21.96,21.96,21.88,21.89,52026.0,21.96,21.96,21.88,21.89,52026.0
2019-03-12 13:00:00,21.88,21.91,21.85,21.89,45336.0,21.88,21.91,21.85,21.89,45336.0
2019-03-12 13:30:00,21.89,22.04,21.88,21.99,125537.0,21.89,22.04,21.88,21.99,125537.0
2019-03-12 14:00:00,21.99,22.06,21.97,21.98,131896.0,21.99,22.06,21.97,21.98,131896.0
2019-03-12 14:30:00,21.98,22.04,21.97,22.01,90413.0,21.98,22.04,21.97,22.01,90413.0
2019-03-12 15:00:00,22.02,22.03,21.93,21.94,77419.0,22.02,22.03,21.93,21.94,77419.0
2019-03-12 15:30:00,21.95,21.99,21.9,21.95,256497.0,21.95,21.99,21.9,21.95,256497.0
2019-03-13 09:30:00,22.0,22.22,21.98,22.18,85980.0,22.0,22.22,21.98,22.18,85980.0
2019-03-13 10:00:00,22.19,22.26,22.14,22.19,78137.0,22.19,22.26,22.14,22.19,78137.0
2019-03-13 10:30:00,22.2,22.28,22.19,22.24,92638.0,22.2,22.28,22.19,22.24,92638.0
2019-03-13 11:00:00,22.25,22.43,22.24,22.42,88655.0,22.25,22.43,22.24,22.42,88655.0
2019-03-13 11:30:00,22.42,22.43,22.28,22.33,90063.0,22.42,22.43,22.28,22.33,90063.0
2019-03-13 12:00:00,22.33,22.35,22.2,22.23,65218.0,22.33,22.35,22.2,22.23,65218.0
2019-03-13 12:30:00,22.23,22.3,22.21,22.3,88697.0,22.23,22.3,22.21,22.3,88697.0
2019-03-13 13:00:00,22.3,22.31,22.25,22.26,51816.0,22.3,22.31,22.25,22.26,51816.0
2019-03-13 13:30:00,22.25,22.3,22.22,22.25,66235.0,22.25,22.3,22.22,22.25,66235.0
2019-03-13 14:00:00,22.24,22.34,22.24,22.32,70176.0,22.24,22.34,22.24,22.32,70176.0
2019-03-13 14:30:00,22.31,22.33,22.21,22.26,70018.0,22.31,22.33,22.21,22.26,70018.0
2019-03-13 15:00:00,22.27,22.27,22.18,22.21,80718.0,22.27,22.27,22.18,22.21,80718.0
2019-03-13 15:30:00,22.21,22.32,22.2,22.29,268041.0,22.21,22.32,22.2,22.29,268041.0
2019-03-14 09:30:00,22.32,22.39,22.2,22.3,57369.0,22.32,22.39,22.2,22.3,57369.0
2019-03-14 10:00:00,22.31,22.35,22.22,22.34,49699.0,22.31,22.35,22.22,22.34,49699.0
2019-03-14 10:30:00,22.34,22.43,22.33,22.42,89545.0,22.34,22.43,22.33,22.42,89545.0
2019-03-14 11:00:00,22.42,22.43,22.33,22.36,71085.0,22.42,22.43,22.33,22.36,71085.0
2019-03-14 11:30:00,22.37,22.47,22.36,22.42,94744.0,22.37,22.47,22.36,22.42,94744.0
2019-03-14 12:00:00,22.42,22.44,22.38,22.42,48492.0,22.42,22.44,22.38,22.42,48492.0
2019-03-14 12:30:00,22.42,22.48,22.41,22.44,64134.0,22.42,22.48,22.41,22.44,64134.0
2019-03-14 13:00:00,22.44,22.44,22.32,22.34,75543.0,22.44,22.44,22.32,22.34,75543.0
2019-03-14 13:30:00,22.34,22.35,22.28,22.35,58365.0,22.34,22.35,22.28,22.35,58365.0
2019-03-14 14:00:00,22.35,22.43,22.33,22.43,53775.0,22.35,22.43,22.33,22.43,53775.0
2019-03-14 14:30:00,22.42,22.42,22.35,22.38,63744.0,22.42,22.42,22.35,22.38,63744.0
2019-03-14 15:00:00,22.39,22.44,22.32,22.32,107737.0,22.39,22.44,22.32,22.32,107737.0
2019-03-14 15:30:00,22.33,22.36,22.27,22.31,210444.0,22.33,22.36,22.27,22.31,210444.0
2019-03-15 09:30:00,22.33,22.76,22.18,22.43,690000.0,22.33,22.76,22.18,22.43,690000.0
2019-03-15 10:00:00,22.44,22.46,22.12,22.19,194417.0,22.44,22.46,22.12,22.19,194417.0
2019-03-15 10:30:00,22.2,22.36,22.13,22.34,182251.0,22.2,22.36,22.13,22.34,182251.0
2019-03-15 11:00:00,22.34,22.43,22.3,22.42,102226.0,22.34,22.43,22.3,22.42,102226.0
2019-03-15 11:30:00,22.42,22.43,22.31,22.41,78035.0,22.42,22.43,22.31,22.41,78035.0
2019-03-15 12:00:00,22.41,22.48,22.34,22.37,114562.0,22.41,22.48,22.34,22.37,114562.0
2019-03-15 12:30:00,22.37,22.4,22.28,22.32,122719.0,22.37,22.4,22.28,22.32,122719.0
2019-03-15 13:00:00,22.33,22.37,22.27,22.28,147967.0,22.33,22.37,22.27,22.28,147967.0
2019-03-15 13:30:00,22.29,22.32,22.25,22.28,58045.0,22.29,22.32,22.25,22.28,58045.0
2019-03-15 14:00:00,22.28,22.43,22.27,22.4,83481.0,22.28,22.43,22.27,22.4,83481.0
2019-03-15 14:30:00,22.41,22.44,22.34,22.36,74063.0,22.41,22.44,22.34,22.36,74063.0
2019-03-15 15:00:00,22.36,22.44,22.35,22.37,124008.0,22.36,22.44,22.35,22.37,124008.0
2019-03-15 15:30:00,22.37,22.41,22.32,22.39,327507.0,22.37,22.41,22.32,22.39,327507.0
2019-03-18 09:30:00,22.37,22.55,22.33,22.42,74323.0,22.37,22.55,22.33,22.42,74323.0
2019-03-18 10:00:00,22.42,22.51,22.26,22.3,76489.0,22.42,22.51,22.26,22.3,76489.0
2019-03-18 10:30:00,22.29,22.37,22.28,22.37,56265.0,22.29,22.37,22.28,22.37,56265.0
2019-03-18 11:00:00,22.37,22.44,22.31,22.34,62717.0,22.37,22.44,22.31,22.34,62717.0
2019-03-18 11:30:00,22.34,22.42,22.31,22.4,45282.0,22.34,22.42,22.31,22.4,45282.0
2019-03-18 12:00:00,22.4,22.43,22.38,22.42,40869.0,22.4,22.43,22.38,22.42,40869.0
2019-03-18 12:30:00,22.42,22.45,22.4,22.42,44814.0,22.42,22.45,22.4,22.42,44814.0
2019-03-18 13:00:00,22.42,22.42,22.35,22.36,47152.0,22.42,22.42,22.35,22.36,47152.0
2019-03-18 13:30:00,22.36,22.43,22.35,22.4,56224.0,22.36,22.43,22.35,22.4,56224.0
2019-03-18 14:00:00,22.39,22.45,22.37,22.42,50839.0,22.39,22.45,22.37,22.42,50839.0
2019-03-18 14:30:00,22.42,22.47,22.4,22.42,72529.0,22.42,22.47,22.4,22.42,72529.0
2019-03-18 15:00:00,22.42,22.5,22.41,22.47,56022.0,22.42,22.5,22.41,22.47,56022.0
2019-03-18 15:30:00,22.47,22.58,22.47,22.53,255837.0,22.47,22.58,22.47,22.53,255837.0
2019-03-19 09:30:00,22.57,22.6,22.45,22.51,37421.0,22.57,22.6,22.45,22.51,37421.0
2019-03-19 10:00:00,22.51,22.54,22.33,22.36,37042.0,22.51,22.54,22.33,22.36,37042.0
2019-03-19 10:30:00,22.36,22.42,22.28,22.29,57416.0,22.36,22.42,22.28,22.29,57416.0
2019-03-19 11:00:00,22.29,22.36,22.28,22.29,51486.0,22.29,22.36,22.28,22.29,51486.0
2019-03-19 11:30:00,22.29,22.31,22.26,22.29,44867.0,22.29,22.31,22.26,22.29,44867.0
2019-03-19 12:00:00,22.29,22.3,22.22,22.25,105712.0,22.29,22.3,22.22,22.25,105712.0
2019-03-19 12:30:00,22.26,22.31,22.18,22.22,86628.0,22.26,22.31,22.18,22.22,86628.0
2019-03-19 13:00:00,22.22,22.23,22.15,22.16,41000.0,22.22,22.23,22.15,22.16,41000.0
2019-03-19 13:30:00,22.17,22.19,22.12,22.14,44056.0,22.17,22.19,22.12,22.14,44056.0
2019-03-19 14:00:00,22.14,22.17,22.1,22.13,50958.0,22.14,22.17,22.1,22.13,50958.0
2019-03-19 14:30:00,22.12,22.18,22.11,22.17,46357.0,22.12,22.18,22.11,22.17,46357.0
2019-03-19 15:00:00,22.18,22.23,22.15,22.2,116363.0,22.18,22.23,22.15,22.2,116363.0
2019-03-19 15:30:00,22.2,22.23,22.09,22.14,245801.0,22.2,22.23,22.09,22.14,245801.0
2019-03-20 09:30:00,22.1,22.23,22.0,22.07,48159.0,22.1,22.23,22.0,22.07,48159.0
2019-03-20 10:00:00,22.07,22.12,22.01,22.09,89855.0,22.07,22.12,22.01,22.09,89855.0
2019-03-20 10:30:00,22.09,22.11,22.04,22.11,44708.0,22.09,22.11,22.04,22.11,44708.0
2019-03-20 11:00:00,22.11,22.19,22.11,22.12,50238.0,22.11,22.19,22.11,22.12,50238.0
2019-03-20 11:30:00,22.13,22.15,22.08,22.08,75401.0,22.13,22.15,22.08,22.08,75401.0
2019-03-20 12:00:00,22.08,22.15,22.04,22.1,72947.0,22.08,22.15,22.04,22.1,72947.0
2019-03-20 12:30:00,22.1,22.15,22.05,22.15,45620.0,22.1,22.15,22.05,22.15,45620.0
2019-03-20 13:00:00,22.14,22.24,22.13,22.19,54493.0,22.14,22.24,22.13,22.19,54493.0
2019-03-20 13:30:00,22.19,22.32,22.17,22.3,47080.0,22.19,22.32,22.17,22.3,47080.0
2019-03-20 14:00:00,22.31,22.44,22.28,22.33,116218.0,22.31,22.44,22.28,22.33,116218.0
2019-03-20 14:30:00,22.33,22.33,22.23,22.23,76526.0,22.33,22.33,22.23,22.23,76526.0
2019-03-20 15:00:00,22.23,22.28,22.12,22.14,98475.0,22.23,22.28,22.12,22.14,98475.0
2019-03-20 15:30:00,22.14,22.15,22.02,22.07,227315.0,22.14,22.15,22.02,22.07,227315.0
2019-03-21 09:30:00,21.78,22.28,21.78,22.2,195505.0,21.78,22.28,21.78,22.2,195505.0
2019-03-21 10:00:00,22.21,22.29,22.11,22.29,89946.0,22.21,22.29,22.11,22.29,89946.0
2019-03-21 10:30:00,22.29,22.34,22.25,22.27,58843.0,22.29,22.34,22.25,22.27,58843.0
2019-03-21 11:00:00,22.28,22.4,22.25,22.38,392686.0,22.28,22.4,22.25,22.38,392686.0
2019-03-21 11:30:00,22.38,22.46,22.26,22.46,68365.0,22.38,22.46,22.26,22.46,68365.0
2019-03-21 12:00:00,22.45,22.45,22.38,22.44,57395.0,22.45,22.45,22.38,22.44,57395.0
2019-03-21 12:30:00,22.43,22.5,22.39,22.46,222990.0,22.43,22.5,22.39,22.46,222990.0
2019-03-21 13:00:00,22.46,22.59,22.46,22.55,161549.0,22.46,22.59,22.46,22.55,161549.0
2019-03-21 13:30:00,22.55,22.62,22.5,22.61,153710.0,22.55,22.62,22.5,22.61,153710.0
2019-03-21 14:00:00,22.61,22.61,22.53,22.58,132820.0,22.61,22.61,22.53,22.58,132820.0
2019-03-21 14:30:00,22.57,22.57,22.47,22.47,157534.0,22.57,22.57,22.47,22.47,157534.0
2019-03-21 15:00:00,22.47,22.51,22.41,22.46,151570.0,22.47,22.51,22.41,22.46,151570.0
2019-03-21 15:30:00,22.46,22.51,22.44,22.5,415763.0,22.46,22.51,22.44,22.5,415763.0
2019-03-22 09:30:00,22.5,22.62,22.45,22.46,62516.0,22.5,22.62,22.45,22.46,62516.0
2019-03-22 10:00:00,22.46,22.51,22.4,22.49,176321.0,22.46,22.51,22.4,22.49,176321.0
2019-03-22 10:30:00,22.49,22.54,22.39,22.4,56892.0,22.49,22.54,22.39,22.4,56892.0
2019-03-22 11:00:00,22.4,22.52,22.38,22.51,101573.0,22.4,22.52,22.38,22.51,101573.0
2019-03-22 11:30:00,22.5,22.55,22.49,22.52,68087.0,22.5,22.55,22.49,22.52,68087.0
2019-03-22 12:00:00,22.51,22.62,22.48,22.55,172404.0,22.51,22.62,22.48,22.55,172404.0
2019-03-22 12:30:00,22.55,22.57,22.49,22.54,63087.0,22.55,22.57,22.49,22.54,63087.0
2019-03-22 13:00:00,22.53,22.59,22.53,22.58,44471.0,22.53,22.59,22.53,22.58,44471.0
2019-03-22 13:30:00,22.58,22.59,22.5,22.54,81413.0,22.58,22.59,22.5,22.54,81413.0
2019-03-22 14:00:00,22.54,22.68,22.53,22.67,76523.0,22.54,22.68,22.53,22.67,76523.0
2019-03-22 14:30:00,22.67,22.7,22.6,22.69,65538.0,22.67,22.7,22.6,22.69,65538.0
2019-03-22 15:00:00,22.69,22.71,22.56,22.6,105253.0,22.69,22.71,22.56,22.6,105253.0
2019-03-22 15:30:00,22.61,22.63,22.6,22.6,273645.0,22.61,22.63,22.6,22.6,273645.0
2019-03-25 09:30:00,22.61,22.82,22.49,22.52,111437.0,22.61,22.82,22.49,22.52,111437.0
2019-03-25 10:00:00,22.53,22.59,22.44,22.46,70757.0,22.53,22.59,22.44,22.46,70757.0
2019-03-25 10:30:00,22.46,22.56,22.37,22.51,75045.0,22.46,22.56,22.37,22.51,75045.0
2019-03-25 11:00:00,22.51,22.59,22.49,22.55,53647.0,22.51,22.59,22.49,22.55,53647.0
2019-03-25 11:30:00,22.55,22.63,22.53,22.56,105927.0,22.55,22.63,22.53,22.56,105927.0
2019-03-25 12:00:00,22.57,22.58,22.51,22.51,35581.0,22.57,22.58,22.51,22.51,35581.0
2019-03-25 12:30:00,22.52,22.55,22.48,22.53,58727.0,22.52,22.55,22.48,22.53,58727.0
2019-03-25 13:00:00,22.53,22.53,22.47,22.48,42784.0,22.53,22.53,22.47,22.48,42784.0
2019-03-25 13:30:00,22.48,22.51,22.47,22.48,71747.0,22.48,22.51,22.47,22.48,71747.0
2019-03-25 14:00:00,22.48,22.53,22.46,22.5,94832.0,22.48,22.53,22.46,22.5,94832.0
2019-03-25 14:30:00,22.5,22.64,22.5,22.63,86746.0,22.5,22.64,22.5,22.63,86746.0
2019-03-25 15:00:00,22.62,22.68,22.61,22.62,100302.0,22.62,22.68,22.61,22.62,100302.0
2019-03-25 15:30:00,22.63,22.64,22.53,22.62,298266.0,22.63,22.64,22.53,22.62,298266.0
2019-03-26 09:30:00,22.75,22.9,22.6,22.63,130625.0,22.75,22.9,22.6,22.63,130625.0
2019-03-26 10:00:00,22.63,22.63,22.52,22.62,75340.0,22.63,22.63,22.52,22.62,75340.0
2019-03-26 10:30:00,22.62,22.68,22.54,22.68,61448.0,22.62,22.68,22.54,22.68,61448.0
2019-03-26 11:00:00,22.68,22.68,22.6,22.62,82542.0,22.68,22.68,22.6,22.62,82542.0
2019-03-26 11:30:00,22.62,22.63,22.49,22.55,110417.0,22.62,22.63,22.49,22.55,110417.0
2019-03-26 12:00:00,22.55,22.57,22.38,22.43,105503.0,22.55,22.57,22.38,22.43,105503.0
2019-03-26 12:30:00,22.43,22.45,22.37,22.45,107075.0,22.43,22.45,22.37,22.45,107075.0
2019-03-26 13:00:00,22.45,22.52,22.44,22.5,98051.0,22.45,22.52,22.44,22.5,98051.0
2019-03-26 13:30:00,22.49,22.54,22.48,22.54,112572.0,22.49,22.54,22.48,22.54,112572.0
2019-03-26 14:00:00,22.54,22.54,22.35,22.4,78897.0,22.54,22.54,22.35,22.4,78897.0
2019-03-26 14:30:00,22.39,22.45,22.39,22.43,71233.0,22.39,22.45,22.39,22.43,71233.0
2019-03-26 15:00:00,22.44,22.46,22.38,22.39,141992.0,22.44,22.46,22.38,22.39,141992.0
2019-03-26 15:30:00,22.4,22.56,22.39,22.56,327549.0,22.4,22.56,22.39,22.56,327549.0
2019-03-27 09:30:00,22.3,22.3,21.89,22.07,446070.0,22.3,22.3,21.89,22.07,446070.0
2019-03-27 10:00:00,22.07,22.23,22.0,22.14,174147.0,22.07,22.23,22.0,22.14,174147.0
2019-03-27 10:30:00,22.14,22.16,22.04,22.04,47880.0,22.14,22.16,22.04,22.04,47880.0
2019-03-27 11:00:00,22.04,22.05,21.87,21.88,102331.0,22.04,22.05,21.87,21.88,102331.0
2019-03-27 11:30:00,21.87,21.91,21.82,21.84,76942.0,21.87,21.91,21.82,21.84,76942.0
2019-03-27 12:00:00,21.83,21.91,21.8,21.89,137896.0,21.83,21.91,21.8,21.89,137896.0
2019-03-27 12:30:00,21.89,21.9,21.86,21.88,50540.0,21.89,21.9,21.86,21.88,50540.0
2019-03-27 13:00:00,21.87,21.9,21.84,21.86,46031.0,21.87,21.9,21.84,21.86,46031.0
2019-03-27 13:30:00,21.86,21.89,21.85,21.85,53175.0,21.86,21.89,21.85,21.85,53175.0
2019-03-27 14:00:00,21.85,21.9,21.84,21.86,68951.0,21.85,21.9,21.84,21.86,68951.0
2019-03-27 14:30:00,21.86,21.88,21.78,21.8,74227.0,21.86,21.88,21.78,21.8,74227.0
2019-03-27 15:00:00,21.8,21.81,21.64,21.67,170215.0,21.8,21.81,21.64,21.67,170215.0
2019-03-27 15:30:00,21.67,21.85,21.67,21.74,576012.0,21.67,21.85,21.67,21.74,576012.0
2019-03-28 09:30:00,21.79,21.99,21.62,21.65,129680.0,21.79,21.99,21.62,21.65,129680.0
2019-03-28 10:00:00,21.65,21.75,21.64,21.75,95389.0,21.65,21.75,21.64,21.75,95389.0
2019-03-28 10:30:00,21.75,21.79,21.72,21.74,104483.0,21.75,21.79,21.72,21.74,104483.0
2019-03-28 11:00:00,21.74,21.74,21.6,21.63,71288.0,21.74,21.74,21.6,21.63,71288.0
2019-03-28 11:30:00,21.63,21.69,21.61,21.68,67162.0,21.63,21.69,21.61,21.68,67162.0
2019-03-28 12:00:00,21.68,21.69,21.63,21.68,43251.0,21.68,21.69,21.63,21.68,43251.0
2019-03-28 12:30:00,21.68,21.77,21.66,21.76,35322.0,21.68,21.77,21.66,21.76,35322.0
2019-03-28 13:00:00,21.77,21.83,21.76,21.82,30332.0,21.77,21.83,21.76,21.82,30332.0
2019-03-28 13:30:00,21.82,21.88,21.8,21.88,53418.0,21.82,21.88,21.8,21.88,53418.0
2019-03-28 14:00:00,21.87,21.88,21.83,21.84,33118.0,21.87,21.88,21.83,21.84,33118.0
2019-03-28 14:30:00,21.85,21.86,21.79,21.8,38492.0,21.85,21.86,21.79,21.8,38492.0
2019-03-28 15:00:00,21.8,21.83,21.77,21.78,68449.0,21.8,21.83,21.77,21.78,68449.0
2019-03-28 15:30:00,21.78,21.79,21.7,21.71,188517.0,21.78,21.79,21.7,21.71,188517.0
2019-03-29 09:30:00,21.72,21.8,21.64,21.72,76534.0,21.72,21.8,21.64,21.72,76534.0
2019-03-29 10:00:00,21.72,21.79,21.69,21.76,92569.0,21.72,21.79,21.69,21.76,92569.0
2019-03-29 10:30:00,21.75,21.79,21.73,21.74,94790.0,21.75,21.79,21.73,21.74,94790.0
2019-03-29 11:00:00,21.74,21.76,21.62,21.64,161604.0,21.74,21.76,21.62,21.64,161604.0
2019-03-29 11:30:00,21.65,21.65,21.55,21.55,60153.0,21.65,21.65,21.55,21.55,60153.0
2019-03-29 12:00:00,21.55,21.59,21.43,21.57,133913.0,21.55,21.59,21.43,21.57,133913.0
2019-03-29 12:30:00,21.58,21.61,21.55,21.61,44734.0,21.58,21.61,21.55,21.61,44734.0
2019-03-29 13:00:00,21.61,21.61,21.53,21.54,72539.0,21.61,21.61,21.53,21.54,72539.0
2019-03-29 13:30:00,21.54,21.56,21.5,21.51,56340.0,21.54,21.56,21.5,21.51,56340.0
2019-03-29 14:00:00,21.52,21.57,21.51,21.53,31640.0,21.52,21.57,21.51,21.53,31640.0
2019-03-29 14:30:00,21.53,21.65,21.52,21.65,66701.0,21.53,21.65,21.52,21.65,66701.0
2019-03-29 15:00:00,21.64,21.65,21.54,21.57,68644.0,21.64,21.65,21.54,21.57,68644.0
2019-03-29 15:30:00,21.57,21.6,21.5,21.54,232250.0,21.57,21.6,21.5,21.54,232250.0
2019-04-01 09:30:00,21.6,21.67,21.47,21.67,85730.0,21.6,21.67,21.47,21.67,85730.0
2019-04-01 10:00:00,21.68,21.72,21.66,21.7,55234.0,21.68,21.72,21.66,21.7,55234.0
2019-04-01 10:30:00,21.69,21.71,21.64,21.69,50368.0,21.69,21.71,21.64,21.69,50368.0
2019-04-01 11:00:00,21.7,21.72,21.62,21.69,55064.0,21.7,21.72,21.62,21.69,55064.0
2019-04-01 11:30:00,21.69,21.69,21.63,21.69,23641.0,21.69,21.69,21.63,21.69,23641.0
2019-04-01 12:00:00,21.69,21.79,21.66,21.76,50618.0,21.69,21.79,21.66,21.76,50618.0
2019-04-01 12:30:00,21.75,21.81,21.71,21.81,42360.0,21.75,21.81,21.71,21.81,42360.0
2019-04-01 13:00:00,21.8,21.84,21.77,21.83,38262.0,21.8,21.84,21.77,21.83,38262.0
2019-04-01 13:30:00,21.84,21.84,21.76,21.77,35489.0,21.84,21.84,21.76,21.77,35489.0
2019-04-01 14:00:00,21.77,21.82,21.76,21.8,54762.0,21.77,21.82,21.76,21.8,54762.0
2019-04-01 14:30:00,21.8,21.81,21.74,21.8,51431.0,21.8,21.81,21.74,21.8,51431.0
2019-04-01 15:00:00,21.8,21.81,21.61,21.71,401841.0,21.8,21.81,21.61,21.71,401841.0
2019-04-01 15:30:00,21.71,21.76,21.59,21.66,303545.0,21.71,21.76,21.59,21.66,303545.0
2019-04-02 09:30:00,21.58,21.58,21.2,21.25,230400.0,21.58,21.58,21.2,21.25,230400.0
2019-04-02 10:00:00,21.25,21.4,21.23,21.25,140480.0,21.25,21.4,21.23,21.25,140480.0
2019-04-02 10:30:00,21.25,21.28,21.08,21.11,175649.0,21.25,21.28,21.08,21.11,175649.0
2019-04-02 11:00:00,21.11,21.11,21.02,21.07,98090.0,21.11,21.11,21.02,21.07,98090.0
2019-04-02 11:30:00,21.07,21.13,21.03,21.1,102016.0,21.07,21.13,21.03,21.1,102016.0
2019-04-02 12:00:00,21.1,21.12,21.03,21.03,68726.0,21.1,21.12,21.03,21.03,68726.0
2019-04-02 12:30:00,21.04,21.11,21.03,21.07,88991.0,21.04,21.11,21.03,21.07,88991.0
2019-04-02 13:00:00,21.07,21.11,21.05,21.09,44296.0,21.07,21.11,21.05,21.09,44296.0
2019-04-02 13:30:00,21.09,21.12,21.06,21.09,61298.0,21.09,21.12,21.06,21.09,61298.0
2019-04-02 14:00:00,21.09,21.1,21.06,21.07,51516.0,21.09,21.1,21.06,21.07,51516.0
2019-04-02 14:30:00,21.07,21.1,21.03,21.05,66838.0,21.07,21.1,21.03,21.05,66838.0
2019-04-02 15:00:00,21.05,21.05,20.94,21.02,178895.0,21.05,21.05,20.94,21.02,178895.0
2019-04-02 15:30:00,21.02,21.13,21.0,21.08,426647.0,21.02,21.13,21.0,21.08,426647.0
2019-04-03 09:30:00,21.11,21.26,20.94,21.11,104168.0,21.11,21.26,20.94,21.11,104168.0
2019-04-03 10:00:00,21.1,21.11,20.95,20.96,92125.0,21.1,21.11,20.95,20.96,92125.0
2019-04-03 10:30:00,20.96,20.99,20.9,20.93,75723.0,20.96,20.99,20.9,20.93,75723.0
2019-04-03 11:00:00,20.94,20.96,20.91,20.95,84365.0,20.94,20.96,20.91,20.95,84365.0
2019-04-03 11:30:00,20.96,20.98,20.9,20.94,129654.0,20.96,20.98,20.9,20.94,129654.0
2019-04-03 12:00:00,20.94,21.02,20.89,20.94,112742.0,20.94,21.02,20.89,20.94,112742.0
2019-04-03 12:30:00,20.94,20.99,20.91,20.97,107623.0,20.94,20.99,20.91,20.97,107623.0
2019-04-03 13:00:00,20.98,20.98,20.93,20.93,230777.0,20.98,20.98,20.93,20.93,230777.0
2019-04-03 13:30:00,20.94,20.97,20.88,20.89,68365.0,20.94,20.97,20.88,20.89,68365.0
2019-04-03 14:00:00,20.88,20.89,20.82,20.86,90944.0,20.88,20.89,20.82,20.86,90944.0
2019-04-03 14:30:00,20.86,20.86,20.8,20.82,99183.0,20.86,20.86,20.8,20.82,99183.0
2019-04-03 15:00:00,20.82,20.92,20.8,20.9,192511.0,20.82,20.92,20.8,20.9,192511.0
2019-04-03 15:30:00,20.9,20.96,20.87,20.92,488648.0,20.9,20.96,20.87,20.92,488648.0
2019-04-04 09:30:00,20.85,21.06,20.84,21.01,100209.0,20.85,21.06,20.84,21.01,100209.0
2019-04-04 10:00:00,21.0,21.17,20.99,21.15,95385.0,21.0,21.17,20.99,21.15,95385.0
2019-04-04 10:30:00,21.15,21.25,21.11,21.25,116407.0,21.15,21.25,21.11,21.25,116407.0
2019-04-04 11:00:00,21.25,21.34,21.22,21.28,121921.0,21.25,21.34,21.22,21.28,121921.0
2019-04-04 11:30:00,21.28,21.31,21.24,21.27,121077.0,21.28,21.31,21.24,21.27,121077.0
2019-04-04 12:00:00,21.27,21.32,21.22,21.23,91875.0,21.27,21.32,21.22,21.23,91875.0
2019-04-04 12:30:00,21.23,21.3,21.22,21.28,66047.0,21.23,21.3,21.22,21.28,66047.0
2019-04-04 13:00:00,21.29,21.3,21.25,21.26,40964.0,21.29,21.3,21.25,21.26,40964.0
2019-04-04 13:30:00,21.27,21.28,21.21,21.23,51856.0,21.27,21.28,21.21,21.23,51856.0
2019-04-04 14:00:00,21.23,21.24,21.19,21.21,43011.0,21.23,21.24,21.19,21.21,43011.0
2019-04-04 14:30:00,21.2,21.26,21.2,21.22,33973.0,21.2,21.26,21.2,21.22,33973.0
2019-04-04 15:00:00,21.22,21.22,21.17,21.19,56890.0,21.22,21.22,21.17,21.19,56890.0
2019-04-04 15:30:00,21.19,21.31,21.18,21.28,192966.0,21.19,21.31,21.18,21.28,192966.0
2019-04-05 09:30:00,21.25,21.56,21.25,21.52,50425.0,21.25,21.56,21.25,21.52,50425.0
2019-04-05 10:00:00,21.52,21.62,21.48,21.56,70792.0,21.52,21.62,21.48,21.56,70792.0
2019-04-05 10:30:00,21.57,21.6,21.48,21.55,119968.0,21.57,21.6,21.48,21.55,119968.0
2019-04-05 11:00:00,21.55,21.6,21.52,21.57,37758.0,21.55,21.6,21.52,21.57,37758.0
2019-04-05 11:30:00,21.56,21.57,21.49,21.53,68732.0,21.56,21.57,21.49,21.53,68732.0
2019-04-05 12:00:00,21.53,21.54,21.49,21.52,36872.0,21.53,21.54,21.49,21.52,36872.0
2019-04-05 12:30:00,21.51,21.55,21.5,21.55,29217.0,21.51,21.55,21.5,21.55,29217.0
2019-04-05 13:00:00,21.55,21.57,21.54,21.56,15964.0,21.55,21.57,21.54,21.56,15964.0
2019-04-05 13:30:00,21.56,21.59,21.53,21.57,39187.0,21.56,21.59,21.53,21.57,39187.0
2019-04-05 14:00:00,21.56,21.58,21.48,21.51,30606.0,21.56,21.58,21.48,21.51,30606.0
2019-04-05 14:30:00,21.51,21.54,21.5,21.52,47372.0,21.51,21.54,21.5,21.52,47372.0
2019-04-05 15:00:00,21.52,21.52,21.47,21.52,71478.0,21.52,21.52,21.47,21.52,71478.0
2019-04-05 15:30:00,21.52,21.54,21.48,21.49,209923.0,21.52,21.54,21.48,21.49,209923.0
2019-04-08 09:30:00,21.44,21.51,21.29,21.39,73737.0,21.44,21.51,21.29,21.39,73737.0
2019-04-08 10:00:00,21.39,21.45,21.36,21.44,70636.0,21.39,21.45,21.36,21.44,70636.0
2019-04-08 10:30:00,21.43,21.44,21.35,21.36,46942.0,21.43,21.44,21.35,21.36,46942.0
2019-04-08 11:00:00,21.36,21.4,21.34,21.37,54934.0,21.36,21.4,21.34,21.37,54934.0
2019-04-08 11:30:00,21.38,21.45,21.37,21.42,43808.0,21.38,21.45,21.37,21.42,43808.0
2019-04-08 12:00:00,21.42,21.48,21.4,21.45,38750.0,21.42,21.48,21.4,21.45,38750.0
2019-04-08 12:30:00,21.45,21.48,21.43,21.45,37330.0,21.45,21.48,21.43,21.45,37330.0
2019-04-08 13:00:00,21.44,21.46,21.42,21.43,34710.0,21.44,21.46,21.42,21.43,34710.0
2019-04-08 13:30:00,21.42,21.45,21.34,21.37,86213.0,21.42,21.45,21.34,21.37,86213.0
2019-04-08 14:00:00,21.37,21.39,21.34,21.37,39546.0,21.37,21.39,21.34,21.37,39546.0
2019-04-08 14:30:00,21.37,21.43,21.36,21.42,56874.0,21.37,21.43,21.36,21.42,56874.0
2019-04-08 15:00:00,21.42,21.42,21.34,21.37,62045.0,21.42,21.42,21.34,21.37,62045.0
2019-04-08 15:30:00,21.36,21.41,21.32,21.39,195485.0,21.36,21.41,21.32,21.39,195485.0
2019-04-09 09:30:00,21.3,21.43,21.28,21.41,32180.0,21.3,21.43,21.28,21.41,32180.0
2019-04-09 10:00:00,21.4,21.4,21.24,21.29,47050.0,21.4,21.4,21.24,21.29,47050.0
2019-04-09 10:30:00,21.29,21.32,21.24,21.3,39251.0,21.29,21.32,21.24,21.3,39251.0
2019-04-09 11:00:00,21.3,21.32,21.25,21.27,56836.0,21.3,21.32,21.25,21.27,56836.0
2019-04-09 11:30:00,21.27,21.31,21.18,21.19,61709.0,21.27,21.31,21.18,21.19,61709.0
2019-04-09 12:00:00,21.18,21.24,21.17,21.19,49027.0,21.18,21.24,21.17,21.19,49027.0
2019-04-09 12:30:00,21.19,21.23,21.16,21.23,67430.0,21.19,21.23,21.16,21.23,67430.0
2019-04-09 13:00:00,21.23,21.26,21.2,21.23,50003.0,21.23,21.26,21.2,21.23,50003.0
2019-04-09 13:30:00,21.23,21.27,21.23,21.26,77724.0,21.23,21.27,21.23,21.26,77724.0
2019-04-09 14:00:00,21.26,21.35,21.24,21.28,444830.0,21.26,21.35,21.24,21.28,444830.0
2019-04-09 14:30:00,21.28,21.28,21.22,21.25,45551.0,21.28,21.28,21.22,21.25,45551.0
2019-04-09 15:00:00,21.25,21.26,21.22,21.22,44176.0,21.25,21.26,21.22,21.22,44176.0
2019-04-09 15:30:00,21.23,21.3,21.19,21.24,541048.0,21.23,21.3,21.19,21.24,541048.0
2019-04-10 09:30:00,21.2,21.52,21.2,21.44,113962.0,21.2,21.52,21.2,21.44,113962.0
2019-04-10 10:00:00,21.44,21.46,21.27,21.34,167193.0,21.44,21.46,21.27,21.34,167193.0
2019-04-10 10:30:00,21.34,21.37,21.29,21.33,140960.0,21.34,21.37,21.29,21.33,140960.0
2019-04-10 11:00:00,21.34,21.44,21.34,21.38,47991.0,21.34,21.44,21.34,21.38,47991.0
2019-04-10 11:30:00,21.38,21.41,21.33,21.34,170096.0,21.38,21.41,21.33,21.34,170096.0
2019-04-10 12:00:00,21.34,21.4,21.31,21.35,151538.0,21.34,21.4,21.31,21.35,151538.0
2019-04-10 12:30:00,21.35,21.43,21.33,21.39,55208.0,21.35,21.43,21.33,21.39,55208.0
2019-04-10 13:00:00,21.38,21.5,21.37,21.49,52364.0,21.38,21.5,21.37,21.49,52364.0
2019-04-10 13:30:00,21.48,21.57,21.47,21.56,26096.0,21.48,21.57,21.47,21.56,26096.0
2019-04-10 14:00:00,21.56,21.57,21.51,21.52,47830.0,21.56,21.57,21.51,21.52,47830.0
2019-04-10 14:30:00,21.52,21.59,21.5,21.56,55998.0,21.52,21.59,21.5,21.56,55998.0
2019-04-10 15:00:00,21.57,21.6,21.56,21.57,41014.0,21.57,21.6,21.56,21.57,41014.0
2019-04-10 15:30:00,21.56,21.61,21.53,21.56,152576.0,21.56,21.61,21.53,21.56,152576.0
2019-04-11 09:30:00,21.6,21.79,21.53,21.64,65466.0,21.6,21.79,21.53,21.64,65466.0
2019-04-11 10:00:00,21.64,21.66,21.55,21.59,94930.0,21.64,21.66,21.55,21.59,94930.0
2019-04-11 10:30:00,21.59,21.59,21.51,21.52,57513.0,21.59,21.59,21.51,21.52,57513.0
2019-04-11 11:00:00,21.52,21.58,21.46,21.57,70612.0,21.52,21.58,21.46,21.57,70612.0
2019-04-11 11:30:00,21.57,21.57,21.48,21.52,62718.0,21.57,21.57,21.48,21.52,62718.0
2019-04-11 12:00:00,21.53,21.54,21.5,21.52,43855.0,21.53,21.54,21.5,21.52,43855.0
2019-04-11 12:30:00,21.51,21.52,21.47,21.5,46899.0,21.51,21.52,21.47,21.5,46899.0
2019-04-11 13:00:00,21.49,21.59,21.48,21.58,46400.0,21.49,21.59,21.48,21.58,46400.0
2019-04-11 13:30:00,21.58,21.6,21.55,21.6,42315.0,21.58,21.6,21.55,21.6,42315.0
2019-04-11 14:00:00,21.59,21.6,21.57,21.57,62493.0,21.59,21.6,21.57,21.57,62493.0
2019-04-11 14:30:00,21.57,21.59,21.51,21.53,47096.0,21.57,21.59,21.51,21.53,47096.0
2019-04-11 15:00:00,21.53,21.58,21.49,21.53,249649.0,21.53,21.58,21.49,21.53,249649.0
2019-04-11 15:30:00,21.54,21.6,21.53,21.59,185702.0,21.54,21.6,21.53,21.59,185702.0
2019-04-12 09:30:00,21.66,21.66,21.53,21.58,102391.0,21.66,21.66,21.53,21.58,102391.0
2019-04-12 10:00:00,21.58,21.59,21.43,21.47,74867.0,21.58,21.59,21.43,21.47,74867.0
2019-04-12 10:30:00,21.48,21.48,21.41,21.45,66963.0,21.48,21.48,21.41,21.45,66963.0
2019-04-12 11:00:00,21.44,21.44,21.35,21.38,86152.0,21.44,21.44,21.35,21.38,86152.0
2019-04-12 11:30:00,21.38,21.41,21.34,21.4,85697.0,21.38,21.41,21.34,21.4,85697.0
2019-04-12 12:00:00,21.4,21.48,21.4,21.44,80575.0,21.4,21.48,21.4,21.44,80575.0
2019-04-12 12:30:00,21.44,21.51,21.42,21.5,53891.0,21.44,21.51,21.42,21.5,53891.0
2019-04-12 13:00:00,21.5,21.5,21.44,21.45,49519.0,21.5,21.5,21.44,21.45,49519.0
2019-04-12 13:30:00,21.44,21.45,21.38,21.41,83463.0,21.44,21.45,21.38,21.41,83463.0
2019-04-12 14:00:00,21.41,21.44,21.4,21.43,82514.0,21.41,21.44,21.4,21.43,82514.0
2019-04-12 14:30:00,21.43,21.43,21.37,21.4,72268.0,21.43,21.43,21.37,21.4,72268.0
2019-04-12 15:00:00,21.41,21.41,21.37,21.37,65436.0,21.41,21.41,21.37,21.37,65436.0
2019-04-12 15:30:00,21.37,21.4,21.32,21.33,233584.0,21.37,21.4,21.32,21.33,233584.0
2019-04-15 09:30:00,21.34,21.37,21.18,21.19,106561.0,21.34,21.37,21.18,21.19,106561.0
2019-04-15 10:00:00,21.19,21.37,21.18,21.36,108496.0,21.19,21.37,21.18,21.36,108496.0
2019-04-15 10:30:00,21.37,21.41,21.33,21.4,74306.0,21.37,21.41,21.33,21.4,74306.0
2019-04-15 11:00:00,21.39,21.46,21.36,21.41,91506.0,21.39,21.46,21.36,21.41,91506.0
2019-04-15 11:30:00,21.41,21.46,21.38,21.45,78389.0,21.41,21.46,21.38,21.45,78389.0
2019-04-15 12:00:00,21.46,21.5,21.43,21.5,78103.0,21.46,21.5,21.43,21.5,78103.0
2019-04-15 12:30:00,21.49,21.53,21.43,21.45,70353.0,21.49,21.53,21.43,21.45,70353.0
2019-04-15 13:00:00,21.45,21.49,21.45,21.47,45841.0,21.45,21.49,21.45,21.47,45841.0
2019-04-15 13:30:00,21.47,21.51,21.47,21.49,49981.0,21.47,21.51,21.47,21.49,49981.0
2019-04-15 14:00:00,21.5,21.57,21.48,21.48,81902.0,21.5,21.57,21.48,21.48,81902.0
2019-04-15 14:30:00,21.48,21.49,21.4,21.42,71215.0,21.48,21.49,21.4,21.42,71215.0
2019-04-15 15:00:00,21.42,21.46,21.42,21.44,64691.0,21.42,21.46,21.42,21.44,64691.0
2019-04-15 15:30:00,21.45,21.45,21.36,21.37,196485.0,21.45,21.45,21.36,21.37,196485.0
2019-04-16 09:30:00,21.31,21.31,21.06,21.13,138784.0,21.31,21.31,21.06,21.13,138784.0
2019-04-16 10:00:00,21.13,21.23,21.08,21.09,103245.0,21.13,21.23,21.08,21.09,103245.0
2019-04-16 10:30:00,21.09,21.11,21.03,21.07,97472.0,21.09,21.11,21.03,21.07,97472.0
2019-04-16 11:00:00,21.07,21.07,20.98,20.99,97032.0,21.07,21.07,20.98,20.99,97032.0
2019-04-16 11:30:00,21.0,21.03,20.94,21.03,81676.0,21.0,21.03,20.94,21.03,81676.0
2019-04-16 12:00:00,21.03,21.23,21.02,21.2,118428.0,21.03,21.23,21.02,21.2,118428.0
2019-04-16 12:30:00,21.21,21.31,21.2,21.27,170031.0,21.21,21.31,21.2,21.27,170031.0
2019-04-16 13:00:00,21.26,21.26,21.19,21.19,49117.0,21.26,21.26,21.19,21.19,49117.0
2019-04-16 13:30:00,21.2,21.2,21.12,21.14,44112.0,21.2,21.2,21.12,21.14,44112.0
2019-04-16 14:00:00,21.13,21.16,21.08,21.14,65104.0,21.13,21.16,21.08,21.14,65104.0
2019-04-16 14:30:00,21.13,21.16,21.12,21.12,40552.0,21.13,21.16,21.12,21.12,40552.0
2019-04-16 15:00:00,21.13,21.2,21.1,21.18,76981.0,21.13,21.2,21.1,21.18,76981.0
2019-04-16 15:30:00,21.18,21.24,21.15,21.2,186565.0,21.18,21.24,21.15,21.2,186565.0
2019-04-17 09:30:00,21.32,21.45,21.25,21.4,78105.0,21.32,21.45,21.25,21.4,78105.0
2019-04-17 10:00:00,21.4,21.56,21.33,21.5,176691.0,21.4,21.56,21.33,21.5,176691.0
2019-04-17 10:30:00,21.49,21.59,21.47,21.49,312589.0,21.49,21.59,21.47,21.49,312589.0
2019-04-17 11:00:00,21.49,21.62,21.44,21.47,174884.0,21.49,21.62,21.44,21.47,174884.0
2019-04-17 11:30:00,21.47,21.52,21.45,21.5,40291.0,21.47,21.52,21.45,21.5,40291.0
2019-04-17 12:00:00,21.5,21.52,21.45,21.48,54699.0,21.5,21.52,21.45,21.48,54699.0
2019-04-17 12:30:00,21.48,21.54,21.46,21.51,205849.0,21.48,21.54,21.46,21.51,205849.0
2019-04-17 13:00:00,21.52,21.56,21.49,21.5,174097.0,21.52,21.56,21.49,21.5,174097.0
2019-04-17 13:30:00,21.51,21.54,21.49,21.54,57274.0,21.51,21.54,21.49,21.54,57274.0
2019-04-17 14:00:00,21.54,21.54,21.47,21.5,52562.0,21.54,21.54,21.47,21.5,52562.0
2019-04-17 14:30:00,21.5,21.56,21.5,21.5,168877.0,21.5,21.56,21.5,21.5,168877.0
2019-04-17 15:00:00,21.51,21.57,21.49,21.51,155539.0,21.51,21.57,21.49,21.51,155539.0
2019-04-17 15:30:00,21.51,21.59,21.46,21.56,210257.0,21.51,21.59,21.46,21.56,210257.0
2019-04-18 09:30:00,21.59,21.86,21.47,21.76,79227.0,21.59,21.86,21.47,21.76,79227.0
2019-04-18 10:00:00,21.75,21.76,21.6,21.62,65700.0,21.75,21.76,21.6,21.62,65700.0
2019-04-18 10:30:00,21.6,21.64,21.56,21.62,57862.0,21.6,21.64,21.56,21.62,57862.0
2019-04-18 11:00:00,21.63,21.74,21.61,21.67,184114.0,21.63,21.74,21.61,21.67,184114.0
2019-04-18 11:30:00,21.67,21.76,21.66,21.73,56791.0,21.67,21.76,21.66,21.73,56791.0
2019-04-18 12:00:00,21.72,21.78,21.72,21.74,49803.0,21.72,21.78,21.72,21.74,49803.0
2019-04-18 12:30:00,21.74,21.76,21.65,21.65,62101.0,21.74,21.76,21.65,21.65,62101.0
2019-04-18 13:00:00,21.65,21.65,21.52,21.53,65434.0,21.65,21.65,21.52,21.53,65434.0
2019-04-18 13:30:00,21.54,21.63,21.52,21.61,46270.0,21.54,21.63,21.52,21.61,46270.0
2019-04-18 14:00:00,21.61,21.65,21.59,21.64,50581.0,21.61,21.65,21.59,21.64,50581.0
2019-04-18 14:30:00,21.64,21.67,21.59,21.64,65999.0,21.64,21.67,21.59,21.64,65999.0
2019-04-18 15:00:00,21.63,21.64,21.59,21.59,43670.0,21.63,21.64,21.59,21.59,43670.0
2019-04-18 15:30:00,21.59,21.61,21.54,21.57,126753.0,21.59,21.61,21.54,21.57,126753.0
2019-04-22 09:30:00,21.56,21.67,21.11,21.15,129411.0,21.56,21.67,21.11,21.15,129411.0
2019-04-22 10:00:00,21.17,21.17,20.87,20.92,183196.0,21.17,21.17,20.87,20.92,183196.0
2019-04-22 10:30:00,20.91,20.93,20.71,20.76,225077.0,20.91,20.93,20.71,20.76,225077.0
2019-04-22 11:00:00,20.76,20.82,20.73,20.8,146342.0,20.76,20.82,20.73,20.8,146342.0
2019-04-22 11:30:00,20.8,20.91,20.78,20.91,152260.0,20.8,20.91,20.78,20.91,152260.0
2019-04-22 12:00:00,20.91,21.07,20.89,20.98,217698.0,20.91,21.07,20.89,20.98,217698.0
2019-04-22 12:30:00,20.98,21.07,20.94,20.99,93255.0,20.98,21.07,20.94,20.99,93255.0
2019-04-22 13:00:00,20.99,21.06,20.99,21.04,164310.0,20.99,21.06,20.99,21.04,164310.0
2019-04-22 13:30:00,21.04,21.14,21.03,21.05,251581.0,21.04,21.14,21.03,21.05,251581.0
2019-04-22 14:00:00,21.05,21.07,20.89,20.89,248046.0,21.05,21.07,20.89,20.89,248046.0
2019-04-22 14:30:00,20.89,20.95,20.88,20.93,129682.0,20.89,20.95,20.88,20.93,129682.0
2019-04-22 15:00:00,20.93,21.1,20.91,21.1,197118.0,20.93,21.1,20.91,21.1,197118.0
2019-04-22 15:30:00,21.1,21.13,20.94,21.01,585459.0,21.1,21.13,20.94,21.01,585459.0
2019-04-23 09:30:00,21.05,21.22,20.69,20.75,126222.0,21.05,21.22,20.69,20.75,126222.0
2019-04-23 10:00:00,20.75,20.76,20.61,20.63,241941.0,20.75,20.76,20.61,20.63,241941.0
2019-04-23 10:30:00,20.63,20.75,20.61,20.62,249086.0,20.63,20.75,20.61,20.62,249086.0
2019-04-23 11:00:00,20.62,20.69,20.57,20.66,129946.0,20.62,20.69,20.57,20.66,129946.0
2019-04-23 11:30:00,20.66,20.76,20.66,20.66,108462.0,20.66,20.76,20.66,20.66,108462.0
2019-04-23 12:00:00,20.67,20.74,20.66,20.7,75690.0,20.67,20.74,20.66,20.7,75690.0
2019-04-23 12:30:00,20.71,20.77,20.69,20.73,81688.0,20.71,20.77,20.69,20.73,81688.0
2019-04-23 13:00:00,20.73,20.8,20.69,20.71,69671.0,20.73,20.8,20.69,20.71,69671.0
2019-04-23 13:30:00,20.71,20.72,20.65,20.68,84616.0,20.71,20.72,20.65,20.68,84616.0
2019-04-23 14:00:00,20.68,20.87,20.65,20.85,135302.0,20.68,20.87,20.65,20.85,135302.0
2019-04-23 14:30:00,20.85,20.86,20.73,20.75,118186.0,20.85,20.86,20.73,20.75,118186.0
2019-04-23 15:00:00,20.76,20.77,20.68,20.69,178947.0,20.76,20.77,20.68,20.69,178947.0
2019-04-23 15:30:00,20.69,20.81,20.68,20.78,463632.0,20.69,20.81,20.68,20.78,463632.0
2019-04-24 09:30:00,20.81,21.04,20.78,21.01,98965.0,20.81,21.04,20.78,21.01,98965.0
2019-04-24 10:00:00,21.02,21.02,20.94,20.94,72948.0,21.02,21.02,20.94,20.94,72948.0
2019-04-24 10:30:00,20.94,20.95,20.88,20.88,111926.0,20.94,20.95,20.88,20.88,111926.0
2019-04-24 11:00:00,20.88,20.98,20.88,20.98,101650.0,20.88,20.98,20.88,20.98,101650.0
2019-04-24 11:30:00,20.98,21.07,20.96,21.05,199055.0,20.98,21.07,20.96,21.05,199055.0
2019-04-24 12:00:00,21.05,21.14,21.04,21.14,97451.0,21.05,21.14,21.04,21.14,97451.0
2019-04-24 12:30:00,21.14,21.18,21.12,21.16,70913.0,21.14,21.18,21.12,21.16,70913.0
2019-04-24 13:00:00,21.16,21.16,21.07,21.13,177501.0,21.16,21.16,21.07,21.13,177501.0
2019-04-24 13:30:00,21.13,21.2,21.12,21.17,101329.0,21.13,21.2,21.12,21.17,101329.0
2019-04-24 14:00:00,21.17,21.23,21.14,21.16,155837.0,21.17,21.23,21.14,21.16,155837.0
2019-04-24 14:30:00,21.16,21.27,21.16,21.26,98794.0,21.16,21.27,21.16,21.26,98794.0
2019-04-24 15:00:00,21.27,21.37,21.24,21.37,126961.0,21.27,21.37,21.24,21.37,126961.0
2019-04-24 15:30:00,21.37,21.37,21.3,21.34,310436.0,21.37,21.37,21.3,21.34,310436.0
2019-04-25 09:30:00,21.24,21.36,21.06,21.33,112511.0,21.24,21.36,21.06,21.33,112511.0
2019-04-25 10:00:00,21.32,21.33,21.2,21.26,78920.0,21.32,21.33,21.2,21.26,78920.0
2019-04-25 10:30:00,21.25,21.28,21.17,21.25,98939.0,21.25,21.28,21.17,21.25,98939.0
2019-04-25 11:00:00,21.24,21.29,21.2,21.25,89242.0,21.24,21.29,21.2,21.25,89242.0
2019-04-25 11:30:00,21.25,21.46,21.24,21.45,106524.0,21.25,21.46,21.24,21.45,106524.0
2019-04-25 12:00:00,21.46,21.48,21.38,21.4,62426.0,21.46,21.48,21.38,21.4,62426.0
2019-04-25 12:30:00,21.41,21.43,21.36,21.39,54701.0,21.41,21.43,21.36,21.39,54701.0
2019-04-25 13:00:00,21.38,21.39,21.29,21.31,73525.0,21.38,21.39,21.29,21.31,73525.0
2019-04-25 13:30:00,21.32,21.33,21.28,21.28,56218.0,21.32,21.33,21.28,21.28,56218.0
2019-04-25 14:00:00,21.28,21.3,21.21,21.21,75896.0,21.28,21.3,21.21,21.21,75896.0
2019-04-25 14:30:00,21.21,21.28,21.2,21.25,86865.0,21.21,21.28,21.2,21.25,86865.0
2019-04-25 15:00:00,21.24,21.25,21.17,21.21,108313.0,21.24,21.25,21.17,21.21,108313.0
2019-04-25 15:30:00,21.21,21.25,21.16,21.17,207819.0,21.21,21.25,21.16,21.17,207819.0
2019-04-26 09:30:00,21.02,21.09,20.84,21.03,82848.0,21.02,21.09,20.84,21.03,82848.0
2019-04-26 10:00:00,21.05,21.13,21.03,21.1,60774.0,21.05,21.13,21.03,21.1,60774.0
2019-04-26 10:30:00,21.11,21.14,21.08,21.11,78114.0,21.11,21.14,21.08,21.11,78114.0
2019-04-26 11:00:00,21.11,21.11,20.95,21.01,99338.0,21.11,21.11,20.95,21.01,99338.0
2019-04-26 11:30:00,21.0,21.02,20.93,21.02,93354.0,21.0,21.02,20.93,21.02,93354.0
2019-04-26 12:00:00,21.01,21.03,20.98,21.03,96445.0,21.01,21.03,20.98,21.03,96445.0
2019-04-26 12:30:00,21.03,21.04,20.86,20.9,100728.0,21.03,21.04,20.86,20.9,100728.0
2019-04-26 13:00:00,20.91,20.96,20.88,20.92,59402.0,20.91,20.96,20.88,20.92,59402.0
2019-04-26 13:30:00,20.92,20.98,20.91,20.96,44381.0,20.92,20.98,20.91,20.96,44381.0
2019-04-26 14:00:00,20.95,20.98,20.94,20.96,76453.0,20.95,20.98,20.94,20.96,76453.0
2019-04-26 14:30:00,20.96,20.98,20.94,20.96,78725.0,20.96,20.98,20.94,20.96,78725.0
2019-04-26 15:00:00,20.96,21.0,20.94,20.95,56496.0,20.96,21.0,20.94,20.95,56496.0
2019-04-26 15:30:00,20.96,21.04,20.95,21.02,312804.0,20.96,21.04,20.95,21.02,312804.0
2019-04-29 09:30:00,21.37,21.85,21.29,21.72,321234.0,21.37,21.85,21.29,21.72,321234.0
2019-04-29 10:00:00,21.71,21.73,21.35,21.41,222582.0,21.71,21.73,21.35,21.41,222582.0
2019-04-29 10:30:00,21.41,21.45,21.33,21.34,115186.0,21.41,21.45,21.33,21.34,115186.0
2019-04-29 11:00:00,21.33,21.33,21.17,21.28,147843.0,21.33,21.33,21.17,21.28,147843.0
2019-04-29 11:30:00,21.28,21.39,21.28,21.34,116686.0,21.28,21.39,21.28,21.34,116686.0
2019-04-29 12:00:00,21.33,21.39,21.3,21.37,46307.0,21.33,21.39,21.3,21.37,46307.0
2019-04-29 12:30:00,21.38,21.41,21.33,21.36,60679.0,21.38,21.41,21.33,21.36,60679.0
2019-04-29 13:00:00,21.37,21.38,21.27,21.3,75368.0,21.37,21.38,21.27,21.3,75368.0
2019-04-29 13:30:00,21.3,21.36,21.3,21.32,75026.0,21.3,21.36,21.3,21.32,75026.0
2019-04-29 14:00:00,21.32,21.38,21.31,21.34,69533.0,21.32,21.38,21.31,21.34,69533.0
2019-04-29 14:30:00,21.34,21.49,21.32,21.47,180489.0,21.34,21.49,21.32,21.47,180489.0
2019-04-29 15:00:00,21.47,21.54,21.46,21.5,130169.0,21.47,21.54,21.46,21.5,130169.0
2019-04-29 15:30:00,21.5,21.59,21.48,21.57,371056.0,21.5,21.59,21.48,21.57,371056.0
2019-04-30 09:30:00,21.5,21.6,20.94,21.46,199682.0,21.5,21.6,20.94,21.46,199682.0
2019-04-30 10:00:00,21.46,21.51,21.3,21.32,139309.0,21.46,21.51,21.3,21.32,139309.0
2019-04-30 10:30:00,21.31,21.34,21.22,21.28,96377.0,21.31,21.34,21.22,21.28,96377.0
2019-04-30 11:00:00,21.28,21.29,21.15,21.2,117627.0,21.28,21.29,21.15,21.2,117627.0
2019-04-30 11:30:00,21.21,21.38,21.2,21.37,94353.0,21.21,21.38,21.2,21.37,94353.0
2019-04-30 12:00:00,21.37,21.42,21.33,21.39,103976.0,21.37,21.42,21.33,21.39,103976.0
2019-04-30 12:30:00,21.39,21.41,21.35,21.37,86448.0,21.39,21.41,21.35,21.37,86448.0
2019-04-30 13:00:00,21.37,21.44,21.35,21.36,91132.0,21.37,21.44,21.35,21.36,91132.0
2019-04-30 13:30:00,21.36,21.49,21.35,21.46,139719.0,21.36,21.49,21.35,21.46,139719.0
2019-04-30 14:00:00,21.47,21.56,21.47,21.47,172075.0,21.47,21.56,21.47,21.47,172075.0
2019-04-30 14:30:00,21.46,21.5,21.44,21.48,149457.0,21.46,21.5,21.44,21.48,149457.0
2019-04-30 15:00:00,21.48,21.48,21.38,21.39,189535.0,21.48,21.48,21.38,21.39,189535.0
2019-04-30 15:30:00,21.38,21.44,21.37,21.43,375593.0,21.38,21.44,21.37,21.43,375593.0
2019-05-01 09:30:00,21.44,21.63,21.35,21.56,113835.0,21.44,21.63,21.35,21.56,113835.0
2019-05-01 10:00:00,21.56,21.7,21.49,21.66,71517.0,21.56,21.7,21.49,21.66,71517.0
2019-05-01 10:30:00,21.66,21.66,21.58,21.63,54174.0,21.66,21.66,21.58,21.63,54174.0
2019-05-01 11:00:00,21.62,21.66,21.51,21.55,125913.0,21.62,21.66,21.51,21.55,125913.0
2019-05-01 11:30:00,21.55,21.61,21.53,21.61,44696.0,21.55,21.61,21.53,21.61,44696.0
2019-05-01 12:00:00,21.61,21.64,21.5,21.53,88381.0,21.61,21.64,21.5,21.53,88381.0
2019-05-01 12:30:00,21.53,21.57,21.45,21.53,86813.0,21.53,21.57,21.45,21.53,86813.0
2019-05-01 13:00:00,21.54,21.55,21.48,21.51,72058.0,21.54,21.55,21.48,21.51,72058.0
2019-05-01 13:30:00,21.52,21.53,21.48,21.52,49685.0,21.52,21.53,21.48,21.52,49685.0
2019-05-01 14:00:00,21.52,21.53,21.45,21.46,83532.0,21.52,21.53,21.45,21.46,83532.0
2019-05-01 14:30:00,21.46,21.47,21.31,21.39,133586.0,21.46,21.47,21.31,21.39,133586.0
2019-05-01 15:00:00,21.39,21.41,21.34,21.36,98168.0,21.39,21.41,21.34,21.36,98168.0
2019-05-01 15:30:00,21.36,21.36,21.25,21.29,299631.0,21.36,21.36,21.25,21.29,299631.0
2019-05-02 09:30:00,22.9,24.06,22.6,22.97,1591687.0,22.9,24.06,22.6,22.97,1591687.0
2019-05-02 10:00:00,22.97,23.03,21.9,22.05,961448.0,22.97,23.03,21.9,22.05,961448.0
2019-05-02 10:30:00,22.05,22.15,21.82,22.05,458977.0,22.05,22.15,21.82,22.05,458977.0
2019-05-02 11:00:00,22.05,22.06,21.83,21.99,373625.0,22.05,22.06,21.83,21.99,373625.0
2019-05-02 11:30:00,21.99,22.04,21.77,21.92,385054.0,21.99,22.04,21.77,21.92,385054.0
2019-05-02 12:00:00,21.94,22.1,21.84,22.09,271205.0,21.94,22.1,21.84,22.09,271205.0
2019-05-02 12:30:00,22.09,22.4,22.09,22.39,321242.0,22.09,22.4,22.09,22.39,321242.0
2019-05-02 13:00:00,22.39,22.69,22.38,22.6,438442.0,22.39,22.69,22.38,22.6,438442.0
2019-05-02 13:30:00,22.61,22.62,22.51,22.59,239832.0,22.61,22.62,22.51,22.59,239832.0
2019-05-02 14:00:00,22.59,22.62,22.52,22.55,214474.0,22.59,22.62,22.52,22.55,214474.0
2019-05-02 14:30:00,22.55,22.57,22.23,22.43,331226.0,22.55,22.57,22.23,22.43,331226.0
2019-05-02 15:00:00,22.43,22.5,22.21,22.46,296774.0,22.43,22.5,22.21,22.46,296774.0
2019-05-02 15:30:00,22.46,22.52,22.34,22.45,834494.0,22.46,22.52,22.34,22.45,834494.0
2019-05-03 09:30:00,22.5,22.59,22.15,22.21,172401.0,22.5,22.59,22.15,22.21,172401.0
2019-05-03 10:00:00,22.23,22.31,22.15,22.18,89041.0,22.23,22.31,22.15,22.18,89041.0
2019-05-03 10:30:00,22.19,22.34,22.15,22.21,73576.0,22.19,22.34,22.15,22.21,73576.0
2019-05-03 11:00:00,22.22,22.28,22.1,22.26,101305.0,22.22,22.28,22.1,22.26,101305.0
2019-05-03 11:30:00,22.26,22.43,22.26,22.3,134973.0,22.26,22.43,22.26,22.3,134973.0
2019-05-03 12:00:00,22.3,22.39,22.26,22.26,182861.0,22.3,22.39,22.26,22.26,182861.0
2019-05-03 12:30:00,22.26,22.28,22.21,22.22,64355.0,22.26,22.28,22.21,22.22,64355.0
2019-05-03 13:00:00,22.23,22.23,22.15,22.22,68191.0,22.23,22.23,22.15,22.22,68191.0
2019-05-03 13:30:00,22.21,22.26,22.15,22.18,56092.0,22.21,22.26,22.15,22.18,56092.0
2019-05-03 14:00:00,22.19,22.22,22.14,22.14,87751.0,22.19,22.22,22.14,22.14,87751.0
2019-05-03 14:30:00,22.14,22.21,22.12,22.14,57326.0,22.14,22.21,22.12,22.14,57326.0
2019-05-03 15:00:00,22.14,22.23,22.12,22.18,118287.0,22.14,22.23,22.12,22.18,118287.0
2019-05-03 15:30:00,22.18,22.18,22.09,22.14,339357.0,22.18,22.18,22.09,22.14,339357.0
2019-05-06 09:30:00,21.97,22.42,21.85,22.19,139661.0,21.97,22.42,21.85,22.19,139661.0
2019-05-06 10:00:00,22.19,22.27,22.17,22.24,150134.0,22.19,22.27,22.17,22.24,150134.0
2019-05-06 10:30:00,22.24,22.35,22.1,22.35,242390.0,22.24,22.35,22.1,22.35,242390.0
2019-05-06 11:00:00,22.35,22.55,22.35,22.55,211700.0,22.35,22.55,22.35,22.55,211700.0
2019-05-06 11:30:00,22.55,22.56,22.41,22.42,108524.0,22.55,22.56,22.41,22.42,108524.0
2019-05-06 12:00:00,22.43,22.53,22.41,22.5,109988.0,22.43,22.53,22.41,22.5,109988.0
2019-05-06 12:30:00,22.49,22.52,22.42,22.44,105654.0,22.49,22.52,22.42,22.44,105654.0
2019-05-06 13:00:00,22.44,22.45,22.33,22.42,86530.0,22.44,22.45,22.33,22.42,86530.0
2019-05-06 13:30:00,22.42,22.43,22.34,22.42,120340.0,22.42,22.43,22.34,22.42,120340.0
2019-05-06 14:00:00,22.42,22.46,22.41,22.45,83349.0,22.42,22.46,22.41,22.45,83349.0
2019-05-06 14:30:00,22.44,22.55,22.4,22.54,145824.0,22.44,22.55,22.4,22.54,145824.0
2019-05-06 15:00:00,22.54,22.57,22.48,22.48,140373.0,22.54,22.57,22.48,22.48,140373.0
2019-05-06 15:30:00,22.49,22.51,22.47,22.5,421947.0,22.49,22.51,22.47,22.5,421947.0
2019-05-07 09:30:00,22.5,22.67,22.34,22.38,113143.0,22.5,22.67,22.34,22.38,113143.0
2019-05-07 10:00:00,22.38,22.4,22.3,22.33,65659.0,22.38,22.4,22.3,22.33,65659.0
2019-05-07 10:30:00,22.33,22.44,22.27,22.41,61719.0,22.33,22.44,22.27,22.41,61719.0
2019-05-07 11:00:00,22.4,22.47,22.34,22.38,66416.0,22.4,22.47,22.34,22.38,66416.0
2019-05-07 11:30:00,22.38,22.42,22.3,22.33,69290.0,22.38,22.42,22.3,22.33,69290.0
2019-05-07 12:00:00,22.33,22.38,22.31,22.36,52062.0,22.33,22.38,22.31,22.36,52062.0
2019-05-07 12:30:00,22.37,22.42,22.32,22.38,51792.0,22.37,22.42,22.32,22.38,51792.0
2019-05-07 13:00:00,22.37,22.38,22.29,22.31,59281.0,22.37,22.38,22.29,22.31,59281.0
2019-05-07 13:30:00,22.31,22.37,22.28,22.34,65280.0,22.31,22.37,22.28,22.34,65280.0
2019-05-07 14:00:00,22.33,22.4,22.33,22.34,66492.0,22.33,22.4,22.33,22.34,66492.0
2019-05-07 14:30:00,22.34,22.34,22.28,22.32,71359.0,22.34,22.34,22.28,22.32,71359.0
2019-05-07 15:00:00,22.32,22.39,22.28,22.28,96154.0,22.32,22.39,22.28,22.28,96154.0
2019-05-07 15:30:00,22.28,22.29,22.18,22.29,386270.0,22.28,22.29,22.18,22.29,386270.0
2019-05-08 09:30:00,22.2,22.35,22.04,22.07,75949.0,22.2,22.35,22.04,22.07,75949.0
2019-05-08 10:00:00,22.07,22.18,22.04,22.11,68230.0,22.07,22.18,22.04,22.11,68230.0
2019-05-08 10:30:00,22.11,22.25,22.08,22.2,79353.0,22.11,22.25,22.08,22.2,79353.0
2019-05-08 11:00:00,22.2,22.24,22.18,22.19,54788.0,22.2,22.24,22.18,22.19,54788.0
2019-05-08 11:30:00,22.2,22.23,22.14,22.18,50585.0,22.2,22.23,22.14,22.18,50585.0
2019-05-08 12:00:00,22.19,22.19,22.08,22.18,44378.0,22.19,22.19,22.08,22.18,44378.0
2019-05-08 12:30:00,22.17,22.22,22.15,22.2,47573.0,22.17,22.22,22.15,22.2,47573.0
2019-05-08 13:00:00,22.21,22.25,22.18,22.24,53016.0,22.21,22.25,22.18,22.24,53016.0
2019-05-08 13:30:00,22.24,22.25,22.21,22.25,38735.0,22.24,22.25,22.21,22.25,38735.0
2019-05-08 14:00:00,22.25,22.3,22.24,22.27,62699.0,22.25,22.3,22.24,22.27,62699.0
2019-05-08 14:30:00,22.28,22.34,22.27,22.29,70638.0,22.28,22.34,22.27,22.29,70638.0
2019-05-08 15:00:00,22.3,22.34,22.28,22.31,71845.0,22.3,22.34,22.28,22.31,71845.0
2019-05-08 15:30:00,22.32,22.33,22.16,22.17,222014.0,22.32,22.33,22.16,22.17,222014.0
2019-05-09 09:30:00,22.2,22.38,22.19,22.32,123074.0,22.2,22.38,22.19,22.32,123074.0
2019-05-09 10:00:00,22.31,22.33,22.23,22.28,61609.0,22.31,22.33,22.23,22.28,61609.0
2019-05-09 10:30:00,22.28,22.33,22.22,22.25,84679.0,22.28,22.33,22.22,22.25,84679.0
2019-05-09 11:00:00,22.25,22.39,22.24,22.34,84795.0,22.25,22.39,22.24,22.34,84795.0
2019-05-09 11:30:00,22.34,22.4,22.31,22.39,46638.0,22.34,22.4,22.31,22.39,46638.0
2019-05-09 12:00:00,22.39,22.39,22.33,22.38,38916.0,22.39,22.39,22.33,22.38,38916.0
2019-05-09 12:30:00,22.39,22.51,22.38,22.5,68281.0,22.39,22.51,22.38,22.5,68281.0
2019-05-09 13:00:00,22.5,22.54,22.4,22.43,39109.0,22.5,22.54,22.4,22.43,39109.0
2019-05-09 13:30:00,22.44,22.51,22.42,22.46,28304.0,22.44,22.51,22.42,22.46,28304.0
2019-05-09 14:00:00,22.47,22.51,22.42,22.45,45074.0,22.47,22.51,22.42,22.45,45074.0
2019-05-09 14:30:00,22.45,22.46,22.36,22.38,38283.0,22.45,22.46,22.36,22.38,38283.0
2019-05-09 15:00:00,22.38,22.41,22.33,22.41,49949.0,22.38,22.41,22.33,22.41,49949.0
2019-05-09 15:30:00,22.42,22.52,22.41,22.47,170653.0,22.42,22.52,22.41,22.47,170653.0
2019-05-10 09:30:00,22.49,22.57,22.25,22.32,80334.0,22.49,22.57,22.25,22.32,80334.0
2019-05-10 10:00:00,22.31,22.36,22.26,22.29,52686.0,22.31,22.36,22.26,22.29,52686.0
2019-05-10 10:30:00,22.29,22.35,22.21,22.26,58878.0,22.29,22.35,22.21,22.26,58878.0
2019-05-10 11:00:00,22.26,22.31,22.22,22.22,32935.0,22.26,22.31,22.22,22.22,32935.0
2019-05-10 11:30:00,22.23,22.28,22.21,22.23,88051.0,22.23,22.28,22.21,22.23,88051.0
2019-05-10 12:00:00,22.23,22.32,22.21,22.27,83330.0,22.23,22.32,22.21,22.27,83330.0
2019-05-10 12:30:00,22.26,22.33,22.23,22.25,34911.0,22.26,22.33,22.23,22.25,34911.0
2019-05-10 13:00:00,22.26,22.33,22.24,22.3,40345.0,22.26,22.33,22.24,22.3,40345.0
2019-05-10 13:30:00,22.29,22.36,22.29,22.35,39002.0,22.29,22.36,22.29,22.35,39002.0
2019-05-10 14:00:00,22.35,22.43,22.34,22.4,82514.0,22.35,22.43,22.34,22.4,82514.0
2019-05-10 14:30:00,22.39,22.41,22.32,22.35,42426.0,22.39,22.41,22.32,22.35,42426.0
2019-05-10 15:00:00,22.35,22.48,22.34,22.46,79313.0,22.35,22.48,22.34,22.46,79313.0
2019-05-10 15:30:00,22.45,22.49,22.42,22.47,248371.0,22.45,22.49,22.42,22.47,248371.0
2019-05-13 09:30:00,22.28,22.28,21.82,21.84,99113.0,22.28,22.28,21.82,21.84,99113.0
2019-05-13 10:00:00,21.84,21.9,21.78,21.82,142112.0,21.84,21.9,21.78,21.82,142112.0
2019-05-13 10:30:00,21.82,21.92,21.81,21.84,76867.0,21.82,21.92,21.81,21.84,76867.0
2019-05-13 11:00:00,21.83,21.9,21.81,21.82,101036.0,21.83,21.9,21.81,21.82,101036.0
2019-05-13 11:30:00,21.83,21.86,21.74,21.75,85122.0,21.83,21.86,21.74,21.75,85122.0
2019-05-13 12:00:00,21.75,21.78,21.66,21.66,54203.0,21.75,21.78,21.66,21.66,54203.0
2019-05-13 12:30:00,21.67,21.71,21.65,21.66,49785.0,21.67,21.71,21.65,21.66,49785.0
2019-05-13 13:00:00,21.66,21.67,21.62,21.65,49604.0,21.66,21.67,21.62,21.65,49604.0
2019-05-13 13:30:00,21.65,21.7,21.57,21.58,61757.0,21.65,21.7,21.57,21.58,61757.0
2019-05-13 14:00:00,21.57,21.69,21.57,21.66,61891.0,21.57,21.69,21.57,21.66,61891.0
2019-05-13 14:30:00,21.66,21.68,21.58,21.63,66943.0,21.66,21.68,21.58,21.63,66943.0
2019-05-13 15:00:00,21.64,21.68,21.59,21.65,101520.0,21.64,21.68,21.59,21.65,101520.0
2019-05-13 15:30:00,21.64,21.7,21.62,21.7,225405.0,21.64,21.7,21.62,21.7,225405.0
2019-05-14 09:30:00,21.67,21.84,21.4,21.4,69939.0,21.67,21.84,21.4,21.4,69939.0
2019-05-14 10:00:00,21.4,21.41,21.22,21.26,144097.0,21.4,21.41,21.22,21.26,144097.0
2019-05-14 10:30:00,21.26,21.54,21.25,21.52,97106.0,21.26,21.54,21.25,21.52,97106.0
2019-05-14 11:00:00,21.54,21.54,21.34,21.49,56947.0,21.54,21.54,21.34,21.49,56947.0
2019-05-14 11:30:00,21.48,21.48,21.42,21.45,34868.0,21.48,21.48,21.42,21.45,34868.0
2019-05-14 12:00:00,21.45,21.49,21.44,21.47,35339.0,21.45,21.49,21.44,21.47,35339.0
2019-05-14 12:30:00,21.46,21.51,21.45,21.48,28869.0,21.46,21.51,21.45,21.48,28869.0
2019-05-14 13:00:00,21.48,21.53,21.48,21.51,34414.0,21.48,21.53,21.48,21.51,34414.0
2019-05-14 13:30:00,21.5,21.55,21.48,21.55,30733.0,21.5,21.55,21.48,21.55,30733.0
2019-05-14 14:00:00,21.54,21.58,21.49,21.52,45739.0,21.54,21.58,21.49,21.52,45739.0
2019-05-14 14:30:00,21.52,21.54,21.47,21.52,42380.0,21.52,21.54,21.47,21.52,42380.0
2019-05-14 15:00:00,21.51,21.56,21.5,21.5,51564.0,21.51,21.56,21.5,21.5,51564.0
2019-05-14 15:30:00,21.5,21.5,21.45,21.49,189680.0,21.5,21.5,21.45,21.49,189680.0
2019-05-15 09:30:00,21.48,21.48,21.25,21.35,32033.0,21.48,21.48,21.25,21.35,32033.0
2019-05-15 10:00:00,21.37,21.39,21.22,21.37,90001.0,21.37,21.39,21.22,21.37,90001.0
2019-05-15 10:30:00,21.37,21.39,21.31,21.34,62460.0,21.37,21.39,21.31,21.34,62460.0
2019-05-15 11:00:00,21.34,21.44,21.33,21.38,44753.0,21.34,21.44,21.33,21.38,44753.0
2019-05-15 11:30:00,21.39,21.42,21.35,21.41,35002.0,21.39,21.42,21.35,21.41,35002.0
2019-05-15 12:00:00,21.42,21.52,21.41,21.5,89206.0,21.42,21.52,21.41,21.5,89206.0
2019-05-15 12:30:00,21.49,21.52,21.46,21.52,61095.0,21.49,21.52,21.46,21.52,61095.0
2019-05-15 13:00:00,21.51,21.52,21.46,21.46,74042.0,21.51,21.52,21.46,21.46,74042.0
2019-05-15 13:30:00,21.46,21.47,21.39,21.39,42655.0,21.46,21.47,21.39,21.39,42655.0
2019-05-15 14:00:00,21.39,21.43,21.37,21.4,39404.0,21.39,21.43,21.37,21.4,39404.0
2019-05-15 14:30:00,21.4,21.51,21.37,21.48,38640.0,21.4,21.51,21.37,21.48,38640.0
2019-05-15 15:00:00,21.48,21.49,21.42,21.45,41903.0,21.48,21.49,21.42,21.45,41903.0
2019-05-15 15:30:00,21.46,21.51,21.39,21.4,156110.0,21.46,21.51,21.39,21.4,156110.0
2019-05-16 09:30:00,21.46,21.53,21.35,21.53,34854.0,21.46,21.53,21.35,21.53,34854.0
2019-05-16 10:00:00,21.53,21.53,21.36,21.42,50832.0,21.53,21.53,21.36,21.42,50832.0
2019-05-16 10:30:00,21.4,21.45,21.33,21.38,52977.0,21.4,21.45,21.33,21.38,52977.0
2019-05-16 11:00:00,21.38,21.38,21.26,21.36,35710.0,21.38,21.38,21.26,21.36,35710.0
2019-05-16 11:30:00,21.36,21.4,21.34,21.39,29706.0,21.36,21.4,21.34,21.39,29706.0
2019-05-16 12:00:00,21.39,21.41,21.36,21.39,37337.0,21.39,21.41,21.36,21.39,37337.0
2019-05-16 12:30:00,21.39,21.41,21.32,21.32,70444.0,21.39,21.41,21.32,21.32,70444.0
2019-05-16 13:00:00,21.32,21.32,21.19,21.21,68582.0,21.32,21.32,21.19,21.21,68582.0
2019-05-16 13:30:00,21.21,21.22,21.09,21.12,45273.0,21.21,21.22,21.09,21.12,45273.0
2019-05-16 14:00:00,21.12,21.13,21.07,21.09,43597.0,21.12,21.13,21.07,21.09,43597.0
2019-05-16 14:30:00,21.09,21.11,21.03,21.06,52840.0,21.09,21.11,21.03,21.06,52840.0
2019-05-16 15:00:00,21.06,21.07,20.97,21.05,103085.0,21.06,21.07,20.97,21.05,103085.0
2019-05-16 15:30:00,21.06,21.15,21.0,21.11,312489.0,21.06,21.15,21.0,21.11,312489.0
2019-05-17 09:30:00,21.05,21.3,21.03,21.25,32963.0,21.05,21.3,21.03,21.25,32963.0
2019-05-17 10:00:00,21.28,21.35,21.18,21.27,37561.0,21.28,21.35,21.18,21.27,37561.0
2019-05-17 10:30:00,21.26,21.3,21.23,21.25,29887.0,21.26,21.3,21.23,21.25,29887.0
2019-05-17 11:00:00,21.26,21.29,21.15,21.16,60057.0,21.26,21.29,21.15,21.16,60057.0
2019-05-17 11:30:00,21.16,21.23,21.1,21.22,78359.0,21.16,21.23,21.1,21.22,78359.0
2019-05-17 12:00:00,21.22,21.26,21.16,21.21,111639.0,21.22,21.26,21.16,21.21,111639.0
2019-05-17 12:30:00,21.22,21.3,21.22,21.25,47756.0,21.22,21.3,21.22,21.25,47756.0
2019-05-17 13:00:00,21.26,21.28,21.22,21.23,28556.0,21.26,21.28,21.22,21.23,28556.0
2019-05-17 13:30:00,21.23,21.25,21.16,21.17,42810.0,21.23,21.25,21.16,21.17,42810.0
2019-05-17 14:00:00,21.18,21.19,21.12,21.13,36203.0,21.18,21.19,21.12,21.13,36203.0
2019-05-17 14:30:00,21.14,21.23,21.12,21.13,91435.0,21.14,21.23,21.12,21.13,91435.0
2019-05-17 15:00:00,21.13,21.14,21.03,21.05,49084.0,21.13,21.14,21.03,21.05,49084.0
2019-05-17 15:30:00,21.05,21.06,20.95,20.98,193978.0,21.05,21.06,20.95,20.98,193978.0
2019-05-20 09:30:00,20.89,20.9,20.78,20.87,33627.0,20.89,20.9,20.78,20.87,33627.0
2019-05-20 10:00:00,20.88,20.88,20.77,20.81,41551.0,20.88,20.88,20.77,20.81,41551.0
2019-05-20 10:30:00,20.82,20.84,20.75,20.76,36310.0,20.82,20.84,20.75,20.76,36310.0
2019-05-20 11:00:00,20.77,20.81,20.73,20.8,41455.0,20.77,20.81,20.73,20.8,41455.0
2019-05-20 11:30:00,20.81,20.81,20.72,20.74,24375.0,20.81,20.81,20.72,20.74,24375.0
2019-05-20 12:00:00,20.75,20.81,20.74,20.77,29177.0,20.75,20.81,20.74,20.77,29177.0
2019-05-20 12:30:00,20.77,20.86,20.76,20.8,28682.0,20.77,20.86,20.76,20.8,28682.0
2019-05-20 13:00:00,20.79,20.83,20.78,20.82,22671.0,20.79,20.83,20.78,20.82,22671.0
2019-05-20 13:30:00,20.82,20.89,20.81,20.88,26431.0,20.82,20.89,20.81,20.88,26431.0
2019-05-20 14:00:00,20.89,20.9,20.84,20.86,27086.0,20.89,20.9,20.84,20.86,27086.0
2019-05-20 14:30:00,20.85,20.88,20.77,20.79,39838.0,20.85,20.88,20.77,20.79,39838.0
2019-05-20 15:00:00,20.78,20.78,20.71,20.77,65722.0,20.78,20.78,20.71,20.77,65722.0
2019-05-20 15:30:00,20.77,20.79,20.73,20.73,151632.0,20.77,20.79,20.73,20.73,151632.0
2019-05-21 09:30:00,20.7,21.08,20.69,21.01,53041.0,20.7,21.08,20.69,21.01,53041.0
2019-05-21 10:00:00,21.02,21.02,20.9,20.98,46721.0,21.02,21.02,20.9,20.98,46721.0
2019-05-21 10:30:00,20.98,21.01,20.93,20.93,41081.0,20.98,21.01,20.93,20.93,41081.0
2019-05-21 11:00:00,20.93,20.96,20.78,20.89,62294.0,20.93,20.96,20.78,20.89,62294.0
2019-05-21 11:30:00,20.9,20.95,20.79,20.8,39483.0,20.9,20.95,20.79,20.8,39483.0
2019-05-21 12:00:00,20.8,20.82,20.75,20.8,48294.0,20.8,20.82,20.75,20.8,48294.0
2019-05-21 12:30:00,20.8,20.87,20.77,20.86,22161.0,20.8,20.87,20.77,20.86,22161.0
2019-05-21 13:00:00,20.86,20.91,20.84,20.91,25688.0,20.86,20.91,20.84,20.91,25688.0
2019-05-21 13:30:00,20.91,20.91,20.82,20.89,23355.0,20.91,20.91,20.82,20.89,23355.0
2019-05-21 14:00:00,20.89,20.96,20.88,20.95,29196.0,20.89,20.96,20.88,20.95,29196.0
2019-05-21 14:30:00,20.94,20.97,20.91,20.92,26039.0,20.94,20.97,20.91,20.92,26039.0
2019-05-21 15:00:00,20.91,20.94,20.88,20.93,33802.0,20.91,20.94,20.88,20.93,33802.0
2019-05-21 15:30:00,20.92,20.94,20.85,20.86,123661.0,20.92,20.94,20.85,20.86,123661.0
2019-05-22 09:30:00,20.81,20.81,20.57,20.75,48188.0,20.81,20.81,20.57,20.75,48188.0
2019-05-22 10:00:00,20.75,20.78,20.64,20.71,31669.0,20.75,20.78,20.64,20.71,31669.0
2019-05-22 10:30:00,20.69,20.74,20.67,20.71,36132.0,20.69,20.74,20.67,20.71,36132.0
2019-05-22 11:00:00,20.7,20.72,20.62,20.68,30503.0,20.7,20.72,20.62,20.68,30503.0
2019-05-22 11:30:00,20.69,20.72,20.66,20.68,38169.0,20.69,20.72,20.66,20.68,38169.0
2019-05-22 12:00:00,20.67,20.71,20.66,20.66,23174.0,20.67,20.71,20.66,20.66,23174.0
2019-05-22 12:30:00,20.66,20.68,20.62,20.64,40248.0,20.66,20.68,20.62,20.64,40248.0
2019-05-22 13:00:00,20.64,20.67,20.54,20.64,367164.0,20.64,20.67,20.54,20.64,367164.0
2019-05-22 13:30:00,20.64,20.65,20.56,20.59,50020.0,20.64,20.65,20.56,20.59,50020.0
2019-05-22 14:00:00,20.59,20.6,20.54,20.56,28838.0,20.59,20.6,20.54,20.56,28838.0
2019-05-22 14:30:00,20.55,20.57,20.48,20.51,45607.0,20.55,20.57,20.48,20.51,45607.0
2019-05-22 15:00:00,20.52,20.6,20.52,20.55,68579.0,20.52,20.6,20.52,20.55,68579.0
2019-05-22 15:30:00,20.56,20.6,20.53,20.54,153180.0,20.56,20.6,20.53,20.54,153180.0
2019-05-23 09:30:00,20.48,20.48,20.28,20.43,48488.0,20.48,20.48,20.28,20.43,48488.0
2019-05-23 10:00:00,20.42,20.56,20.38,20.5,134488.0,20.42,20.56,20.38,20.5,134488.0
2019-05-23 10:30:00,20.49,20.54,20.44,20.51,112137.0,20.49,20.54,20.44,20.51,112137.0
2019-05-23 11:00:00,20.51,20.56,20.46,20.55,30901.0,20.51,20.56,20.46,20.55,30901.0
2019-05-23 11:30:00,20.55,20.56,20.42,20.42,36776.0,20.55,20.56,20.42,20.42,36776.0
2019-05-23 12:00:00,20.43,20.53,20.43,20.49,34006.0,20.43,20.53,20.43,20.49,34006.0
2019-05-23 12:30:00,20.48,20.48,20.43,20.48,24186.0,20.48,20.48,20.43,20.48,24186.0
2019-05-23 13:00:00,20.48,20.5,20.42,20.45,29355.0,20.48,20.5,20.42,20.45,29355.0
2019-05-23 13:30:00,20.45,20.5,20.45,20.48,20934.0,20.45,20.5,20.45,20.48,20934.0
2019-05-23 14:00:00,20.48,20.5,20.44,20.45,30748.0,20.48,20.5,20.44,20.45,30748.0
2019-05-23 14:30:00,20.45,20.46,20.4,20.41,31406.0,20.45,20.46,20.4,20.41,31406.0
2019-05-23 15:00:00,20.41,20.49,20.39,20.46,56415.0,20.41,20.49,20.39,20.46,56415.0
2019-05-23 15:30:00,20.46,20.52,20.41,20.46,194171.0,20.46,20.52,20.41,20.46,194171.0
2019-05-24 09:30:00,20.47,20.57,20.37,20.49,51618.0,20.47,20.57,20.37,20.49,51618.0
2019-05-24 10:00:00,20.5,20.53,20.44,20.49,35526.0,20.5,20.53,20.44,20.49,35526.0
2019-05-24 10:30:00,20.49,20.54,20.47,20.48,48079.0,20.49,20.54,20.47,20.48,48079.0
2019-05-24 11:00:00,20.5,20.54,20.43,20.5,78452.0,20.5,20.54,20.43,20.5,78452.0
2019-05-24 11:30:00,20.49,20.49,20.42,20.46,33047.0,20.49,20.49,20.42,20.46,33047.0
2019-05-24 12:00:00,20.45,20.5,20.39,20.42,88286.0,20.45,20.5,20.39,20.42,88286.0
2019-05-24 12:30:00,20.42,20.49,20.42,20.45,37430.0,20.42,20.49,20.42,20.45,37430.0
2019-05-24 13:00:00,20.45,20.52,20.45,20.51,28552.0,20.45,20.52,20.45,20.51,28552.0
2019-05-24 13:30:00,20.51,20.61,20.49,20.55,75616.0,20.51,20.61,20.49,20.55,75616.0
2019-05-24 14:00:00,20.54,20.57,20.52,20.55,59811.0,20.54,20.57,20.52,20.55,59811.0
2019-05-24 14:30:00,20.56,20.58,20.49,20.54,55385.0,20.56,20.58,20.49,20.54,55385.0
2019-05-24 15:00:00,20.54,20.57,20.52,20.57,23834.0,20.54,20.57,20.52,20.57,23834.0
2019-05-24 15:30:00,20.56,20.61,20.5,20.56,198416.0,20.56,20.61,20.5,20.56,198416.0
2019-05-28 09:30:00,20.62,20.77,20.58,20.7,64831.0,20.62,20.77,20.58,20.7,64831.0
2019-05-28 10:00:00,20.69,20.77,20.56,20.59,65709.0,20.69,20.77,20.56,20.59,65709.0
2019-05-28 10:30:00,20.58,20.62,20.51,20.52,42131.0,20.58,20.62,20.51,20.52,42131.0
2019-05-28 11:00:00,20.52,20.74,20.52,20.67,52573.0,20.52,20.74,20.52,20.67,52573.0
2019-05-28 11:30:00,20.67,20.72,20.64,20.71,36937.0,20.67,20.72,20.64,20.71,36937.0
2019-05-28 12:00:00,20.7,20.81,20.68,20.77,37151.0,20.7,20.81,20.68,20.77,37151.0
2019-05-28 12:30:00,20.77,20.81,20.74,20.8,40379.0,20.77,20.81,20.74,20.8,40379.0
2019-05-28 13:00:00,20.81,20.81,20.71,20.71,77456.0,20.81,20.81,20.71,20.71,77456.0
2019-05-28 13:30:00,20.72,20.78,20.71,20.77,39092.0,20.72,20.78,20.71,20.77,39092.0
2019-05-28 14:00:00,20.76,20.77,20.71,20.76,44455.0,20.76,20.77,20.71,20.76,44455.0
2019-05-28 14:30:00,20.75,20.76,20.69,20.71,31536.0,20.75,20.76,20.69,20.71,31536.0
2019-05-28 15:00:00,20.71,20.71,20.6,20.62,51115.0,20.71,20.71,20.6,20.62,51115.0
2019-05-28 15:30:00,20.62,20.63,20.55,20.55,184489.0,20.62,20.63,20.55,20.55,184489.0
2019-05-29 09:30:00,20.27,20.71,19.99,20.02,150996.0,20.27,20.71,19.99,20.02,150996.0
2019-05-29 10:00:00,20.02,20.71,19.95,20.5,652355.0,20.02,20.71,19.95,20.5,652355.0
2019-05-29 10:30:00,20.51,20.61,20.39,20.41,127200.0,20.51,20.61,20.39,20.41,127200.0
2019-05-29 11:00:00,20.4,20.43,20.12,20.12,170632.0,20.4,20.43,20.12,20.12,170632.0
2019-05-29 11:30:00,20.12,20.24,20.12,20.2,71701.0,20.12,20.24,20.12,20.2,71701.0
2019-05-29 12:00:00,20.2,20.23,20.12,20.17,43885.0,20.2,20.23,20.12,20.17,43885.0
2019-05-29 12:30:00,20.18,20.23,20.11,20.15,63504.0,20.18,20.23,20.11,20.15,63504.0
2019-05-29 13:00:00,20.16,20.22,20.13,20.19,35215.0,20.16,20.22,20.13,20.19,35215.0
2019-05-29 13:30:00,20.19,20.23,20.16,20.2,27612.0,20.19,20.23,20.16,20.2,27612.0
2019-05-29 14:00:00,20.2,20.26,20.16,20.19,34007.0,20.2,20.26,20.16,20.19,34007.0
2019-05-29 14:30:00,20.19,20.27,20.16,20.27,57746.0,20.19,20.27,20.16,20.27,57746.0
2019-05-29 15:00:00,20.26,20.3,20.22,20.25,75155.0,20.26,20.3,20.22,20.25,75155.0
2019-05-29 15:30:00,20.26,20.32,20.25,20.29,243699.0,20.26,20.32,20.25,20.29,243699.0
2019-05-30 09:30:00,20.27,20.57,20.27,20.5,50431.0,20.27,20.57,20.27,20.5,50431.0
2019-05-30 10:00:00,20.5,20.52,20.35,20.38,68263.0,20.5,20.52,20.35,20.38,68263.0
2019-05-30 10:30:00,20.39,20.41,20.2,20.26,70204.0,20.39,20.41,20.2,20.26,70204.0
2019-05-30 11:00:00,20.26,20.31,20.23,20.27,28827.0,20.26,20.31,20.23,20.27,28827.0
2019-05-30 11:30:00,20.28,20.29,20.14,20.17,65666.0,20.28,20.29,20.14,20.17,65666.0
2019-05-30 12:00:00,20.17,20.21,20.15,20.17,74156.0,20.17,20.21,20.15,20.17,74156.0
2019-05-30 12:30:00,20.17,20.2,20.08,20.2,65594.0,20.17,20.2,20.08,20.2,65594.0
2019-05-30 13:00:00,20.2,20.21,20.12,20.14,74331.0,20.2,20.21,20.12,20.14,74331.0
2019-05-30 13:30:00,20.14,20.15,20.09,20.14,36443.0,20.14,20.15,20.09,20.14,36443.0
2019-05-30 14:00:00,20.14,20.15,19.99,20.05,80184.0,20.14,20.15,19.99,20.05,80184.0
2019-05-30 14:30:00,20.05,20.09,20.01,20.07,46401.0,20.05,20.09,20.01,20.07,46401.0
2019-05-30 15:00:00,20.06,20.07,19.99,20.03,43618.0,20.06,20.07,19.99,20.03,43618.0
2019-05-30 15:30:00,20.03,20.07,20.0,20.04,174759.0,20.03,20.07,20.0,20.04,174759.0
2019-05-31 09:30:00,19.95,20.08,19.74,19.89,90750.0,19.95,20.08,19.74,19.89,90750.0
2019-05-31 10:00:00,19.91,19.92,19.75,19.76,48322.0,19.91,19.92,19.75,19.76,48322.0
2019-05-31 10:30:00,19.76,19.81,19.73,19.76,48061.0,19.76,19.81,19.73,19.76,48061.0
2019-05-31 11:00:00,19.76,19.85,19.72,19.84,82451.0,19.76,19.85,19.72,19.84,82451.0
2019-05-31 11:30:00,19.83,19.88,19.8,19.85,79088.0,19.83,19.88,19.8,19.85,79088.0
2019-05-31 12:00:00,19.85,19.93,19.83,19.88,72459.0,19.85,19.93,19.83,19.88,72459.0
2019-05-31 12:30:00,19.88,19.9,19.84,19.89,90542.0,19.88,19.9,19.84,19.89,90542.0
2019-05-31 13:00:00,19.89,19.96,19.86,19.96,57160.0,19.89,19.96,19.86,19.96,57160.0
2019-05-31 13:30:00,19.96,20.04,19.96,20.02,71373.0,19.96,20.04,19.96,20.02,71373.0
2019-05-31 14:00:00,20.02,20.04,19.92,19.95,60715.0,20.02,20.04,19.92,19.95,60715.0
2019-05-31 14:30:00,19.95,20.0,19.92,19.98,99180.0,19.95,20.0,19.92,19.98,99180.0
2019-05-31 15:00:00,19.99,19.99,19.92,19.94,76698.0,19.99,19.99,19.92,19.94,76698.0
2019-05-31 15:30:00,19.94,20.08,19.93,20.05,227391.0,19.94,20.08,19.93,20.05,227391.0
2019-06-03 09:30:00,20.0,20.28,19.97,20.2,62010.0,20.0,20.28,19.97,20.2,62010.0
2019-06-03 10:00:00,20.21,20.35,20.17,20.29,58433.0,20.21,20.35,20.17,20.29,58433.0
2019-06-03 10:30:00,20.3,20.32,20.19,20.28,51905.0,20.3,20.32,20.19,20.28,51905.0
2019-06-03 11:00:00,20.28,20.3,20.05,20.07,83162.0,20.28,20.3,20.05,20.07,83162.0
2019-06-03 11:30:00,20.07,20.1,20.01,20.03,30166.0,20.07,20.1,20.01,20.03,30166.0
2019-06-03 12:00:00,20.03,20.1,20.01,20.07,41377.0,20.03,20.1,20.01,20.07,41377.0
2019-06-03 12:30:00,20.07,20.14,20.06,20.13,30291.0,20.07,20.14,20.06,20.13,30291.0
2019-06-03 13:00:00,20.14,20.26,20.11,20.19,48122.0,20.14,20.26,20.11,20.19,48122.0
2019-06-03 13:30:00,20.18,20.22,20.11,20.19,32745.0,20.18,20.22,20.11,20.19,32745.0
2019-06-03 14:00:00,20.19,20.22,20.14,20.17,34507.0,20.19,20.22,20.14,20.17,34507.0
2019-06-03 14:30:00,20.17,20.18,20.12,20.15,28315.0,20.17,20.18,20.12,20.15,28315.0
2019-06-03 15:00:00,20.14,20.15,20.07,20.1,65223.0,20.14,20.15,20.07,20.1,65223.0
2019-06-03 15:30:00,20.09,20.17,20.01,20.13,207019.0,20.09,20.17,20.01,20.13,207019.0
2019-06-04 09:30:00,20.33,20.49,20.32,20.38,48532.0,20.33,20.49,20.32,20.38,48532.0
2019-06-04 10:00:00,20.36,20.4,20.26,20.3,30231.0,20.36,20.4,20.26,20.3,30231.0
2019-06-04 10:30:00,20.3,20.41,20.27,20.41,52649.0,20.3,20.41,20.27,20.41,52649.0
2019-06-04 11:00:00,20.4,20.47,20.38,20.38,60693.0,20.4,20.47,20.38,20.38,60693.0
2019-06-04 11:30:00,20.37,20.42,20.32,20.34,38355.0,20.37,20.42,20.32,20.34,38355.0
2019-06-04 12:00:00,20.34,20.34,20.24,20.25,40468.0,20.34,20.34,20.24,20.25,40468.0
2019-06-04 12:30:00,20.26,20.31,20.25,20.26,29105.0,20.26,20.31,20.25,20.26,29105.0
2019-06-04 13:00:00,20.26,20.26,20.14,20.15,49396.0,20.26,20.26,20.14,20.15,49396.0
2019-06-04 13:30:00,20.15,20.2,20.13,20.19,48724.0,20.15,20.2,20.13,20.19,48724.0
2019-06-04 14:00:00,20.19,20.22,20.17,20.19,29705.0,20.19,20.22,20.17,20.19,29705.0
2019-06-04 14:30:00,20.19,20.2,20.12,20.14,42617.0,20.19,20.2,20.12,20.14,42617.0
2019-06-04 15:00:00,20.14,20.19,20.11,20.16,68432.0,20.14,20.19,20.11,20.16,68432.0
2019-06-04 15:30:00,20.15,20.22,20.1,20.19,192105.0,20.15,20.22,20.1,20.19,192105.0
2019-06-05 09:30:00,20.2,20.34,20.19,20.29,57700.0,20.2,20.34,20.19,20.29,57700.0
2019-06-05 10:00:00,20.31,20.31,20.16,20.24,37681.0,20.31,20.31,20.16,20.24,37681.0
2019-06-05 10:30:00,20.24,20.38,20.19,20.37,73677.0,20.24,20.38,20.19,20.37,73677.0
2019-06-05 11:00:00,20.38,20.39,20.3,20.37,63745.0,20.38,20.39,20.3,20.37,63745.0
2019-06-05 11:30:00,20.38,20.44,20.36,20.41,42977.0,20.38,20.44,20.36,20.41,42977.0
2019-06-05 12:00:00,20.42,20.46,20.41,20.42,26696.0,20.42,20.46,20.41,20.42,26696.0
2019-06-05 12:30:00,20.42,20.5,20.42,20.49,33511.0,20.42,20.5,20.42,20.49,33511.0
2019-06-05 13:00:00,20.49,20.51,20.43,20.44,32165.0,20.49,20.51,20.43,20.44,32165.0
2019-06-05 13:30:00,20.44,20.44,20.33,20.38,57237.0,20.44,20.44,20.33,20.38,57237.0
2019-06-05 14:00:00,20.39,20.4,20.32,20.33,48389.0,20.39,20.4,20.32,20.33,48389.0
2019-06-05 14:30:00,20.33,20.33,20.26,20.31,51313.0,20.33,20.33,20.26,20.31,51313.0
2019-06-05 15:00:00,20.3,20.34,20.28,20.29,45222.0,20.3,20.34,20.28,20.29,45222.0
2019-06-05 15:30:00,20.28,20.29,20.21,20.22,154910.0,20.28,20.29,20.21,20.22,154910.0
2019-06-06 09:30:00,20.16,20.3,19.8,19.84,75644.0,20.16,20.3,19.8,19.84,75644.0
2019-06-06 10:00:00,19.81,19.86,19.75,19.8,97112.0,19.81,19.86,19.75,19.8,97112.0
2019-06-06 10:30:00,19.8,19.95,19.78,19.93,110340.0,19.8,19.95,19.78,19.93,110340.0
2019-06-06 11:00:00,19.92,20.05,19.92,19.98,75654.0,19.92,20.05,19.92,19.98,75654.0
2019-06-06 11:30:00,19.98,20.01,19.92,20.0,65076.0,19.98,20.01,19.92,20.0,65076.0
2019-06-06 12:00:00,19.99,20.03,19.98,20.0,64367.0,19.99,20.03,19.98,20.0,64367.0
2019-06-06 12:30:00,20.0,20.1,19.98,20.09,74988.0,20.0,20.1,19.98,20.09,74988.0
2019-06-06 13:00:00,20.1,20.15,20.04,20.13,60184.0,20.1,20.15,20.04,20.13,60184.0
2019-06-06 13:30:00,20.14,20.15,20.07,20.15,56273.0,20.14,20.15,20.07,20.15,56273.0
2019-06-06 14:00:00,20.15,20.25,20.15,20.2,70904.0,20.15,20.25,20.15,20.2,70904.0
2019-06-06 14:30:00,20.2,20.29,20.18,20.19,68897.0,20.2,20.29,20.18,20.19,68897.0
2019-06-06 15:00:00,20.19,20.27,20.17,20.25,65592.0,20.19,20.27,20.17,20.25,65592.0
2019-06-06 15:30:00,20.24,20.32,20.22,20.25,213223.0,20.24,20.32,20.22,20.25,213223.0
2019-06-07 09:30:00,20.22,20.44,20.19,20.41,68870.0,20.22,20.44,20.19,20.41,68870.0
2019-06-07 10:00:00,20.42,20.45,20.19,20.21,68917.0,20.42,20.45,20.19,20.21,68917.0
2019-06-07 10:30:00,20.21,20.42,20.18,20.35,104311.0,20.21,20.42,20.18,20.35,104311.0
2019-06-07 11:00:00,20.34,20.35,20.27,20.3,80705.0,20.34,20.35,20.27,20.3,80705.0
2019-06-07 11:30:00,20.3,20.32,20.25,20.3,48458.0,20.3,20.32,20.25,20.3,48458.0
2019-06-07 12:00:00,20.3,20.35,20.28,20.35,60885.0,20.3,20.35,20.28,20.35,60885.0
2019-06-07 12:30:00,20.35,20.41,20.29,20.41,74358.0,20.35,20.41,20.29,20.41,74358.0
2019-06-07 13:00:00,20.41,20.45,20.37,20.41,56010.0,20.41,20.45,20.37,20.41,56010.0
2019-06-07 13:30:00,20.4,20.45,20.38,20.45,57977.0,20.4,20.45,20.38,20.45,57977.0
2019-06-07 14:00:00,20.45,20.54,20.44,20.53,55132.0,20.45,20.54,20.44,20.53,55132.0
2019-06-07 14:30:00,20.53,20.58,20.48,20.48,54903.0,20.53,20.58,20.48,20.48,54903.0
2019-06-07 15:00:00,20.48,20.5,20.42,20.46,116858.0,20.48,20.5,20.42,20.46,116858.0
2019-06-07 15:30:00,20.46,20.5,20.43,20.43,182231.0,20.46,20.5,20.43,20.43,182231.0
2019-06-10 09:30:00,20.47,20.81,20.41,20.8,54988.0,20.47,20.81,20.41,20.8,54988.0
2019-06-10 10:00:00,20.81,20.85,20.74,20.79,44303.0,20.81,20.85,20.74,20.79,44303.0
2019-06-10 10:30:00,20.8,20.87,20.75,20.86,51689.0,20.8,20.87,20.75,20.86,51689.0
2019-06-10 11:00:00,20.86,20.86,20.76,20.77,33025.0,20.86,20.86,20.76,20.77,33025.0
2019-06-10 11:30:00,20.77,20.78,20.69,20.73,41284.0,20.77,20.78,20.69,20.73,41284.0
2019-06-10 12:00:00,20.73,20.74,20.63,20.64,27191.0,20.73,20.74,20.63,20.64,27191.0
2019-06-10 12:30:00,20.64,20.66,20.61,20.63,23921.0,20.64,20.66,20.61,20.63,23921.0
2019-06-10 13:00:00,20.64,20.7,20.63,20.68,25715.0,20.64,20.7,20.63,20.68,25715.0
2019-06-10 13:30:00,20.68,20.69,20.64,20.67,20723.0,20.68,20.69,20.64,20.67,20723.0
2019-06-10 14:00:00,20.67,20.7,20.61,20.64,45528.0,20.67,20.7,20.61,20.64,45528.0
2019-06-10 14:30:00,20.63,20.68,20.58,20.68,36362.0,20.63,20.68,20.58,20.68,36362.0
2019-06-10 15:00:00,20.68,20.78,20.67,20.78,150051.0,20.68,20.78,20.67,20.78,150051.0
2019-06-10 15:30:00,20.78,20.88,20.74,20.79,269648.0,20.78,20.88,20.74,20.79,269648.0
2019-06-11 09:30:00,20.85,21.05,20.83,21.04,54818.0,20.85,21.05,20.83,21.04,54818.0
2019-06-11 10:00:00,21.04,21.05,20.91,20.92,66136.0,21.04,21.05,20.91,20.92,66136.0
2019-06-11 10:30:00,20.92,21.0,20.88,20.97,58498.0,20.92,21.0,20.88,20.97,58498.0
2019-06-11 11:00:00,20.97,21.05,20.86,20.9,58993.0,20.97,21.05,20.86,20.9,58993.0
2019-06-11 11:30:00,20.89,20.93,20.87,20.92,31465.0,20.89,20.93,20.87,20.92,31465.0
2019-06-11 12:00:00,20.93,20.95,20.87,20.89,34413.0,20.93,20.95,20.87,20.89,34413.0
2019-06-11 12:30:00,20.89,20.95,20.85,20.88,38455.0,20.89,20.95,20.85,20.88,38455.0
2019-06-11 13:00:00,20.88,20.89,20.82,20.88,35166.0,20.88,20.89,20.82,20.88,35166.0
2019-06-11 13:30:00,20.88,20.93,20.87,20.92,33745.0,20.88,20.93,20.87,20.92,33745.0
2019-06-11 14:00:00,20.91,20.92,20.82,20.84,49622.0,20.91,20.92,20.82,20.84,49622.0
2019-06-11 14:30:00,20.84,20.84,20.74,20.81,36207.0,20.84,20.84,20.74,20.81,36207.0
2019-06-11 15:00:00,20.8,20.87,20.75,20.86,64424.0,20.8,20.87,20.75,20.86,64424.0
2019-06-11 15:30:00,20.87,20.89,20.79,20.81,226105.0,20.87,20.89,20.79,20.81,226105.0
2019-06-12 09:30:00,20.8,20.83,20.62,20.64,45858.0,20.8,20.83,20.62,20.64,45858.0
2019-06-12 10:00:00,20.65,20.73,20.63,20.66,53698.0,20.65,20.73,20.63,20.66,53698.0
2019-06-12 10:30:00,20.66,20.73,20.63,20.68,52030.0,20.66,20.73,20.63,20.68,52030.0
2019-06-12 11:00:00,20.67,20.69,20.56,20.66,114823.0,20.67,20.69,20.56,20.66,114823.0
2019-06-12 11:30:00,20.67,20.75,20.66,20.73,41463.0,20.67,20.75,20.66,20.73,41463.0
2019-06-12 12:00:00,20.74,20.76,20.66,20.66,62867.0,20.74,20.76,20.66,20.66,62867.0
2019-06-12 12:30:00,20.67,20.72,20.64,20.72,36102.0,20.67,20.72,20.64,20.72,36102.0
2019-06-12 13:00:00,20.72,20.79,20.72,20.75,36913.0,20.72,20.79,20.72,20.75,36913.0
2019-06-12 13:30:00,20.75,20.77,20.71,20.71,27333.0,20.75,20.77,20.71,20.71,27333.0
2019-06-12 14:00:00,20.71,20.72,20.66,20.68,50773.0,20.71,20.72,20.66,20.68,50773.0
2019-06-12 14:30:00,20.68,20.75,20.66,20.71,55653.0,20.68,20.75,20.66,20.71,55653.0
2019-06-12 15:00:00,20.71,20.73,20.67,20.68,54197.0,20.71,20.73,20.67,20.68,54197.0
2019-06-12 15:30:00,20.68,20.77,20.67,20.73,275007.0,20.68,20.77,20.67,20.73,275007.0
2019-06-13 09:30:00,20.81,20.98,20.81,20.91,65238.0,20.81,20.98,20.81,20.91,65238.0
2019-06-13 10:00:00,20.91,20.92,20.79,20.82,42211.0,20.91,20.92,20.79,20.82,42211.0
2019-06-13 10:30:00,20.83,20.85,20.76,20.82,31949.0,20.83,20.85,20.76,20.82,31949.0
2019-06-13 11:00:00,20.82,20.9,20.77,20.87,76755.0,20.82,20.9,20.77,20.87,76755.0
2019-06-13 11:30:00,20.87,20.95,20.85,20.88,36082.0,20.87,20.95,20.85,20.88,36082.0
2019-06-13 12:00:00,20.87,20.92,20.87,20.89,39807.0,20.87,20.92,20.87,20.89,39807.0
2019-06-13 12:30:00,20.89,20.93,20.88,20.92,30405.0,20.89,20.93,20.88,20.92,30405.0
2019-06-13 13:00:00,20.94,20.98,20.89,20.98,36248.0,20.94,20.98,20.89,20.98,36248.0
2019-06-13 13:30:00,20.98,21.0,20.91,20.92,31197.0,20.98,21.0,20.91,20.92,31197.0
2019-06-13 14:00:00,20.92,20.92,20.85,20.89,56425.0,20.92,20.92,20.85,20.89,56425.0
2019-06-13 14:30:00,20.88,20.89,20.76,20.8,96377.0,20.88,20.89,20.76,20.8,96377.0
2019-06-13 15:00:00,20.81,20.86,20.78,20.79,109358.0,20.81,20.86,20.78,20.79,109358.0
2019-06-13 15:30:00,20.79,20.83,20.77,20.81,185868.0,20.79,20.83,20.77,20.81,185868.0
2019-06-14 09:30:00,20.75,20.9,20.72,20.82,59637.0,20.75,20.9,20.72,20.82,59637.0
2019-06-14 10:00:00,20.81,20.82,20.7,20.73,215092.0,20.81,20.82,20.7,20.73,215092.0
2019-06-14 10:30:00,20.73,20.82,20.73,20.82,35086.0,20.73,20.82,20.73,20.82,35086.0
2019-06-14 11:00:00,20.82,20.83,20.73,20.79,85073.0,20.82,20.83,20.73,20.79,85073.0
2019-06-14 11:30:00,20.79,20.82,20.72,20.82,60407.0,20.79,20.82,20.72,20.82,60407.0
2019-06-14 12:00:00,20.82,20.96,20.81,20.96,62198.0,20.82,20.96,20.81,20.96,62198.0
2019-06-14 12:30:00,20.96,20.98,20.93,20.95,23264.0,20.96,20.98,20.93,20.95,23264.0
2019-06-14 13:00:00,20.95,21.02,20.94,21.0,42603.0,20.95,21.02,20.94,21.0,42603.0
2019-06-14 13:30:00,21.01,21.04,20.96,21.0,41475.0,21.01,21.04,20.96,21.0,41475.0
2019-06-14 14:00:00,21.0,21.04,20.98,21.0,62073.0,21.0,21.04,20.98,21.0,62073.0
2019-06-14 14:30:00,21.0,21.01,20.96,21.01,48004.0,21.0,21.01,20.96,21.01,48004.0
2019-06-14 15:00:00,21.01,21.05,21.0,21.04,84935.0,21.01,21.05,21.0,21.04,84935.0
2019-06-14 15:30:00,21.04,21.04,20.93,20.99,221299.0,21.04,21.04,20.93,20.99,221299.0
2019-06-17 09:30:00,20.99,21.06,20.66,20.7,105161.0,20.99,21.06,20.66,20.7,105161.0
2019-06-17 10:00:00,20.7,20.72,20.62,20.65,76067.0,20.7,20.72,20.62,20.65,76067.0
2019-06-17 10:30:00,20.63,20.67,20.57,20.64,41173.0,20.63,20.67,20.57,20.64,41173.0
2019-06-17 11:00:00,20.65,20.72,20.65,20.67,42627.0,20.65,20.72,20.65,20.67,42627.0
2019-06-17 11:30:00,20.68,20.76,20.67,20.75,56438.0,20.68,20.76,20.67,20.75,56438.0
2019-06-17 12:00:00,20.75,20.77,20.65,20.67,34883.0,20.75,20.77,20.65,20.67,34883.0
2019-06-17 12:30:00,20.66,20.67,20.6,20.66,37381.0,20.66,20.67,20.6,20.66,37381.0
2019-06-17 13:00:00,20.66,20.66,20.56,20.58,44125.0,20.66,20.66,20.56,20.58,44125.0
2019-06-17 13:30:00,20.58,20.67,20.57,20.64,120622.0,20.58,20.67,20.57,20.64,120622.0
2019-06-17 14:00:00,20.63,20.65,20.54,20.55,29705.0,20.63,20.65,20.54,20.55,29705.0
2019-06-17 14:30:00,20.55,20.61,20.41,20.42,69307.0,20.55,20.61,20.41,20.42,69307.0
2019-06-17 15:00:00,20.41,20.47,20.37,20.41,76129.0,20.41,20.47,20.37,20.41,76129.0
2019-06-17 15:30:00,20.41,20.41,20.25,20.34,233356.0,20.41,20.41,20.25,20.34,233356.0
2019-06-18 09:30:00,20.38,20.56,20.29,20.45,76529.0,20.38,20.56,20.29,20.45,76529.0
2019-06-18 10:00:00,20.44,20.46,20.26,20.35,63208.0,20.44,20.46,20.26,20.35,63208.0
2019-06-18 10:30:00,20.37,20.46,20.34,20.38,71131.0,20.37,20.46,20.34,20.38,71131.0
2019-06-18 11:00:00,20.38,20.41,20.21,20.23,88789.0,20.38,20.41,20.21,20.23,88789.0
2019-06-18 11:30:00,20.22,20.24,20.13,20.13,45588.0,20.22,20.24,20.13,20.13,45588.0
2019-06-18 12:00:00,20.13,20.23,20.12,20.23,49741.0,20.13,20.23,20.12,20.23,49741.0
2019-06-18 12:30:00,20.23,20.27,20.19,20.21,39221.0,20.23,20.27,20.19,20.21,39221.0
2019-06-18 13:00:00,20.21,20.3,20.2,20.24,44344.0,20.21,20.3,20.2,20.24,44344.0
2019-06-18 13:30:00,20.24,20.25,20.14,20.18,30409.0,20.24,20.25,20.14,20.18,30409.0
2019-06-18 14:00:00,20.18,20.18,20.09,20.13,35210.0,20.18,20.18,20.09,20.13,35210.0
2019-06-18 14:30:00,20.12,20.14,20.09,20.14,49052.0,20.12,20.14,20.09,20.14,49052.0
2019-06-18 15:00:00,20.14,20.18,20.11,20.16,61114.0,20.14,20.18,20.11,20.16,61114.0
2019-06-18 15:30:00,20.15,20.17,20.1,20.11,166338.0,20.15,20.17,20.1,20.11,166338.0
2019-06-19 09:30:00,20.19,20.2,19.78,19.83,295705.0,20.19,20.2,19.78,19.83,295705.0
2019-06-19 10:00:00,19.82,19.92,19.82,19.88,130842.0,19.82,19.92,19.82,19.88,130842.0
2019-06-19 10:30:00,19.89,19.93,19.72,19.8,104321.0,19.89,19.93,19.72,19.8,104321.0
2019-06-19 11:00:00,19.81,19.85,19.77,19.8,82840.0,19.81,19.85,19.77,19.8,82840.0
2019-06-19 11:30:00,19.79,19.81,19.72,19.75,74588.0,19.79,19.81,19.72,19.75,74588.0
2019-06-19 12:00:00,19.74,19.84,19.74,19.78,108367.0,19.74,19.84,19.74,19.78,108367.0
2019-06-19 12:30:00,19.78,19.79,19.7,19.75,43896.0,19.78,19.79,19.7,19.75,43896.0
2019-06-19 13:00:00,19.75,19.75,19.68,19.71,55575.0,19.75,19.75,19.68,19.71,55575.0
2019-06-19 13:30:00,19.72,19.75,19.64,19.68,50850.0,19.72,19.75,19.64,19.68,50850.0
2019-06-19 14:00:00,19.68,19.7,19.51,19.54,116341.0,19.68,19.7,19.51,19.54,116341.0
2019-06-19 14:30:00,19.54,19.59,19.48,19.54,241273.0,19.54,19.59,19.48,19.54,241273.0
2019-06-19 15:00:00,19.54,19.58,19.45,19.47,143087.0,19.54,19.58,19.45,19.47,143087.0
2019-06-19 15:30:00,19.46,19.49,19.25,19.4,576783.0,19.46,19.49,19.25,19.4,576783.0
2019-06-20 09:30:00,19.4,19.49,19.15,19.36,168455.0,19.4,19.49,19.15,19.36,168455.0
2019-06-20 10:00:00,19.35,19.55,19.35,19.54,103318.0,19.35,19.55,19.35,19.54,103318.0
2019-06-20 10:30:00,19.54,19.67,19.54,19.64,125547.0,19.54,19.67,19.54,19.64,125547.0
2019-06-20 11:00:00,19.64,19.67,19.54,19.6,180733.0,19.64,19.67,19.54,19.6,180733.0
2019-06-20 11:30:00,19.6,19.64,19.47,19.53,105018.0,19.6,19.64,19.47,19.53,105018.0
2019-06-20 12:00:00,19.53,19.62,19.51,19.55,119338.0,19.53,19.62,19.51,19.55,119338.0
2019-06-20 12:30:00,19.55,19.56,19.32,19.35,71422.0,19.55,19.56,19.32,19.35,71422.0
2019-06-20 13:00:00,19.35,19.4,19.34,19.39,50767.0,19.35,19.4,19.34,19.39,50767.0
2019-06-20 13:30:00,19.39,19.48,19.38,19.44,318299.0,19.39,19.48,19.38,19.44,318299.0
2019-06-20 14:00:00,19.44,19.51,19.42,19.44,59777.0,19.44,19.51,19.42,19.44,59777.0
2019-06-20 14:30:00,19.44,19.5,19.43,19.48,54516.0,19.44,19.5,19.43,19.48,54516.0
2019-06-20 15:00:00,19.47,19.5,19.42,19.48,112580.0,19.47,19.5,19.42,19.48,112580.0
2019-06-20 15:30:00,19.48,19.57,19.48,19.53,378197.0,19.48,19.57,19.48,19.53,378197.0
2019-06-21 09:30:00,18.95,19.04,18.85,18.87,630545.0,18.95,19.04,18.85,18.87,630545.0
2019-06-21 10:00:00,18.87,18.9,18.68,18.7,340946.0,18.87,18.9,18.68,18.7,340946.0
2019-06-21 10:30:00,18.7,18.8,18.62,18.76,166865.0,18.7,18.8,18.62,18.76,166865.0
2019-06-21 11:00:00,18.77,18.77,18.59,18.69,180742.0,18.77,18.77,18.59,18.69,180742.0
2019-06-21 11:30:00,18.68,18.77,18.68,18.76,209258.0,18.68,18.77,18.68,18.76,209258.0
2019-06-21 12:00:00,18.75,18.9,18.7,18.89,271152.0,18.75,18.9,18.7,18.89,271152.0
2019-06-21 12:30:00,18.89,18.96,18.84,18.9,94119.0,18.89,18.96,18.84,18.9,94119.0
2019-06-21 13:00:00,18.9,18.91,18.83,18.88,58989.0,18.9,18.91,18.83,18.88,58989.0
2019-06-21 13:30:00,18.88,18.92,18.87,18.89,52066.0,18.88,18.92,18.87,18.89,52066.0
2019-06-21 14:00:00,18.88,18.92,18.84,18.84,63443.0,18.88,18.92,18.84,18.84,63443.0
2019-06-21 14:30:00,18.84,18.87,18.76,18.78,94228.0,18.84,18.87,18.76,18.78,94228.0
2019-06-21 15:00:00,18.78,18.91,18.75,18.89,181958.0,18.78,18.91,18.75,18.89,181958.0
2019-06-21 15:30:00,18.89,18.92,18.84,18.87,359009.0,18.89,18.92,18.84,18.87,359009.0
2019-06-24 09:30:00,19.28,19.55,18.92,18.98,156409.0,19.28,19.55,18.92,18.98,156409.0
2019-06-24 10:00:00,18.99,19.04,18.76,18.89,139176.0,18.99,19.04,18.76,18.89,139176.0
2019-06-24 10:30:00,18.89,18.93,18.78,18.79,68221.0,18.89,18.93,18.78,18.79,68221.0
2019-06-24 11:00:00,18.78,18.82,18.74,18.77,51695.0,18.78,18.82,18.74,18.77,51695.0
2019-06-24 11:30:00,18.77,18.81,18.71,18.71,45012.0,18.77,18.81,18.71,18.71,45012.0
2019-06-24 12:00:00,18.71,18.72,18.63,18.66,54102.0,18.71,18.72,18.63,18.66,54102.0
2019-06-24 12:30:00,18.66,18.66,18.6,18.62,44683.0,18.66,18.66,18.6,18.62,44683.0
2019-06-24 13:00:00,18.62,18.75,18.61,18.73,63817.0,18.62,18.75,18.61,18.73,63817.0
2019-06-24 13:30:00,18.73,18.76,18.71,18.71,35532.0,18.73,18.76,18.71,18.71,35532.0
2019-06-24 14:00:00,18.72,18.73,18.65,18.69,50115.0,18.72,18.73,18.65,18.69,50115.0
2019-06-24 14:30:00,18.69,18.69,18.63,18.65,44598.0,18.69,18.69,18.63,18.65,44598.0
2019-06-24 15:00:00,18.66,18.69,18.62,18.68,88344.0,18.66,18.69,18.62,18.68,88344.0
2019-06-24 15:30:00,18.67,18.68,18.63,18.64,221669.0,18.67,18.68,18.63,18.64,221669.0
2019-06-25 09:30:00,18.72,18.74,18.39,18.48,76607.0,18.72,18.74,18.39,18.48,76607.0
2019-06-25 10:00:00,18.47,18.61,18.46,18.61,114046.0,18.47,18.61,18.46,18.61,114046.0
2019-06-25 10:30:00,18.6,18.66,18.56,18.61,66174.0,18.6,18.66,18.56,18.61,66174.0
2019-06-25 11:00:00,18.6,18.61,18.52,18.54,118800.0,18.6,18.61,18.52,18.54,118800.0
2019-06-25 11:30:00,18.54,18.63,18.52,18.56,56357.0,18.54,18.63,18.52,18.56,56357.0
2019-06-25 12:00:00,18.57,18.59,18.52,18.52,48888.0,18.57,18.59,18.52,18.52,48888.0
2019-06-25 12:30:00,18.53,18.53,18.4,18.43,78305.0,18.53,18.53,18.4,18.43,78305.0
2019-06-25 13:00:00,18.43,18.5,18.41,18.5,46599.0,18.43,18.5,18.41,18.5,46599.0
2019-06-25 13:30:00,18.5,18.52,18.44,18.45,41440.0,18.5,18.52,18.44,18.45,41440.0
2019-06-25 14:00:00,18.45,18.47,18.38,18.41,85759.0,18.45,18.47,18.38,18.41,85759.0
2019-06-25 14:30:00,18.41,18.51,18.36,18.51,67579.0,18.41,18.51,18.36,18.51,67579.0
2019-06-25 15:00:00,18.52,18.53,18.46,18.49,78712.0,18.52,18.53,18.46,18.49,78712.0
2019-06-25 15:30:00,18.49,18.51,18.42,18.47,216714.0,18.49,18.51,18.42,18.47,216714.0
2019-06-26 09:30:00,18.45,18.52,18.26,18.4,103433.0,18.45,18.52,18.26,18.4,103433.0
2019-06-26 10:00:00,18.4,18.45,18.38,18.43,57712.0,18.4,18.45,18.38,18.43,57712.0
2019-06-26 10:30:00,18.43,18.53,18.42,18.53,52951.0,18.43,18.53,18.42,18.53,52951.0
2019-06-26 11:00:00,18.53,18.53,18.37,18.39,199056.0,18.53,18.53,18.37,18.39,199056.0
2019-06-26 11:30:00,18.39,18.44,18.38,18.42,92728.0,18.39,18.44,18.38,18.42,92728.0
2019-06-26 12:00:00,18.41,18.44,18.37,18.39,74889.0,18.41,18.44,18.37,18.39,74889.0
2019-06-26 12:30:00,18.39,18.48,18.39,18.48,48562.0,18.39,18.48,18.39,18.48,48562.0
2019-06-26 13:00:00,18.47,18.47,18.42,18.46,45183.0,18.47,18.47,18.42,18.46,45183.0
2019-06-26 13:30:00,18.45,18.45,18.39,18.43,43422.0,18.45,18.45,18.39,18.43,43422.0
2019-06-26 14:00:00,18.43,18.46,18.41,18.41,75512.0,18.43,18.46,18.41,18.41,75512.0
2019-06-26 14:30:00,18.41,18.43,18.4,18.43,53158.0,18.41,18.43,18.4,18.43,53158.0
2019-06-26 15:00:00,18.43,18.49,18.42,18.48,78533.0,18.43,18.49,18.42,18.48,78533.0
2019-06-26 15:30:00,18.48,18.51,18.43,18.44,240697.0,18.48,18.51,18.43,18.44,240697.0
2019-06-27 09:30:00,18.49,18.59,18.35,18.37,65646.0,18.49,18.59,18.35,18.37,65646.0
2019-06-27 10:00:00,18.37,18.44,18.33,18.4,73078.0,18.37,18.44,18.33,18.4,73078.0
2019-06-27 10:30:00,18.42,18.46,18.35,18.41,53364.0,18.42,18.46,18.35,18.41,53364.0
2019-06-27 11:00:00,18.41,18.45,18.35,18.41,47230.0,18.41,18.45,18.35,18.41,47230.0
2019-06-27 11:30:00,18.4,18.44,18.39,18.41,33713.0,18.4,18.44,18.39,18.41,33713.0
2019-06-27 12:00:00,18.41,18.47,18.4,18.44,37014.0,18.41,18.47,18.4,18.44,37014.0
2019-06-27 12:30:00,18.44,18.49,18.44,18.47,41440.0,18.44,18.49,18.44,18.47,41440.0
2019-06-27 13:00:00,18.47,18.52,18.46,18.47,35045.0,18.47,18.52,18.46,18.47,35045.0
2019-06-27 13:30:00,18.48,18.55,18.46,18.52,38211.0,18.48,18.55,18.46,18.52,38211.0
2019-06-27 14:00:00,18.52,18.57,18.49,18.53,46409.0,18.52,18.57,18.49,18.53,46409.0
2019-06-27 14:30:00,18.52,18.57,18.51,18.55,42049.0,18.52,18.57,18.51,18.55,42049.0
2019-06-27 15:00:00,18.55,18.56,18.52,18.55,46377.0,18.55,18.56,18.52,18.55,46377.0
2019-06-27 15:30:00,18.54,18.55,18.5,18.53,165074.0,18.54,18.55,18.5,18.53,165074.0
2019-06-28 09:30:00,18.56,18.65,18.49,18.64,49378.0,18.56,18.65,18.49,18.64,49378.0
2019-06-28 10:00:00,18.64,18.67,18.58,18.61,44087.0,18.64,18.67,18.58,18.61,44087.0
2019-06-28 10:30:00,18.62,18.7,18.61,18.66,50379.0,18.62,18.7,18.61,18.66,50379.0
2019-06-28 11:00:00,18.66,18.75,18.65,18.71,62220.0,18.66,18.75,18.65,18.71,62220.0
2019-06-28 11:30:00,18.71,18.79,18.7,18.76,39487.0,18.71,18.79,18.7,18.76,39487.0
2019-06-28 12:00:00,18.75,18.8,18.72,18.75,61876.0,18.75,18.8,18.72,18.75,61876.0
2019-06-28 12:30:00,18.75,18.78,18.73,18.78,38598.0,18.75,18.78,18.73,18.78,38598.0
2019-06-28 13:00:00,18.78,18.78,18.74,18.75,29653.0,18.78,18.78,18.74,18.75,29653.0
2019-06-28 13:30:00,18.75,18.77,18.68,18.7,52975.0,18.75,18.77,18.68,18.7,52975.0
2019-06-28 14:00:00,18.7,18.71,18.63,18.64,38144.0,18.7,18.71,18.63,18.64,38144.0
2019-06-28 14:30:00,18.64,18.72,18.64,18.72,55997.0,18.64,18.72,18.64,18.72,55997.0
2019-06-28 15:00:00,18.72,18.74,18.68,18.71,95739.0,18.72,18.74,18.68,18.71,95739.0
2019-06-28 15:30:00,18.71,18.9,18.67,18.88,551463.0,18.71,18.9,18.67,18.88,551463.0
2019-07-01 09:30:00,19.02,19.13,18.75,18.76,113903.0,19.02,19.13,18.75,18.76,113903.0
2019-07-01 10:00:00,18.75,18.77,18.57,18.58,94787.0,18.75,18.77,18.57,18.58,94787.0
2019-07-01 10:30:00,18.59,18.65,18.56,18.64,96116.0,18.59,18.65,18.56,18.64,96116.0
2019-07-01 11:00:00,18.64,18.65,18.5,18.54,68882.0,18.64,18.65,18.5,18.54,68882.0
2019-07-01 11:30:00,18.53,18.55,18.44,18.48,71928.0,18.53,18.55,18.44,18.48,71928.0
2019-07-01 12:00:00,18.48,18.48,18.4,18.44,58006.0,18.48,18.48,18.4,18.44,58006.0
2019-07-01 12:30:00,18.44,18.46,18.34,18.36,62812.0,18.44,18.46,18.34,18.36,62812.0
2019-07-01 13:00:00,18.37,18.37,18.28,18.32,87579.0,18.37,18.37,18.28,18.32,87579.0
2019-07-01 13:30:00,18.32,18.35,18.3,18.35,64054.0,18.32,18.35,18.3,18.35,64054.0
2019-07-01 14:00:00,18.35,18.39,18.34,18.38,50697.0,18.35,18.39,18.34,18.38,50697.0
2019-07-01 14:30:00,18.37,18.44,18.36,18.4,61381.0,18.37,18.44,18.36,18.4,61381.0
2019-07-01 15:00:00,18.4,18.48,18.38,18.46,76266.0,18.4,18.48,18.38,18.46,76266.0
2019-07-01 15:30:00,18.46,18.51,18.45,18.46,200744.0,18.46,18.51,18.45,18.46,200744.0
2019-07-02 09:30:00,18.48,18.52,18.21,18.38,97299.0,18.48,18.52,18.21,18.38,97299.0
2019-07-02 10:00:00,18.38,18.5,18.37,18.47,58050.0,18.38,18.5,18.37,18.47,58050.0
2019-07-02 10:30:00,18.48,18.51,18.45,18.47,30704.0,18.48,18.51,18.45,18.47,30704.0
2019-07-02 11:00:00,18.46,18.5,18.45,18.46,48681.0,18.46,18.5,18.45,18.46,48681.0
2019-07-02 11:30:00,18.47,18.48,18.45,18.46,39293.0,18.47,18.48,18.45,18.46,39293.0
2019-07-02 12:00:00,18.48,18.49,18.46,18.48,58876.0,18.48,18.49,18.46,18.48,58876.0
2019-07-02 12:30:00,18.49,18.51,18.45,18.49,109886.0,18.49,18.51,18.45,18.49,109886.0
2019-07-02 13:00:00,18.49,18.53,18.47,18.53,43429.0,18.49,18.53,18.47,18.53,43429.0
2019-07-02 13:30:00,18.53,18.55,18.5,18.51,89071.0,18.53,18.55,18.5,18.51,89071.0
2019-07-02 14:00:00,18.51,18.65,18.5,18.62,87860.0,18.51,18.65,18.5,18.62,87860.0
2019-07-02 14:30:00,18.61,18.61,18.57,18.59,33770.0,18.61,18.61,18.57,18.59,33770.0
2019-07-02 15:00:00,18.59,18.62,18.58,18.6,44393.0,18.59,18.62,18.58,18.6,44393.0
2019-07-02 15:30:00,18.6,18.61,18.5,18.55,299817.0,18.6,18.61,18.5,18.55,299817.0
2019-07-03 09:30:00,18.5,18.65,18.44,18.64,116456.0,18.5,18.65,18.44,18.64,116456.0
2019-07-03 10:00:00,18.63,18.73,18.62,18.71,71686.0,18.63,18.73,18.62,18.71,71686.0
2019-07-03 10:30:00,18.71,18.83,18.68,18.78,76451.0,18.71,18.83,18.68,18.78,76451.0
2019-07-03 11:00:00,18.77,18.79,18.7,18.79,56254.0,18.77,18.79,18.7,18.79,56254.0
2019-07-03 11:30:00,18.78,18.83,18.75,18.8,56758.0,18.78,18.83,18.75,18.8,56758.0
2019-07-03 12:00:00,18.8,18.8,18.61,18.68,92812.0,18.8,18.8,18.61,18.68,92812.0
2019-07-03 12:30:00,18.67,18.75,18.43,18.5,737464.0,18.67,18.75,18.43,18.5,737464.0
2019-07-05 09:30:00,18.56,18.69,18.5,18.64,100474.0,18.56,18.69,18.5,18.64,100474.0
2019-07-05 10:00:00,18.65,18.75,18.62,18.67,119433.0,18.65,18.75,18.62,18.67,119433.0
2019-07-05 10:30:00,18.67,18.84,18.64,18.82,97478.0,18.67,18.84,18.64,18.82,97478.0
2019-07-05 11:00:00,18.81,18.98,18.81,18.96,102798.0,18.81,18.98,18.81,18.96,102798.0
2019-07-05 11:30:00,18.96,18.96,18.8,18.8,89558.0,18.96,18.96,18.8,18.8,89558.0
2019-07-05 12:00:00,18.8,18.93,18.78,18.88,52294.0,18.8,18.93,18.78,18.88,52294.0
2019-07-05 12:30:00,18.88,18.91,18.85,18.91,39351.0,18.88,18.91,18.85,18.91,39351.0
2019-07-05 13:00:00,18.9,18.93,18.87,18.88,49592.0,18.9,18.93,18.87,18.88,49592.0
2019-07-05 13:30:00,18.88,18.89,18.82,18.86,58814.0,18.88,18.89,18.82,18.86,58814.0
2019-07-05 14:00:00,18.85,18.86,18.81,18.83,51311.0,18.85,18.86,18.81,18.83,51311.0
2019-07-05 14:30:00,18.85,18.85,18.79,18.82,38407.0,18.85,18.85,18.79,18.82,38407.0
2019-07-05 15:00:00,18.82,18.87,18.78,18.85,67737.0,18.82,18.87,18.78,18.85,67737.0
2019-07-05 15:30:00,18.86,18.87,18.81,18.84,196366.0,18.86,18.87,18.81,18.84,196366.0
2019-07-08 09:30:00,18.86,18.93,18.71,18.73,69873.0,18.86,18.93,18.71,18.73,69873.0
2019-07-08 10:00:00,18.73,18.89,18.73,18.87,65110.0,18.73,18.89,18.73,18.87,65110.0
2019-07-08 10:30:00,18.88,18.88,18.73,18.76,57457.0,18.88,18.88,18.73,18.76,57457.0
2019-07-08 11:00:00,18.76,18.82,18.75,18.8,51181.0,18.76,18.82,18.75,18.8,51181.0
2019-07-08 11:30:00,18.8,18.87,18.78,18.83,58973.0,18.8,18.87,18.78,18.83,58973.0
2019-07-08 12:00:00,18.83,18.86,18.81,18.86,37600.0,18.83,18.86,18.81,18.86,37600.0
2019-07-08 12:30:00,18.86,18.89,18.85,18.87,25877.0,18.86,18.89,18.85,18.87,25877.0
2019-07-08 13:00:00,18.87,18.9,18.86,18.88,67034.0,18.87,18.9,18.86,18.88,67034.0
2019-07-08 13:30:00,18.88,18.89,18.83,18.83,93220.0,18.88,18.89,18.83,18.83,93220.0
2019-07-08 14:00:00,18.84,18.84,18.75,18.77,45689.0,18.84,18.84,18.75,18.77,45689.0
2019-07-08 14:30:00,18.77,18.78,18.72,18.75,41989.0,18.77,18.78,18.72,18.75,41989.0
2019-07-08 15:00:00,18.75,18.78,18.73,18.75,34465.0,18.75,18.78,18.73,18.75,34465.0
2019-07-08 15:30:00,18.75,18.86,18.74,18.82,258015.0,18.75,18.86,18.74,18.82,258015.0
2019-07-09 09:30:00,18.81,18.94,18.8,18.89,57817.0,18.81,18.94,18.8,18.89,57817.0
2019-07-09 10:00:00,18.89,18.89,18.64,18.67,50719.0,18.89,18.89,18.64,18.67,50719.0
2019-07-09 10:30:00,18.67,18.77,18.62,18.64,55887.0,18.67,18.77,18.62,18.64,55887.0
2019-07-09 11:00:00,18.64,18.75,18.64,18.64,31541.0,18.64,18.75,18.64,18.64,31541.0
2019-07-09 11:30:00,18.64,18.69,18.62,18.69,35494.0,18.64,18.69,18.62,18.69,35494.0
2019-07-09 12:00:00,18.68,18.76,18.68,18.75,60596.0,18.68,18.76,18.68,18.75,60596.0
2019-07-09 12:30:00,18.75,18.81,18.74,18.77,58291.0,18.75,18.81,18.74,18.77,58291.0
2019-07-09 13:00:00,18.77,18.78,18.72,18.75,48600.0,18.77,18.78,18.72,18.75,48600.0
2019-07-09 13:30:00,18.75,18.77,18.71,18.72,27106.0,18.75,18.77,18.71,18.72,27106.0
2019-07-09 14:00:00,18.71,18.76,18.7,18.71,72172.0,18.71,18.76,18.7,18.71,72172.0
2019-07-09 14:30:00,18.71,18.74,18.68,18.69,39226.0,18.71,18.74,18.68,18.69,39226.0
2019-07-09 15:00:00,18.69,18.79,18.68,18.76,73136.0,18.69,18.79,18.68,18.76,73136.0
2019-07-09 15:30:00,18.76,18.78,18.73,18.75,175667.0,18.76,18.78,18.73,18.75,175667.0
2019-07-10 09:30:00,18.79,18.86,18.61,18.69,58179.0,18.79,18.86,18.61,18.69,58179.0
2019-07-10 10:00:00,18.69,18.7,18.57,18.57,48135.0,18.69,18.7,18.57,18.57,48135.0
2019-07-10 10:30:00,18.58,18.61,18.5,18.61,86522.0,18.58,18.61,18.5,18.61,86522.0
2019-07-10 11:00:00,18.6,18.64,18.57,18.64,93504.0,18.6,18.64,18.57,18.64,93504.0
2019-07-10 11:30:00,18.64,18.69,18.6,18.66,91188.0,18.64,18.69,18.6,18.66,91188.0
2019-07-10 12:00:00,18.66,18.67,18.6,18.62,56558.0,18.66,18.67,18.6,18.62,56558.0
2019-07-10 12:30:00,18.62,18.78,18.6,18.77,184442.0,18.62,18.78,18.6,18.77,184442.0
2019-07-10 13:00:00,18.78,18.78,18.71,18.71,90415.0,18.78,18.78,18.71,18.71,90415.0
2019-07-10 13:30:00,18.71,18.72,18.64,18.69,40199.0,18.71,18.72,18.64,18.69,40199.0
2019-07-10 14:00:00,18.69,18.72,18.66,18.71,36656.0,18.69,18.72,18.66,18.71,36656.0
2019-07-10 14:30:00,18.71,18.77,18.69,18.74,156760.0,18.71,18.77,18.69,18.74,156760.0
2019-07-10 15:00:00,18.74,18.76,18.72,18.73,66019.0,18.74,18.76,18.72,18.73,66019.0
2019-07-10 15:30:00,18.73,18.79,18.7,18.79,244142.0,18.73,18.79,18.7,18.79,244142.0
2019-07-11 09:30:00,18.8,18.93,18.77,18.89,58646.0,18.8,18.93,18.77,18.89,58646.0
2019-07-11 10:00:00,18.9,18.9,18.72,18.76,27283.0,18.9,18.9,18.72,18.76,27283.0
2019-07-11 10:30:00,18.76,18.79,18.71,18.78,26027.0,18.76,18.79,18.71,18.78,26027.0
2019-07-11 11:00:00,18.79,18.79,18.74,18.76,27251.0,18.79,18.79,18.74,18.76,27251.0
2019-07-11 11:30:00,18.76,18.82,18.72,18.8,51225.0,18.76,18.82,18.72,18.8,51225.0
2019-07-11 12:00:00,18.78,18.86,18.78,18.86,25704.0,18.78,18.86,18.78,18.86,25704.0
2019-07-11 12:30:00,18.86,18.87,18.8,18.82,31169.0,18.86,18.87,18.8,18.82,31169.0
2019-07-11 13:00:00,18.82,18.82,18.76,18.79,44048.0,18.82,18.82,18.76,18.79,44048.0
2019-07-11 13:30:00,18.79,18.84,18.78,18.84,35699.0,18.79,18.84,18.78,18.84,35699.0
2019-07-11 14:00:00,18.84,18.84,18.78,18.8,42683.0,18.84,18.84,18.78,18.8,42683.0
2019-07-11 14:30:00,18.8,18.82,18.73,18.76,42676.0,18.8,18.82,18.73,18.76,42676.0
2019-07-11 15:00:00,18.76,18.78,18.72,18.76,54013.0,18.76,18.78,18.72,18.76,54013.0
2019-07-11 15:30:00,18.75,18.76,18.7,18.73,179242.0,18.75,18.76,18.7,18.73,179242.0
2019-07-12 09:30:00,18.74,18.81,18.62,18.73,87355.0,18.74,18.81,18.62,18.73,87355.0
2019-07-12 10:00:00,18.74,18.81,18.71,18.77,88957.0,18.74,18.81,18.71,18.77,88957.0
2019-07-12 10:30:00,18.77,18.79,18.71,18.74,64401.0,18.77,18.79,18.71,18.74,64401.0
2019-07-12 11:00:00,18.73,18.77,18.7,18.77,62463.0,18.73,18.77,18.7,18.77,62463.0
2019-07-12 11:30:00,18.77,18.77,18.7,18.73,49647.0,18.77,18.77,18.7,18.73,49647.0
2019-07-12 12:00:00,18.74,18.8,18.7,18.8,45556.0,18.74,18.8,18.7,18.8,45556.0
2019-07-12 12:30:00,18.8,18.83,18.77,18.82,63966.0,18.8,18.83,18.77,18.82,63966.0
2019-07-12 13:00:00,18.82,18.82,18.78,18.8,53442.0,18.82,18.82,18.78,18.8,53442.0
2019-07-12 13:30:00,18.8,18.82,18.77,18.8,28849.0,18.8,18.82,18.77,18.8,28849.0
2019-07-12 14:00:00,18.8,18.81,18.76,18.79,34340.0,18.8,18.81,18.76,18.79,34340.0
2019-07-12 14:30:00,18.79,18.81,18.77,18.78,32244.0,18.79,18.81,18.77,18.78,32244.0
2019-07-12 15:00:00,18.78,18.8,18.75,18.77,38265.0,18.78,18.8,18.75,18.77,38265.0
2019-07-12 15:30:00,18.78,18.8,18.74,18.77,133554.0,18.78,18.8,18.74,18.77,133554.0
2019-07-15 09:30:00,18.76,18.87,18.73,18.77,39898.0,18.76,18.87,18.73,18.77,39898.0
2019-07-15 10:00:00,18.79,18.81,18.61,18.67,41840.0,18.79,18.81,18.61,18.67,41840.0
2019-07-15 10:30:00,18.67,18.73,18.66,18.69,31073.0,18.67,18.73,18.66,18.69,31073.0
2019-07-15 11:00:00,18.69,18.71,18.67,18.69,28901.0,18.69,18.71,18.67,18.69,28901.0
2019-07-15 11:30:00,18.69,18.76,18.64,18.75,69628.0,18.69,18.76,18.64,18.75,69628.0
2019-07-15 12:00:00,18.75,18.77,18.73,18.77,58788.0,18.75,18.77,18.73,18.77,58788.0
2019-07-15 12:30:00,18.77,18.77,18.73,18.73,37451.0,18.77,18.77,18.73,18.73,37451.0
2019-07-15 13:00:00,18.73,18.74,18.67,18.71,40347.0,18.73,18.74,18.67,18.71,40347.0
2019-07-15 13:30:00,18.71,18.75,18.65,18.66,105483.0,18.71,18.75,18.65,18.66,105483.0
2019-07-15 14:00:00,18.66,18.7,18.66,18.69,24933.0,18.66,18.7,18.66,18.69,24933.0
2019-07-15 14:30:00,18.69,18.71,18.66,18.66,60480.0,18.69,18.71,18.66,18.66,60480.0
2019-07-15 15:00:00,18.66,18.75,18.66,18.71,47773.0,18.66,18.75,18.66,18.71,47773.0
2019-07-15 15:30:00,18.71,18.74,18.66,18.67,154547.0,18.71,18.74,18.66,18.67,154547.0
2019-07-16 09:30:00,18.66,18.77,18.64,18.66,23536.0,18.66,18.77,18.64,18.66,23536.0
2019-07-16 10:00:00,18.65,18.73,18.65,18.66,46092.0,18.65,18.73,18.65,18.66,46092.0
2019-07-16 10:30:00,18.66,18.67,18.61,18.65,44633.0,18.66,18.67,18.61,18.65,44633.0
2019-07-16 11:00:00,18.64,18.7,18.61,18.65,66331.0,18.64,18.7,18.61,18.65,66331.0
2019-07-16 11:30:00,18.66,18.67,18.63,18.66,38317.0,18.66,18.67,18.63,18.66,38317.0
2019-07-16 12:00:00,18.65,18.72,18.64,18.66,51541.0,18.65,18.72,18.64,18.66,51541.0
2019-07-16 12:30:00,18.65,18.68,18.64,18.66,42442.0,18.65,18.68,18.64,18.66,42442.0
2019-07-16 13:00:00,18.66,18.69,18.65,18.66,63604.0,18.66,18.69,18.65,18.66,63604.0
2019-07-16 13:30:00,18.66,18.67,18.59,18.6,69548.0,18.66,18.67,18.59,18.6,69548.0
2019-07-16 14:00:00,18.61,18.61,18.55,18.6,60079.0,18.61,18.61,18.55,18.6,60079.0
2019-07-16 14:30:00,18.6,18.6,18.5,18.52,87967.0,18.6,18.6,18.5,18.52,87967.0
2019-07-16 15:00:00,18.52,18.52,18.47,18.48,108239.0,18.52,18.52,18.47,18.48,108239.0
2019-07-16 15:30:00,18.48,18.5,18.45,18.48,375084.0,18.48,18.5,18.45,18.48,375084.0
2019-07-17 09:30:00,18.43,18.56,18.36,18.46,42825.0,18.43,18.56,18.36,18.46,42825.0
2019-07-17 10:00:00,18.47,18.47,18.38,18.39,41819.0,18.47,18.47,18.38,18.39,41819.0
2019-07-17 10:30:00,18.39,18.4,18.25,18.27,73646.0,18.39,18.4,18.25,18.27,73646.0
2019-07-17 11:00:00,18.27,18.32,18.22,18.27,60594.0,18.27,18.32,18.22,18.27,60594.0
2019-07-17 11:30:00,18.27,18.3,18.24,18.25,36037.0,18.27,18.3,18.24,18.25,36037.0
2019-07-17 12:00:00,18.25,18.26,18.22,18.25,49378.0,18.25,18.26,18.22,18.25,49378.0
2019-07-17 12:30:00,18.25,18.26,18.19,18.21,53959.0,18.25,18.26,18.19,18.21,53959.0
2019-07-17 13:00:00,18.21,18.27,18.2,18.26,90429.0,18.21,18.27,18.2,18.26,90429.0
2019-07-17 13:30:00,18.26,18.29,18.24,18.28,62126.0,18.26,18.29,18.24,18.28,62126.0
2019-07-17 14:00:00,18.28,18.29,18.25,18.27,47030.0,18.28,18.29,18.25,18.27,47030.0
2019-07-17 14:30:00,18.27,18.33,18.24,18.24,56257.0,18.27,18.33,18.24,18.24,56257.0
2019-07-17 15:00:00,18.24,18.31,18.2,18.24,134161.0,18.24,18.31,18.2,18.24,134161.0
2019-07-17 15:30:00,18.25,18.27,18.21,18.23,296576.0,18.25,18.27,18.21,18.23,296576.0
2019-07-18 09:30:00,18.25,18.32,18.17,18.27,126906.0,18.25,18.32,18.17,18.27,126906.0
2019-07-18 10:00:00,18.27,18.34,18.24,18.24,64297.0,18.27,18.34,18.24,18.24,64297.0
2019-07-18 10:30:00,18.25,18.33,18.25,18.3,88631.0,18.25,18.33,18.25,18.3,88631.0
2019-07-18 11:00:00,18.3,18.33,18.24,18.26,69839.0,18.3,18.33,18.24,18.26,69839.0
2019-07-18 11:30:00,18.26,18.29,18.21,18.24,58720.0,18.26,18.29,18.21,18.24,58720.0
2019-07-18 12:00:00,18.23,18.3,18.23,18.26,37894.0,18.23,18.3,18.23,18.26,37894.0
2019-07-18 12:30:00,18.27,18.27,18.2,18.21,59101.0,18.27,18.27,18.2,18.21,59101.0
2019-07-18 13:00:00,18.21,18.22,18.18,18.2,54401.0,18.21,18.22,18.18,18.2,54401.0
2019-07-18 13:30:00,18.2,18.25,18.19,18.23,54536.0,18.2,18.25,18.19,18.23,54536.0
2019-07-18 14:00:00,18.23,18.25,18.21,18.25,49542.0,18.23,18.25,18.21,18.25,49542.0
2019-07-18 14:30:00,18.25,18.25,18.23,18.23,30142.0,18.25,18.25,18.23,18.23,30142.0
2019-07-18 15:00:00,18.23,18.25,18.21,18.23,61132.0,18.23,18.25,18.21,18.23,61132.0
2019-07-18 15:30:00,18.24,18.26,18.2,18.24,236995.0,18.24,18.26,18.2,18.24,236995.0
2019-07-19 09:30:00,18.25,18.38,18.22,18.29,36376.0,18.25,18.38,18.22,18.29,36376.0
2019-07-19 10:00:00,18.29,18.34,18.27,18.34,45998.0,18.29,18.34,18.27,18.34,45998.0
2019-07-19 10:30:00,18.34,18.39,18.29,18.35,52091.0,18.34,18.39,18.29,18.35,52091.0
2019-07-19 11:00:00,18.35,18.36,18.26,18.26,58918.0,18.35,18.36,18.26,18.26,58918.0
2019-07-19 11:30:00,18.26,18.28,18.22,18.24,47995.0,18.26,18.28,18.22,18.24,47995.0
2019-07-19 12:00:00,18.23,18.25,18.22,18.23,38710.0,18.23,18.25,18.22,18.23,38710.0
2019-07-19 12:30:00,18.23,18.25,18.2,18.23,44414.0,18.23,18.25,18.2,18.23,44414.0
2019-07-19 13:00:00,18.23,18.25,18.22,18.23,31424.0,18.23,18.25,18.22,18.23,31424.0
2019-07-19 13:30:00,18.23,18.28,18.22,18.28,40362.0,18.23,18.28,18.22,18.28,40362.0
2019-07-19 14:00:00,18.28,18.28,18.23,18.25,41615.0,18.28,18.28,18.23,18.25,41615.0
2019-07-19 14:30:00,18.24,18.27,18.22,18.27,43898.0,18.24,18.27,18.22,18.27,43898.0
2019-07-19 15:00:00,18.26,18.27,18.23,18.26,45026.0,18.26,18.27,18.23,18.26,45026.0
2019-07-19 15:30:00,18.26,18.26,18.16,18.16,223526.0,18.26,18.26,18.16,18.16,223526.0
2019-07-22 09:30:00,18.15,18.21,17.9,17.95,153144.0,18.15,18.21,17.9,17.95,153144.0
2019-07-22 10:00:00,17.93,17.95,17.75,17.76,117249.0,17.93,17.95,17.75,17.76,117249.0
2019-07-22 10:30:00,17.76,17.78,17.57,17.58,86457.0,17.76,17.78,17.57,17.58,86457.0
2019-07-22 11:00:00,17.58,17.63,17.51,17.54,57522.0,17.58,17.63,17.51,17.54,57522.0
2019-07-22 11:30:00,17.54,17.55,17.47,17.54,83088.0,17.54,17.55,17.47,17.54,83088.0
2019-07-22 12:00:00,17.54,17.58,17.52,17.55,42387.0,17.54,17.58,17.52,17.55,42387.0
2019-07-22 12:30:00,17.56,17.6,17.54,17.58,44311.0,17.56,17.6,17.54,17.58,44311.0
2019-07-22 13:00:00,17.59,17.61,17.52,17.53,43283.0,17.59,17.61,17.52,17.53,43283.0
2019-07-22 13:30:00,17.53,17.55,17.47,17.5,67826.0,17.53,17.55,17.47,17.5,67826.0
2019-07-22 14:00:00,17.5,17.51,17.48,17.5,46887.0,17.5,17.51,17.48,17.5,46887.0
2019-07-22 14:30:00,17.5,17.5,17.34,17.36,145572.0,17.5,17.5,17.34,17.36,145572.0
2019-07-22 15:00:00,17.36,17.37,17.3,17.31,145247.0,17.36,17.37,17.3,17.31,145247.0
2019-07-22 15:30:00,17.32,17.33,17.26,17.28,319696.0,17.32,17.33,17.26,17.28,319696.0
2019-07-23 09:30:00,17.32,17.37,16.66,16.81,414450.0,17.32,17.37,16.66,16.81,414450.0
2019-07-23 10:00:00,16.81,16.81,16.68,16.73,191014.0,16.81,16.81,16.68,16.73,191014.0
2019-07-23 10:30:00,16.73,16.87,16.68,16.81,248754.0,16.73,16.87,16.68,16.81,248754.0
2019-07-23 11:00:00,16.81,16.83,16.73,16.76,157397.0,16.81,16.83,16.73,16.76,157397.0
2019-07-23 11:30:00,16.75,16.86,16.72,16.84,175670.0,16.75,16.86,16.72,16.84,175670.0
2019-07-23 12:00:00,16.84,16.94,16.84,16.93,122273.0,16.84,16.94,16.84,16.93,122273.0
2019-07-23 12:30:00,16.93,17.04,16.92,16.97,128293.0,16.93,17.04,16.92,16.97,128293.0
2019-07-23 13:00:00,16.98,17.1,16.97,17.1,137616.0,16.98,17.1,16.97,17.1,137616.0
2019-07-23 13:30:00,17.09,17.13,17.03,17.12,117655.0,17.09,17.13,17.03,17.12,117655.0
2019-07-23 14:00:00,17.12,17.14,17.09,17.13,135253.0,17.12,17.14,17.09,17.13,135253.0
2019-07-23 14:30:00,17.13,17.2,17.1,17.2,183450.0,17.13,17.2,17.1,17.2,183450.0
2019-07-23 15:00:00,17.2,17.26,17.18,17.2,209558.0,17.2,17.26,17.18,17.2,209558.0
2019-07-23 15:30:00,17.2,17.27,17.19,17.21,514548.0,17.2,17.27,17.19,17.21,514548.0
2019-07-24 09:30:00,17.18,17.55,17.15,17.52,171745.0,17.18,17.55,17.15,17.52,171745.0
2019-07-24 10:00:00,17.52,17.62,17.48,17.62,102962.0,17.52,17.62,17.48,17.62,102962.0
2019-07-24 10:30:00,17.62,17.67,17.47,17.5,109827.0,17.62,17.67,17.47,17.5,109827.0
2019-07-24 11:00:00,17.5,17.5,17.32,17.37,105042.0,17.5,17.5,17.32,17.37,105042.0
2019-07-24 11:30:00,17.36,17.4,17.33,17.34,80602.0,17.36,17.4,17.33,17.34,80602.0
2019-07-24 12:00:00,17.34,17.37,17.31,17.37,72386.0,17.34,17.37,17.31,17.37,72386.0
2019-07-24 12:30:00,17.37,17.42,17.36,17.41,61464.0,17.37,17.42,17.36,17.41,61464.0
2019-07-24 13:00:00,17.41,17.45,17.4,17.41,68375.0,17.41,17.45,17.4,17.41,68375.0
2019-07-24 13:30:00,17.41,17.43,17.36,17.41,153666.0,17.41,17.43,17.36,17.41,153666.0
2019-07-24 14:00:00,17.41,17.44,17.37,17.44,73019.0,17.41,17.44,17.37,17.44,73019.0
2019-07-24 14:30:00,17.44,17.47,17.41,17.44,71816.0,17.44,17.47,17.41,17.44,71816.0
2019-07-24 15:00:00,17.44,17.49,17.43,17.48,100860.0,17.44,17.49,17.43,17.48,100860.0
2019-07-24 15:30:00,17.48,17.5,17.44,17.48,293344.0,17.48,17.5,17.44,17.48,293344.0
2019-07-25 09:30:00,17.51,17.51,17.23,17.23,113259.0,17.51,17.51,17.23,17.23,113259.0
2019-07-25 10:00:00,17.24,17.34,17.24,17.28,109148.0,17.24,17.34,17.24,17.28,109148.0
2019-07-25 10:30:00,17.29,17.29,17.18,17.19,85803.0,17.29,17.29,17.18,17.19,85803.0
2019-07-25 11:00:00,17.19,17.23,17.15,17.17,62028.0,17.19,17.23,17.15,17.17,62028.0
2019-07-25 11:30:00,17.17,17.2,17.12,17.14,68203.0,17.17,17.2,17.12,17.14,68203.0
2019-07-25 12:00:00,17.15,17.19,17.13,17.16,59188.0,17.15,17.19,17.13,17.16,59188.0
2019-07-25 12:30:00,17.17,17.17,17.06,17.08,97544.0,17.17,17.17,17.06,17.08,97544.0
2019-07-25 13:00:00,17.08,17.08,17.01,17.05,93895.0,17.08,17.08,17.01,17.05,93895.0
2019-07-25 13:30:00,17.05,17.1,17.04,17.1,67475.0,17.05,17.1,17.04,17.1,67475.0
2019-07-25 14:00:00,17.1,17.11,17.08,17.09,48893.0,17.1,17.11,17.08,17.09,48893.0
2019-07-25 14:30:00,17.09,17.1,16.97,16.98,125891.0,17.09,17.1,16.97,16.98,125891.0
2019-07-25 15:00:00,16.98,17.01,16.97,17.0,61992.0,16.98,17.01,16.97,17.0,61992.0
2019-07-25 15:30:00,16.99,17.02,16.99,17.0,267759.0,16.99,17.02,16.99,17.0,267759.0
2019-07-26 09:30:00,17.05,17.3,16.96,17.22,132894.0,17.05,17.3,16.96,17.22,132894.0
2019-07-26 10:00:00,17.23,17.3,17.18,17.23,97511.0,17.23,17.3,17.18,17.23,97511.0
2019-07-26 10:30:00,17.23,17.38,17.2,17.33,97900.0,17.23,17.38,17.2,17.33,97900.0
2019-07-26 11:00:00,17.33,17.43,17.32,17.39,81337.0,17.33,17.43,17.32,17.39,81337.0
2019-07-26 11:30:00,17.39,17.45,17.36,17.38,71594.0,17.39,17.45,17.36,17.38,71594.0
2019-07-26 12:00:00,17.37,17.39,17.3,17.32,174854.0,17.37,17.39,17.3,17.32,174854.0
2019-07-26 12:30:00,17.32,17.43,17.28,17.41,101818.0,17.32,17.43,17.28,17.41,101818.0
2019-07-26 13:00:00,17.41,17.45,17.38,17.43,65360.0,17.41,17.45,17.38,17.43,65360.0
2019-07-26 13:30:00,17.42,17.43,17.35,17.38,89622.0,17.42,17.43,17.35,17.38,89622.0
2019-07-26 14:00:00,17.38,17.42,17.36,17.4,70407.0,17.38,17.42,17.36,17.4,70407.0
2019-07-26 14:30:00,17.4,17.42,17.38,17.41,88507.0,17.4,17.42,17.38,17.41,88507.0
2019-07-26 15:00:00,17.41,17.43,17.39,17.41,55516.0,17.41,17.43,17.39,17.41,55516.0
2019-07-26 15:30:00,17.4,17.6,17.4,17.49,550236.0,17.4,17.6,17.4,17.49,550236.0
2019-07-29 09:30:00,17.45,17.45,17.25,17.33,102904.0,17.45,17.45,17.25,17.33,102904.0
2019-07-29 10:00:00,17.33,17.37,17.23,17.25,57480.0,17.33,17.37,17.23,17.25,57480.0
2019-07-29 10:30:00,17.25,17.26,17.16,17.17,62947.0,17.25,17.26,17.16,17.17,62947.0
2019-07-29 11:00:00,17.17,17.18,17.12,17.14,61292.0,17.17,17.18,17.12,17.14,61292.0
2019-07-29 11:30:00,17.14,17.14,17.06,17.1,77074.0,17.14,17.14,17.06,17.1,77074.0
2019-07-29 12:00:00,17.1,17.1,17.07,17.1,66964.0,17.1,17.1,17.07,17.1,66964.0
2019-07-29 12:30:00,17.1,17.13,17.07,17.12,98394.0,17.1,17.13,17.07,17.12,98394.0
2019-07-29 13:00:00,17.12,17.12,17.08,17.1,75178.0,17.12,17.12,17.08,17.1,75178.0
2019-07-29 13:30:00,17.1,17.12,17.08,17.11,78828.0,17.1,17.12,17.08,17.11,78828.0
2019-07-29 14:00:00,17.11,17.18,17.1,17.14,58910.0,17.11,17.18,17.1,17.14,58910.0
2019-07-29 14:30:00,17.14,17.16,17.14,17.16,49328.0,17.14,17.16,17.14,17.16,49328.0
2019-07-29 15:00:00,17.16,17.2,17.15,17.19,160409.0,17.16,17.2,17.15,17.19,160409.0
2019-07-29 15:30:00,17.19,17.23,17.15,17.17,446737.0,17.19,17.23,17.15,17.17,446737.0
2019-07-30 09:30:00,17.16,17.25,17.1,17.14,55971.0,17.16,17.25,17.1,17.14,55971.0
2019-07-30 10:00:00,17.15,17.21,17.1,17.21,63180.0,17.15,17.21,17.1,17.21,63180.0
2019-07-30 10:30:00,17.21,17.31,17.2,17.27,87212.0,17.21,17.31,17.2,17.27,87212.0
2019-07-30 11:00:00,17.27,17.37,17.26,17.33,83840.0,17.27,17.37,17.26,17.33,83840.0
2019-07-30 11:30:00,17.34,17.4,17.33,17.39,69939.0,17.34,17.4,17.33,17.39,69939.0
2019-07-30 12:00:00,17.39,17.42,17.37,17.42,63931.0,17.39,17.42,17.37,17.42,63931.0
2019-07-30 12:30:00,17.42,17.42,17.37,17.38,39633.0,17.42,17.42,17.37,17.38,39633.0
2019-07-30 13:00:00,17.37,17.38,17.32,17.35,65458.0,17.37,17.38,17.32,17.35,65458.0
2019-07-30 13:30:00,17.35,17.37,17.33,17.35,70013.0,17.35,17.37,17.33,17.35,70013.0
2019-07-30 14:00:00,17.36,17.36,17.28,17.3,87131.0,17.36,17.36,17.28,17.3,87131.0
2019-07-30 14:30:00,17.31,17.32,17.26,17.27,50644.0,17.31,17.32,17.26,17.27,50644.0
2019-07-30 15:00:00,17.27,17.31,17.26,17.3,75275.0,17.27,17.31,17.26,17.3,75275.0
2019-07-30 15:30:00,17.3,17.36,17.28,17.29,350914.0,17.3,17.36,17.28,17.29,350914.0
2019-07-31 09:30:00,17.3,17.43,17.24,17.28,125145.0,17.3,17.43,17.24,17.28,125145.0
2019-07-31 10:00:00,17.28,17.31,17.18,17.24,164520.0,17.28,17.31,17.18,17.24,164520.0
2019-07-31 10:30:00,17.24,17.26,17.17,17.2,135063.0,17.24,17.26,17.17,17.2,135063.0
2019-07-31 11:00:00,17.2,17.21,17.17,17.19,208594.0,17.2,17.21,17.17,17.19,208594.0
2019-07-31 11:30:00,17.19,17.19,17.11,17.14,113265.0,17.19,17.19,17.11,17.14,113265.0
2019-07-31 12:00:00,17.14,17.15,17.06,17.07,101155.0,17.14,17.15,17.06,17.07,101155.0
2019-07-31 12:30:00,17.07,17.1,17.01,17.03,124622.0,17.07,17.1,17.01,17.03,124622.0
2019-07-31 13:00:00,17.02,17.09,17.02,17.07,101275.0,17.02,17.09,17.02,17.07,101275.0
2019-07-31 13:30:00,17.07,17.12,17.06,17.07,114505.0,17.07,17.12,17.06,17.07,114505.0
2019-07-31 14:00:00,17.07,17.1,16.98,17.0,145575.0,17.07,17.1,16.98,17.0,145575.0
2019-07-31 14:30:00,17.0,17.01,16.79,16.91,257695.0,17.0,17.01,16.79,16.91,257695.0
2019-07-31 15:00:00,16.91,16.97,16.88,16.96,196263.0,16.91,16.97,16.88,16.96,196263.0
2019-07-31 15:30:00,16.96,17.0,16.9,16.91,407994.0,16.96,17.0,16.9,16.91,407994.0
2019-08-01 09:30:00,17.43,17.49,16.46,17.12,1257543.0,17.43,17.49,16.46,17.12,1257543.0
2019-08-01 10:00:00,17.12,17.57,17.08,17.55,238750.0,17.12,17.57,17.08,17.55,238750.0
2019-08-01 10:30:00,17.55,17.92,17.55,17.91,214938.0,17.55,17.92,17.55,17.91,214938.0
2019-08-01 11:00:00,17.91,18.17,17.75,17.8,228412.0,17.91,18.17,17.75,17.8,228412.0
2019-08-01 11:30:00,17.8,18.17,17.7,17.99,175897.0,17.8,18.17,17.7,17.99,175897.0
2019-08-01 12:00:00,18.0,18.07,17.93,18.01,102228.0,18.0,18.07,17.93,18.01,102228.0
2019-08-01 12:30:00,18.02,18.03,17.9,17.95,122014.0,18.02,18.03,17.9,17.95,122014.0
2019-08-01 13:00:00,17.95,17.99,17.84,17.85,154623.0,17.95,17.99,17.84,17.85,154623.0
2019-08-01 13:30:00,17.87,17.9,17.73,17.85,201550.0,17.87,17.9,17.73,17.85,201550.0
2019-08-01 14:00:00,17.85,17.95,17.77,17.95,216799.0,17.85,17.95,17.77,17.95,216799.0
2019-08-01 14:30:00,17.94,18.02,17.78,18.0,238867.0,17.94,18.02,17.78,18.0,238867.0
2019-08-01 15:00:00,18.0,18.08,17.95,18.06,231632.0,18.0,18.08,17.95,18.06,231632.0
2019-08-01 15:30:00,18.07,18.2,18.02,18.16,674405.0,18.07,18.2,18.02,18.16,674405.0
2019-08-02 09:30:00,16.81,18.27,16.8,17.98,432615.0,16.81,18.27,16.8,17.98,432615.0
2019-08-02 10:00:00,17.97,18.1,17.91,18.01,129798.0,17.97,18.1,17.91,18.01,129798.0
2019-08-02 10:30:00,18.01,18.02,17.81,17.82,136732.0,18.01,18.02,17.81,17.82,136732.0
2019-08-02 11:00:00,17.83,17.87,17.8,17.85,95783.0,17.83,17.87,17.8,17.85,95783.0
2019-08-02 11:30:00,17.85,17.86,17.71,17.77,97747.0,17.85,17.86,17.71,17.77,97747.0
2019-08-02 12:00:00,17.77,17.82,17.75,17.81,66150.0,17.77,17.82,17.75,17.81,66150.0
2019-08-02 12:30:00,17.81,17.82,17.75,17.76,69333.0,17.81,17.82,17.75,17.76,69333.0
2019-08-02 13:00:00,17.76,17.9,17.74,17.9,66138.0,17.76,17.9,17.74,17.9,66138.0
2019-08-02 13:30:00,17.89,17.97,17.82,17.85,226168.0,17.89,17.97,17.82,17.85,226168.0
2019-08-02 14:00:00,17.85,17.86,17.76,17.8,71039.0,17.85,17.86,17.76,17.8,71039.0
2019-08-02 14:30:00,17.8,17.8,17.73,17.76,56900.0,17.8,17.8,17.73,17.76,56900.0
2019-08-02 15:00:00,17.76,17.84,17.73,17.76,94833.0,17.76,17.84,17.73,17.76,94833.0
2019-08-02 15:30:00,17.76,17.81,17.69,17.75,549241.0,17.76,17.81,17.69,17.75,549241.0
2019-08-05 09:30:00,17.66,17.73,17.41,17.45,133250.0,17.66,17.73,17.41,17.45,133250.0
2019-08-05 10:00:00,17.43,17.43,17.32,17.38,106091.0,17.43,17.43,17.32,17.38,106091.0
2019-08-05 10:30:00,17.38,17.4,17.28,17.38,93076.0,17.38,17.4,17.28,17.38,93076.0
2019-08-05 11:00:00,17.38,17.53,17.34,17.53,110589.0,17.38,17.53,17.34,17.53,110589.0
2019-08-05 11:30:00,17.53,17.56,17.51,17.55,84123.0,17.53,17.56,17.51,17.55,84123.0
2019-08-05 12:00:00,17.54,17.64,17.49,17.58,189476.0,17.54,17.64,17.49,17.58,189476.0
2019-08-05 12:30:00,17.58,17.64,17.58,17.6,143498.0,17.58,17.64,17.58,17.6,143498.0
2019-08-05 13:00:00,17.6,17.72,17.59,17.66,121051.0,17.6,17.72,17.59,17.66,121051.0
2019-08-05 13:30:00,17.66,17.75,17.65,17.7,159843.0,17.66,17.75,17.65,17.7,159843.0
2019-08-05 14:00:00,17.7,17.71,17.65,17.7,219960.0,17.7,17.71,17.65,17.7,219960.0
2019-08-05 14:30:00,17.7,17.75,17.64,17.72,212061.0,17.7,17.75,17.64,17.72,212061.0
2019-08-05 15:00:00,17.71,17.73,17.66,17.69,526750.0,17.71,17.73,17.66,17.69,526750.0
2019-08-05 15:30:00,17.69,17.8,17.67,17.7,728856.0,17.69,17.8,17.67,17.7,728856.0
2019-08-06 09:30:00,17.79,18.1,17.79,18.02,140298.0,17.79,18.1,17.79,18.02,140298.0
2019-08-06 10:00:00,18.0,18.0,17.82,17.92,76932.0,18.0,18.0,17.82,17.92,76932.0
2019-08-06 10:30:00,17.92,18.01,17.9,17.96,83997.0,17.92,18.01,17.9,17.96,83997.0
2019-08-06 11:00:00,17.96,17.96,17.81,17.81,106371.0,17.96,17.96,17.81,17.81,106371.0
2019-08-06 11:30:00,17.82,17.85,17.76,17.76,107966.0,17.82,17.85,17.76,17.76,107966.0
2019-08-06 12:00:00,17.76,17.77,17.63,17.66,193175.0,17.76,17.77,17.63,17.66,193175.0
2019-08-06 12:30:00,17.66,17.67,17.58,17.62,57895.0,17.66,17.67,17.58,17.62,57895.0
2019-08-06 13:00:00,17.62,17.68,17.61,17.66,65481.0,17.62,17.68,17.61,17.66,65481.0
2019-08-06 13:30:00,17.66,17.75,17.64,17.74,45485.0,17.66,17.75,17.64,17.74,45485.0
2019-08-06 14:00:00,17.74,17.81,17.7,17.79,73218.0,17.74,17.81,17.7,17.79,73218.0
2019-08-06 14:30:00,17.79,17.81,17.75,17.78,73520.0,17.79,17.81,17.75,17.78,73520.0
2019-08-06 15:00:00,17.78,17.83,17.75,17.8,86233.0,17.78,17.83,17.75,17.8,86233.0
2019-08-06 15:30:00,17.8,17.81,17.77,17.77,339473.0,17.8,17.81,17.77,17.77,339473.0
2019-08-07 09:30:00,17.7,17.77,17.61,17.63,78613.0,17.7,17.77,17.61,17.63,78613.0
2019-08-07 10:00:00,17.62,17.7,17.51,17.67,75714.0,17.62,17.7,17.51,17.67,75714.0
2019-08-07 10:30:00,17.67,17.77,17.67,17.75,82668.0,17.67,17.77,17.67,17.75,82668.0
2019-08-07 11:00:00,17.74,17.8,17.7,17.76,107443.0,17.74,17.8,17.7,17.76,107443.0
2019-08-07 11:30:00,17.76,17.82,17.7,17.76,101259.0,17.76,17.82,17.7,17.76,101259.0
2019-08-07 12:00:00,17.76,17.81,17.75,17.8,73743.0,17.76,17.81,17.75,17.8,73743.0
2019-08-07 12:30:00,17.81,17.85,17.77,17.82,75159.0,17.81,17.85,17.77,17.82,75159.0
2019-08-07 13:00:00,17.82,17.82,17.72,17.77,117105.0,17.82,17.82,17.72,17.77,117105.0
2019-08-07 13:30:00,17.76,17.82,17.74,17.75,99393.0,17.76,17.82,17.74,17.75,99393.0
2019-08-07 14:00:00,17.76,17.91,17.74,17.82,151043.0,17.76,17.91,17.74,17.82,151043.0
2019-08-07 14:30:00,17.82,17.85,17.79,17.79,137537.0,17.82,17.85,17.79,17.79,137537.0
2019-08-07 15:00:00,17.8,17.86,17.75,17.82,94017.0,17.8,17.86,17.75,17.82,94017.0
2019-08-07 15:30:00,17.83,17.86,17.77,17.81,383788.0,17.83,17.86,17.77,17.81,383788.0
2019-08-08 09:30:00,17.9,18.0,17.82,17.98,89348.0,17.9,18.0,17.82,17.98,89348.0
2019-08-08 10:00:00,17.98,18.01,17.82,17.9,100444.0,17.98,18.01,17.82,17.9,100444.0
2019-08-08 10:30:00,17.9,18.01,17.88,17.99,94352.0,17.9,18.01,17.88,17.99,94352.0
2019-08-08 11:00:00,18.0,18.02,17.96,17.98,99662.0,18.0,18.02,17.96,17.98,99662.0
2019-08-08 11:30:00,17.98,18.01,17.91,17.94,82582.0,17.98,18.01,17.91,17.94,82582.0
2019-08-08 12:00:00,17.94,17.99,17.91,17.99,75315.0,17.94,17.99,17.91,17.99,75315.0
2019-08-08 12:30:00,17.99,18.01,17.95,18.0,54238.0,17.99,18.01,17.95,18.0,54238.0
2019-08-08 13:00:00,18.0,18.01,17.96,18.0,70617.0,18.0,18.01,17.96,18.0,70617.0
2019-08-08 13:30:00,18.0,18.01,17.97,17.98,67870.0,18.0,18.01,17.97,17.98,67870.0
2019-08-08 14:00:00,17.99,18.04,17.98,18.02,90591.0,17.99,18.04,17.98,18.02,90591.0
2019-08-08 14:30:00,18.02,18.05,17.97,17.99,93428.0,18.02,18.05,17.97,17.99,93428.0
2019-08-08 15:00:00,17.98,18.1,17.98,18.1,91259.0,17.98,18.1,17.98,18.1,91259.0
2019-08-08 15:30:00,18.1,18.12,17.96,18.0,439361.0,18.1,18.12,17.96,18.0,439361.0
2019-08-09 09:30:00,18.0,18.23,17.85,18.1,102241.0,18.0,18.23,17.85,18.1,102241.0
2019-08-09 10:00:00,18.09,18.1,17.99,17.99,53333.0,18.09,18.1,17.99,17.99,53333.0
2019-08-09 10:30:00,17.99,18.0,17.91,17.92,56976.0,17.99,18.0,17.91,17.92,56976.0
2019-08-09 11:00:00,17.91,17.96,17.84,17.85,57911.0,17.91,17.96,17.84,17.85,57911.0
2019-08-09 11:30:00,17.85,17.89,17.78,17.79,81646.0,17.85,17.89,17.78,17.79,81646.0
2019-08-09 12:00:00,17.8,17.81,17.75,17.78,70729.0,17.8,17.81,17.75,17.78,70729.0
2019-08-09 12:30:00,17.77,17.86,17.76,17.82,73993.0,17.77,17.86,17.76,17.82,73993.0
2019-08-09 13:00:00,17.83,17.86,17.8,17.81,64685.0,17.83,17.86,17.8,17.81,64685.0
2019-08-09 13:30:00,17.81,17.83,17.77,17.8,43267.0,17.81,17.83,17.77,17.8,43267.0
2019-08-09 14:00:00,17.79,17.8,17.73,17.75,60969.0,17.79,17.8,17.73,17.75,60969.0
2019-08-09 14:30:00,17.74,17.77,17.72,17.75,66622.0,17.74,17.77,17.72,17.75,66622.0
2019-08-09 15:00:00,17.75,17.76,17.72,17.75,86355.0,17.75,17.76,17.72,17.75,86355.0
2019-08-09 15:30:00,17.75,17.82,17.73,17.75,197482.0,17.75,17.82,17.73,17.75,197482.0
2019-08-12 09:30:00,17.73,17.8,17.55,17.57,95249.0,17.73,17.8,17.55,17.57,95249.0
2019-08-12 10:00:00,17.57,17.66,17.55,17.64,72398.0,17.57,17.66,17.55,17.64,72398.0
2019-08-12 10:30:00,17.66,17.7,17.62,17.68,94694.0,17.66,17.7,17.62,17.68,94694.0
2019-08-12 11:00:00,17.68,17.69,17.6,17.64,77949.0,17.68,17.69,17.6,17.64,77949.0
2019-08-12 11:30:00,17.63,17.67,17.62,17.63,49434.0,17.63,17.67,17.62,17.63,49434.0
2019-08-12 12:00:00,17.63,17.67,17.62,17.66,54156.0,17.63,17.67,17.62,17.66,54156.0
2019-08-12 12:30:00,17.66,17.67,17.6,17.64,50872.0,17.66,17.67,17.6,17.64,50872.0
2019-08-12 13:00:00,17.64,17.66,17.62,17.64,52151.0,17.64,17.66,17.62,17.64,52151.0
2019-08-12 13:30:00,17.64,17.69,17.61,17.69,41363.0,17.64,17.69,17.61,17.69,41363.0
2019-08-12 14:00:00,17.68,17.7,17.64,17.68,73739.0,17.68,17.7,17.64,17.68,73739.0
2019-08-12 14:30:00,17.68,17.68,17.61,17.64,73480.0,17.68,17.68,17.61,17.64,73480.0
2019-08-12 15:00:00,17.64,17.66,17.59,17.6,149588.0,17.64,17.66,17.59,17.6,149588.0
2019-08-12 15:30:00,17.61,17.66,17.52,17.54,337493.0,17.61,17.66,17.52,17.54,337493.0
2019-08-13 09:30:00,17.55,17.97,17.5,17.94,115431.0,17.55,17.97,17.5,17.94,115431.0
2019-08-13 10:00:00,17.97,18.06,17.83,18.03,101054.0,17.97,18.06,17.83,18.03,101054.0
2019-08-13 10:30:00,18.03,18.04,17.75,17.75,47943.0,18.03,18.04,17.75,17.75,47943.0
2019-08-13 11:00:00,17.74,17.79,17.68,17.72,41823.0,17.74,17.79,17.68,17.72,41823.0
2019-08-13 11:30:00,17.72,17.81,17.7,17.8,50563.0,17.72,17.81,17.7,17.8,50563.0
2019-08-13 12:00:00,17.8,17.83,17.74,17.78,35248.0,17.8,17.83,17.74,17.78,35248.0
2019-08-13 12:30:00,17.78,17.79,17.73,17.75,27964.0,17.78,17.79,17.73,17.75,27964.0
2019-08-13 13:00:00,17.76,17.8,17.71,17.76,40611.0,17.76,17.8,17.71,17.76,40611.0
2019-08-13 13:30:00,17.76,17.79,17.74,17.78,29403.0,17.76,17.79,17.74,17.78,29403.0
2019-08-13 14:00:00,17.78,17.8,17.75,17.78,39538.0,17.78,17.8,17.75,17.78,39538.0
2019-08-13 14:30:00,17.78,17.78,17.73,17.73,40359.0,17.78,17.78,17.73,17.73,40359.0
2019-08-13 15:00:00,17.73,17.75,17.68,17.7,64108.0,17.73,17.75,17.68,17.7,64108.0
2019-08-13 15:30:00,17.7,17.74,17.67,17.71,159921.0,17.7,17.74,17.67,17.71,159921.0
2019-08-14 09:30:00,17.54,17.68,17.34,17.44,69806.0,17.54,17.68,17.34,17.44,69806.0
2019-08-14 10:00:00,17.44,17.48,17.33,17.48,41699.0,17.44,17.48,17.33,17.48,41699.0
2019-08-14 10:30:00,17.47,17.51,17.39,17.39,45028.0,17.47,17.51,17.39,17.39,45028.0
2019-08-14 11:00:00,17.38,17.38,17.25,17.26,127268.0,17.38,17.38,17.25,17.26,127268.0
2019-08-14 11:30:00,17.25,17.35,17.25,17.28,90803.0,17.25,17.35,17.25,17.28,90803.0
2019-08-14 12:00:00,17.27,17.34,17.26,17.32,52279.0,17.27,17.34,17.26,17.32,52279.0
2019-08-14 12:30:00,17.32,17.36,17.21,17.22,166652.0,17.32,17.36,17.21,17.22,166652.0
2019-08-14 13:00:00,17.22,17.37,17.22,17.33,119380.0,17.22,17.37,17.22,17.33,119380.0
2019-08-14 13:30:00,17.33,17.4,17.32,17.39,61975.0,17.33,17.4,17.32,17.39,61975.0
2019-08-14 14:00:00,17.39,17.4,17.28,17.28,85503.0,17.39,17.4,17.28,17.28,85503.0
2019-08-14 14:30:00,17.29,17.3,17.19,17.25,68498.0,17.29,17.3,17.19,17.25,68498.0
2019-08-14 15:00:00,17.25,17.26,17.18,17.19,103027.0,17.25,17.26,17.18,17.19,103027.0
2019-08-14 15:30:00,17.19,17.2,17.08,17.1,256222.0,17.19,17.2,17.08,17.1,256222.0
2019-08-15 09:30:00,17.62,17.78,17.43,17.62,170885.0,17.62,17.78,17.43,17.62,170885.0
2019-08-15 10:00:00,17.61,17.65,17.44,17.44,108005.0,17.61,17.65,17.44,17.44,108005.0
2019-08-15 10:30:00,17.44,17.55,17.42,17.55,110638.0,17.44,17.55,17.42,17.55,110638.0
2019-08-15 11:00:00,17.54,17.59,17.48,17.52,100630.0,17.54,17.59,17.48,17.52,100630.0
2019-08-15 11:30:00,17.52,17.61,17.51,17.58,76991.0,17.52,17.61,17.51,17.58,76991.0
2019-08-15 12:00:00,17.58,17.63,17.56,17.59,93132.0,17.58,17.63,17.56,17.59,93132.0
2019-08-15 12:30:00,17.59,17.68,17.58,17.66,81730.0,17.59,17.68,17.58,17.66,81730.0
2019-08-15 13:00:00,17.66,17.67,17.59,17.61,79383.0,17.66,17.67,17.59,17.61,79383.0
2019-08-15 13:30:00,17.6,17.64,17.49,17.54,125936.0,17.6,17.64,17.49,17.54,125936.0
2019-08-15 14:00:00,17.54,17.67,17.53,17.66,81428.0,17.54,17.67,17.53,17.66,81428.0
2019-08-15 14:30:00,17.66,17.71,17.63,17.66,89958.0,17.66,17.71,17.63,17.66,89958.0
2019-08-15 15:00:00,17.66,17.74,17.66,17.71,126983.0,17.66,17.74,17.66,17.71,126983.0
2019-08-15 15:30:00,17.72,17.78,17.69,17.73,321718.0,17.72,17.78,17.69,17.73,321718.0
2019-08-16 09:30:00,17.86,17.92,17.77,17.88,105442.0,17.86,17.92,17.77,17.88,105442.0
2019-08-16 10:00:00,17.9,17.9,17.77,17.84,42546.0,17.9,17.9,17.77,17.84,42546.0
2019-08-16 10:30:00,17.84,17.92,17.79,17.88,35593.0,17.84,17.92,17.79,17.88,35593.0
2019-08-16 11:00:00,17.88,17.96,17.88,17.95,45372.0,17.88,17.96,17.88,17.95,45372.0
2019-08-16 11:30:00,17.95,18.0,17.94,17.95,40106.0,17.95,18.0,17.94,17.95,40106.0
2019-08-16 12:00:00,17.95,17.97,17.92,17.93,48274.0,17.95,17.97,17.92,17.93,48274.0
2019-08-16 12:30:00,17.93,17.96,17.91,17.95,32495.0,17.93,17.96,17.91,17.95,32495.0
2019-08-16 13:00:00,17.95,17.98,17.92,17.97,35743.0,17.95,17.98,17.92,17.97,35743.0
2019-08-16 13:30:00,17.97,17.98,17.92,17.94,57014.0,17.97,17.98,17.92,17.94,57014.0
2019-08-16 14:00:00,17.94,17.95,17.85,17.89,70057.0,17.94,17.95,17.85,17.89,70057.0
2019-08-16 14:30:00,17.89,17.93,17.87,17.92,98939.0,17.89,17.93,17.87,17.92,98939.0
2019-08-16 15:00:00,17.91,17.93,17.76,17.84,200920.0,17.91,17.93,17.76,17.84,200920.0
2019-08-16 15:30:00,17.82,17.92,17.82,17.9,216768.0,17.82,17.92,17.82,17.9,216768.0
2019-08-19 09:30:00,18.01,18.07,17.91,17.95,68243.0,18.01,18.07,17.91,17.95,68243.0
2019-08-19 10:00:00,17.94,18.03,17.93,18.0,64709.0,17.94,18.03,17.93,18.0,64709.0
2019-08-19 10:30:00,17.99,18.0,17.95,17.98,45751.0,17.99,18.0,17.95,17.98,45751.0
2019-08-19 11:00:00,17.98,18.02,17.93,18.0,66792.0,17.98,18.02,17.93,18.0,66792.0
2019-08-19 11:30:00,18.0,18.0,17.97,17.99,44615.0,18.0,18.0,17.97,17.99,44615.0
2019-08-19 12:00:00,17.98,18.03,17.98,18.01,65798.0,17.98,18.03,17.98,18.01,65798.0
2019-08-19 12:30:00,18.0,18.02,17.97,17.98,39087.0,18.0,18.02,17.97,17.98,39087.0
2019-08-19 13:00:00,17.98,18.01,17.96,18.01,42532.0,17.98,18.01,17.96,18.01,42532.0
2019-08-19 13:30:00,18.01,18.04,17.98,18.01,62237.0,18.01,18.04,17.98,18.01,62237.0
2019-08-19 14:00:00,18.01,18.02,17.96,18.01,53101.0,18.01,18.02,17.96,18.01,53101.0
2019-08-19 14:30:00,18.0,18.05,17.99,18.03,76870.0,18.0,18.05,17.99,18.03,76870.0
2019-08-19 15:00:00,18.03,18.11,18.02,18.08,110028.0,18.03,18.11,18.02,18.08,110028.0
2019-08-19 15:30:00,18.08,18.09,18.01,18.01,267474.0,18.08,18.09,18.01,18.01,267474.0
2019-08-20 09:30:00,18.1,18.1,17.78,17.94,68375.0,18.1,18.1,17.78,17.94,68375.0
2019-08-20 10:00:00,17.93,17.95,17.78,17.8,52329.0,17.93,17.95,17.78,17.8,52329.0
2019-08-20 10:30:00,17.8,17.86,17.79,17.84,48319.0,17.8,17.86,17.79,17.84,48319.0
2019-08-20 11:00:00,17.83,17.88,17.79,17.85,46585.0,17.83,17.88,17.79,17.85,46585.0
2019-08-20 11:30:00,17.85,17.88,17.8,17.84,42858.0,17.85,17.88,17.8,17.84,42858.0
2019-08-20 12:00:00,17.84,17.84,17.75,17.8,45593.0,17.84,17.84,17.75,17.8,45593.0
2019-08-20 12:30:00,17.79,17.83,17.75,17.81,58603.0,17.79,17.83,17.75,17.81,58603.0
2019-08-20 13:00:00,17.8,17.81,17.74,17.77,52173.0,17.8,17.81,17.74,17.77,52173.0
2019-08-20 13:30:00,17.77,17.82,17.73,17.82,64757.0,17.77,17.82,17.73,17.82,64757.0
2019-08-20 14:00:00,17.82,17.82,17.77,17.79,54916.0,17.82,17.82,17.77,17.79,54916.0
2019-08-20 14:30:00,17.79,17.81,17.76,17.8,67479.0,17.79,17.81,17.76,17.8,67479.0
2019-08-20 15:00:00,17.8,17.83,17.78,17.82,120083.0,17.8,17.83,17.78,17.82,120083.0
2019-08-20 15:30:00,17.82,17.82,17.73,17.74,285637.0,17.82,17.82,17.73,17.74,285637.0
2019-08-21 09:30:00,17.87,17.91,17.72,17.83,99530.0,17.87,17.91,17.72,17.83,99530.0
2019-08-21 10:00:00,17.84,17.88,17.8,17.83,59351.0,17.84,17.88,17.8,17.83,59351.0
2019-08-21 10:30:00,17.82,17.83,17.73,17.81,55337.0,17.82,17.83,17.73,17.81,55337.0
2019-08-21 11:00:00,17.8,17.88,17.8,17.82,65182.0,17.8,17.88,17.8,17.82,65182.0
2019-08-21 11:30:00,17.81,17.91,17.81,17.88,55192.0,17.81,17.91,17.81,17.88,55192.0
2019-08-21 12:00:00,17.88,17.92,17.85,17.86,39373.0,17.88,17.92,17.85,17.86,39373.0
2019-08-21 12:30:00,17.86,17.91,17.82,17.85,94252.0,17.86,17.91,17.82,17.85,94252.0
2019-08-21 13:00:00,17.84,17.85,17.81,17.83,48836.0,17.84,17.85,17.81,17.83,48836.0
2019-08-21 13:30:00,17.82,17.86,17.81,17.83,70676.0,17.82,17.86,17.81,17.83,70676.0
2019-08-21 14:00:00,17.83,17.85,17.78,17.84,58019.0,17.83,17.85,17.78,17.84,58019.0
2019-08-21 14:30:00,17.84,17.86,17.8,17.86,93503.0,17.84,17.86,17.8,17.86,93503.0
2019-08-21 15:00:00,17.86,17.86,17.83,17.85,88440.0,17.86,17.86,17.83,17.85,88440.0
2019-08-21 15:30:00,17.84,17.86,17.8,17.81,253311.0,17.84,17.86,17.8,17.81,253311.0
2019-08-22 09:30:00,17.79,18.06,17.74,18.06,123793.0,17.79,18.06,17.74,18.06,123793.0
2019-08-22 10:00:00,18.05,18.12,17.93,17.94,79567.0,18.05,18.12,17.93,17.94,79567.0
2019-08-22 10:30:00,17.93,17.95,17.87,17.94,50639.0,17.93,17.95,17.87,17.94,50639.0
2019-08-22 11:00:00,17.94,18.03,17.93,17.96,41098.0,17.94,18.03,17.93,17.96,41098.0
2019-08-22 11:30:00,17.96,18.01,17.95,17.99,58866.0,17.96,18.01,17.95,17.99,58866.0
2019-08-22 12:00:00,17.99,18.01,17.96,17.99,54983.0,17.99,18.01,17.96,17.99,54983.0
2019-08-22 12:30:00,18.0,18.0,17.93,17.95,23665.0,18.0,18.0,17.93,17.95,23665.0
2019-08-22 13:00:00,17.96,18.01,17.94,17.96,38084.0,17.96,18.01,17.94,17.96,38084.0
2019-08-22 13:30:00,17.97,17.99,17.97,17.98,26198.0,17.97,17.99,17.97,17.98,26198.0
2019-08-22 14:00:00,17.99,18.01,17.94,17.94,43235.0,17.99,18.01,17.94,17.94,43235.0
2019-08-22 14:30:00,17.94,18.0,17.93,18.0,26761.0,17.94,18.0,17.93,18.0,26761.0
2019-08-22 15:00:00,18.0,18.0,17.97,18.0,42042.0,18.0,18.0,17.97,18.0,42042.0
2019-08-22 15:30:00,18.0,18.02,17.97,17.98,211292.0,18.0,18.02,17.97,17.98,211292.0
2019-08-23 09:30:00,17.94,17.97,17.81,17.88,67874.0,17.94,17.97,17.81,17.88,67874.0
2019-08-23 10:00:00,17.89,17.98,17.85,17.92,49301.0,17.89,17.98,17.85,17.92,49301.0
2019-08-23 10:30:00,17.92,18.05,17.92,18.0,40476.0,17.92,18.05,17.92,18.0,40476.0
2019-08-23 11:00:00,18.0,18.0,17.81,17.84,58040.0,18.0,18.0,17.81,17.84,58040.0
2019-08-23 11:30:00,17.83,17.87,17.78,17.82,37129.0,17.83,17.87,17.78,17.82,37129.0
2019-08-23 12:00:00,17.82,17.88,17.8,17.82,48263.0,17.82,17.88,17.8,17.82,48263.0
2019-08-23 12:30:00,17.83,17.85,17.8,17.82,27795.0,17.83,17.85,17.8,17.82,27795.0
2019-08-23 13:00:00,17.82,17.86,17.79,17.82,53559.0,17.82,17.86,17.79,17.82,53559.0
2019-08-23 13:30:00,17.82,17.9,17.82,17.86,76688.0,17.82,17.9,17.82,17.86,76688.0
2019-08-23 14:00:00,17.86,17.89,17.85,17.85,53174.0,17.86,17.89,17.85,17.85,53174.0
2019-08-23 14:30:00,17.86,17.93,17.85,17.93,61128.0,17.86,17.93,17.85,17.93,61128.0
2019-08-23 15:00:00,17.92,17.94,17.87,17.9,61006.0,17.92,17.94,17.87,17.9,61006.0
2019-08-23 15:30:00,17.89,17.93,17.86,17.93,294617.0,17.89,17.93,17.86,17.93,294617.0
2019-08-26 09:30:00,18.03,18.1,17.96,18.07,77776.0,18.03,18.1,17.96,18.07,77776.0
2019-08-26 10:00:00,18.07,18.07,17.89,17.98,49934.0,18.07,18.07,17.89,17.98,49934.0
2019-08-26 10:30:00,17.97,18.01,17.95,17.95,54294.0,17.97,18.01,17.95,17.95,54294.0
2019-08-26 11:00:00,17.95,18.02,17.94,18.0,37041.0,17.95,18.02,17.94,18.0,37041.0
2019-08-26 11:30:00,18.0,18.01,17.95,18.0,38506.0,18.0,18.01,17.95,18.0,38506.0
2019-08-26 12:00:00,18.01,18.02,17.96,17.96,40609.0,18.01,18.02,17.96,17.96,40609.0
2019-08-26 12:30:00,17.97,18.01,17.97,18.01,23957.0,17.97,18.01,17.97,18.01,23957.0
2019-08-26 13:00:00,18.01,18.03,17.98,18.02,26573.0,18.01,18.03,17.98,18.02,26573.0
2019-08-26 13:30:00,18.02,18.03,17.99,18.03,28385.0,18.02,18.03,17.99,18.03,28385.0
2019-08-26 14:00:00,18.03,18.03,17.99,18.01,32555.0,18.03,18.03,17.99,18.01,32555.0
2019-08-26 14:30:00,18.01,18.02,17.99,18.02,47756.0,18.01,18.02,17.99,18.02,47756.0
2019-08-26 15:00:00,18.02,18.06,17.98,18.02,89864.0,18.02,18.06,17.98,18.02,89864.0
2019-08-26 15:30:00,18.02,18.05,18.0,18.04,181111.0,18.02,18.05,18.0,18.04,181111.0
2019-08-27 09:30:00,18.04,18.04,17.77,17.89,65155.0,18.04,18.04,17.77,17.89,65155.0
2019-08-27 10:00:00,17.89,17.89,17.68,17.68,99991.0,17.89,17.89,17.68,17.68,99991.0
2019-08-27 10:30:00,17.67,17.73,17.64,17.7,77478.0,17.67,17.73,17.64,17.7,77478.0
2019-08-27 11:00:00,17.7,17.72,17.58,17.61,86977.0,17.7,17.72,17.58,17.61,86977.0
2019-08-27 11:30:00,17.61,17.63,17.56,17.56,60023.0,17.61,17.63,17.56,17.56,60023.0
2019-08-27 12:00:00,17.55,17.58,17.53,17.55,48073.0,17.55,17.58,17.53,17.55,48073.0
2019-08-27 12:30:00,17.54,17.57,17.51,17.56,41652.0,17.54,17.57,17.51,17.56,41652.0
2019-08-27 13:00:00,17.55,17.61,17.55,17.6,41624.0,17.55,17.61,17.55,17.6,41624.0
2019-08-27 13:30:00,17.6,17.64,17.59,17.61,35069.0,17.6,17.64,17.59,17.61,35069.0
2019-08-27 14:00:00,17.61,17.62,17.54,17.55,36052.0,17.61,17.62,17.54,17.55,36052.0
2019-08-27 14:30:00,17.54,17.57,17.48,17.5,56103.0,17.54,17.57,17.48,17.5,56103.0
2019-08-27 15:00:00,17.49,17.53,17.46,17.46,65372.0,17.49,17.53,17.46,17.46,65372.0
2019-08-27 15:30:00,17.46,17.57,17.44,17.54,360815.0,17.46,17.57,17.44,17.54,360815.0
2019-08-28 09:30:00,17.55,17.63,17.47,17.63,94791.0,17.55,17.63,17.47,17.63,94791.0
2019-08-28 10:00:00,17.63,17.66,17.58,17.63,77259.0,17.63,17.66,17.58,17.63,77259.0
2019-08-28 10:30:00,17.63,17.81,17.62,17.8,91762.0,17.63,17.81,17.62,17.8,91762.0
2019-08-28 11:00:00,17.8,17.9,17.79,17.89,86211.0,17.8,17.9,17.79,17.89,86211.0
2019-08-28 11:30:00,17.89,17.94,17.86,17.93,57385.0,17.89,17.94,17.86,17.93,57385.0
2019-08-28 12:00:00,17.92,17.92,17.87,17.89,57755.0,17.92,17.92,17.87,17.89,57755.0
2019-08-28 12:30:00,17.89,17.92,17.84,17.91,42455.0,17.89,17.92,17.84,17.91,42455.0
2019-08-28 13:00:00,17.91,17.94,17.9,17.91,35147.0,17.91,17.94,17.9,17.91,35147.0
2019-08-28 13:30:00,17.9,17.92,17.87,17.89,40090.0,17.9,17.92,17.87,17.89,40090.0
2019-08-28 14:00:00,17.89,17.92,17.86,17.89,36749.0,17.89,17.92,17.86,17.89,36749.0
2019-08-28 14:30:00,17.89,17.89,17.85,17.89,32015.0,17.89,17.89,17.85,17.89,32015.0
2019-08-28 15:00:00,17.89,17.89,17.85,17.86,38880.0,17.89,17.89,17.85,17.86,38880.0
2019-08-28 15:30:00,17.86,17.88,17.82,17.83,212355.0,17.86,17.88,17.82,17.83,212355.0
2019-08-29 09:30:00,17.96,18.26,17.96,18.23,120414.0,17.96,18.26,17.96,18.23,120414.0
2019-08-29 10:00:00,18.23,18.27,18.09,18.11,170872.0,18.23,18.27,18.09,18.11,170872.0
2019-08-29 10:30:00,18.12,18.17,18.04,18.06,58635.0,18.12,18.17,18.04,18.06,58635.0
2019-08-29 11:00:00,18.06,18.15,18.05,18.1,56621.0,18.06,18.15,18.05,18.1,56621.0
2019-08-29 11:30:00,18.11,18.12,18.08,18.08,43293.0,18.11,18.12,18.08,18.08,43293.0
2019-08-29 12:00:00,18.09,18.12,18.08,18.1,39761.0,18.09,18.12,18.08,18.1,39761.0
2019-08-29 12:30:00,18.1,18.11,18.03,18.08,30976.0,18.1,18.11,18.03,18.08,30976.0
2019-08-29 13:00:00,18.07,18.09,18.03,18.03,37351.0,18.07,18.09,18.03,18.03,37351.0
2019-08-29 13:30:00,18.04,18.07,18.01,18.02,78763.0,18.04,18.07,18.01,18.02,78763.0
2019-08-29 14:00:00,18.02,18.07,17.98,18.04,59838.0,18.02,18.07,17.98,18.04,59838.0
2019-08-29 14:30:00,18.05,18.11,18.04,18.1,37334.0,18.05,18.11,18.04,18.1,37334.0
2019-08-29 15:00:00,18.1,18.12,18.07,18.09,68233.0,18.1,18.12,18.07,18.09,68233.0
2019-08-29 15:30:00,18.09,18.11,18.05,18.09,163161.0,18.09,18.11,18.05,18.09,163161.0
2019-08-30 09:30:00,18.22,18.27,18.11,18.12,32512.0,18.22,18.27,18.11,18.12,32512.0
2019-08-30 10:00:00,18.11,18.11,18.01,18.04,64826.0,18.11,18.11,18.01,18.04,64826.0
2019-08-30 10:30:00,18.05,18.07,17.99,18.0,42562.0,18.05,18.07,17.99,18.0,42562.0
2019-08-30 11:00:00,18.0,18.01,17.9,17.99,87531.0,18.0,18.01,17.9,17.99,87531.0
2019-08-30 11:30:00,18.0,18.02,17.99,18.01,26272.0,18.0,18.02,17.99,18.01,26272.0
2019-08-30 12:00:00,18.02,18.03,17.98,18.01,62948.0,18.02,18.03,17.98,18.01,62948.0
2019-08-30 12:30:00,18.0,18.02,17.98,18.0,66375.0,18.0,18.02,17.98,18.0,66375.0
2019-08-30 13:00:00,18.01,18.01,17.98,17.99,27092.0,18.01,18.01,17.98,17.99,27092.0
2019-08-30 13:30:00,17.99,18.01,17.94,17.95,38267.0,17.99,18.01,17.94,17.95,38267.0
2019-08-30 14:00:00,17.95,17.95,17.93,17.94,27173.0,17.95,17.95,17.93,17.94,27173.0
2019-08-30 14:30:00,17.94,17.94,17.92,17.93,30350.0,17.94,17.94,17.92,17.93,30350.0
2019-08-30 15:00:00,17.94,17.96,17.92,17.96,49561.0,17.94,17.96,17.92,17.96,49561.0
2019-08-30 15:30:00,17.96,17.98,17.93,17.94,291240.0,17.96,17.98,17.93,17.94,291240.0
2019-09-03 09:30:00,17.89,17.89,17.57,17.57,66761.0,17.89,17.89,17.57,17.57,66761.0
2019-09-03 10:00:00,17.57,17.64,17.49,17.62,96445.0,17.57,17.64,17.49,17.62,96445.0
2019-09-03 10:30:00,17.63,17.68,17.58,17.66,96716.0,17.63,17.68,17.58,17.66,96716.0
2019-09-03 11:00:00,17.66,17.68,17.59,17.65,49734.0,17.66,17.68,17.59,17.65,49734.0
2019-09-03 11:30:00,17.66,17.69,17.63,17.64,60170.0,17.66,17.69,17.63,17.64,60170.0
2019-09-03 12:00:00,17.64,17.71,17.62,17.68,58696.0,17.64,17.71,17.62,17.68,58696.0
2019-09-03 12:30:00,17.69,17.7,17.65,17.68,68615.0,17.69,17.7,17.65,17.68,68615.0
2019-09-03 13:00:00,17.68,17.69,17.66,17.68,37377.0,17.68,17.69,17.66,17.68,37377.0
2019-09-03 13:30:00,17.68,17.68,17.63,17.64,48054.0,17.68,17.68,17.63,17.64,48054.0
2019-09-03 14:00:00,17.65,17.74,17.64,17.71,111973.0,17.65,17.74,17.64,17.71,111973.0
2019-09-03 14:30:00,17.7,17.72,17.68,17.69,96321.0,17.7,17.72,17.68,17.69,96321.0
2019-09-03 15:00:00,17.7,17.76,17.69,17.75,110787.0,17.7,17.76,17.69,17.75,110787.0
2019-09-03 15:30:00,17.75,17.79,17.72,17.77,343675.0,17.75,17.79,17.72,17.77,343675.0
2019-09-04 09:30:00,17.85,18.18,17.85,18.14,145232.0,17.85,18.18,17.85,18.14,145232.0
2019-09-04 10:00:00,18.15,18.2,18.11,18.12,79026.0,18.15,18.2,18.11,18.12,79026.0
2019-09-04 10:30:00,18.13,18.14,18.09,18.12,63884.0,18.13,18.14,18.09,18.12,63884.0
2019-09-04 11:00:00,18.12,18.13,18.09,18.13,114668.0,18.12,18.13,18.09,18.13,114668.0
2019-09-04 11:30:00,18.13,18.22,18.13,18.21,132157.0,18.13,18.22,18.13,18.21,132157.0
2019-09-04 12:00:00,18.21,18.24,18.15,18.23,55781.0,18.21,18.24,18.15,18.23,55781.0
2019-09-04 12:30:00,18.23,18.28,18.23,18.28,64954.0,18.23,18.28,18.23,18.28,64954.0
2019-09-04 13:00:00,18.28,18.31,18.24,18.28,62188.0,18.28,18.31,18.24,18.28,62188.0
2019-09-04 13:30:00,18.28,18.3,18.27,18.28,49074.0,18.28,18.3,18.27,18.28,49074.0
2019-09-04 14:00:00,18.28,18.35,18.24,18.35,96902.0,18.28,18.35,18.24,18.35,96902.0
2019-09-04 14:30:00,18.35,18.37,18.33,18.36,57504.0,18.35,18.37,18.33,18.36,57504.0
2019-09-04 15:00:00,18.36,18.38,18.35,18.37,69914.0,18.36,18.38,18.35,18.37,69914.0
2019-09-04 15:30:00,18.37,18.42,18.34,18.38,284097.0,18.37,18.42,18.34,18.38,284097.0
2019-09-05 09:30:00,18.48,18.55,18.43,18.49,92695.0,18.48,18.55,18.43,18.49,92695.0
2019-09-05 10:00:00,18.5,18.61,18.47,18.6,69184.0,18.5,18.61,18.47,18.6,69184.0
2019-09-05 10:30:00,18.6,18.6,18.54,18.6,44390.0,18.6,18.6,18.54,18.6,44390.0
2019-09-05 11:00:00,18.6,18.62,18.55,18.58,40589.0,18.6,18.62,18.55,18.58,40589.0
2019-09-05 11:30:00,18.58,18.6,18.53,18.53,37041.0,18.58,18.6,18.53,18.53,37041.0
2019-09-05 12:00:00,18.53,18.54,18.49,18.52,29222.0,18.53,18.54,18.49,18.52,29222.0
2019-09-05 12:30:00,18.52,18.55,18.48,18.54,28736.0,18.52,18.55,18.48,18.54,28736.0
2019-09-05 13:00:00,18.54,18.54,18.5,18.5,34238.0,18.54,18.54,18.5,18.5,34238.0
2019-09-05 13:30:00,18.51,18.51,18.48,18.48,36917.0,18.51,18.51,18.48,18.48,36917.0
2019-09-05 14:00:00,18.48,18.48,18.42,18.47,42883.0,18.48,18.48,18.42,18.47,42883.0
2019-09-05 14:30:00,18.47,18.47,18.44,18.46,15402.0,18.47,18.47,18.44,18.46,15402.0
2019-09-05 15:00:00,18.46,18.46,18.44,18.46,55985.0,18.46,18.46,18.44,18.46,55985.0
2019-09-05 15:30:00,18.45,18.46,18.36,18.4,140033.0,18.45,18.46,18.36,18.4,140033.0
2019-09-06 09:30:00,18.53,18.56,18.44,18.46,83021.0,18.53,18.56,18.44,18.46,83021.0
2019-09-06 10:00:00,18.46,18.52,18.43,18.51,62598.0,18.46,18.52,18.43,18.51,62598.0
2019-09-06 10:30:00,18.51,18.51,18.48,18.51,52442.0,18.51,18.51,18.48,18.51,52442.0
2019-09-06 11:00:00,18.5,18.54,18.47,18.5,46830.0,18.5,18.54,18.47,18.5,46830.0
2019-09-06 11:30:00,18.5,18.51,18.46,18.47,25500.0,18.5,18.51,18.46,18.47,25500.0
2019-09-06 12:00:00,18.48,18.55,18.47,18.54,20924.0,18.48,18.55,18.47,18.54,20924.0
2019-09-06 12:30:00,18.55,18.56,18.52,18.55,29302.0,18.55,18.56,18.52,18.55,29302.0
2019-09-06 13:00:00,18.55,18.56,18.49,18.51,37036.0,18.55,18.56,18.49,18.51,37036.0
2019-09-06 13:30:00,18.51,18.51,18.46,18.48,28293.0,18.51,18.51,18.46,18.48,28293.0
2019-09-06 14:00:00,18.48,18.55,18.47,18.55,67503.0,18.48,18.55,18.47,18.55,67503.0
2019-09-06 14:30:00,18.55,18.55,18.44,18.45,37793.0,18.55,18.55,18.44,18.45,37793.0
2019-09-06 15:00:00,18.46,18.51,18.45,18.5,39423.0,18.46,18.51,18.45,18.5,39423.0
2019-09-06 15:30:00,18.51,18.51,18.45,18.49,183372.0,18.51,18.51,18.45,18.49,183372.0
2019-09-09 09:30:00,18.55,18.66,18.49,18.63,63542.0,18.55,18.66,18.49,18.63,63542.0
2019-09-09 10:00:00,18.62,18.74,18.62,18.71,42430.0,18.62,18.74,18.62,18.71,42430.0
2019-09-09 10:30:00,18.72,18.72,18.63,18.69,26061.0,18.72,18.72,18.63,18.69,26061.0
2019-09-09 11:00:00,18.68,18.76,18.65,18.75,45844.0,18.68,18.76,18.65,18.75,45844.0
2019-09-09 11:30:00,18.74,18.76,18.72,18.76,29454.0,18.74,18.76,18.72,18.76,29454.0
2019-09-09 12:00:00,18.76,18.87,18.75,18.86,89220.0,18.76,18.87,18.75,18.86,89220.0
2019-09-09 12:30:00,18.85,18.87,18.84,18.86,36335.0,18.85,18.87,18.84,18.86,36335.0
2019-09-09 13:00:00,18.86,18.86,18.84,18.85,44896.0,18.86,18.86,18.84,18.85,44896.0
2019-09-09 13:30:00,18.85,18.86,18.79,18.8,39515.0,18.85,18.86,18.79,18.8,39515.0
2019-09-09 14:00:00,18.8,18.8,18.73,18.75,45862.0,18.8,18.8,18.73,18.75,45862.0
2019-09-09 14:30:00,18.75,18.8,18.74,18.8,41356.0,18.75,18.8,18.74,18.8,41356.0
2019-09-09 15:00:00,18.8,18.82,18.78,18.82,84282.0,18.8,18.82,18.78,18.82,84282.0
2019-09-09 15:30:00,18.82,18.86,18.82,18.86,190405.0,18.82,18.86,18.82,18.86,190405.0
2019-09-10 09:30:00,18.82,19.03,18.75,19.03,134402.0,18.82,19.03,18.75,19.03,134402.0
2019-09-10 10:00:00,19.04,19.24,19.0,19.11,114459.0,19.04,19.24,19.0,19.11,114459.0
2019-09-10 10:30:00,19.13,19.24,19.09,19.24,75707.0,19.13,19.24,19.09,19.24,75707.0
2019-09-10 11:00:00,19.24,19.29,19.19,19.28,69851.0,19.24,19.29,19.19,19.28,69851.0
2019-09-10 11:30:00,19.27,19.52,19.26,19.5,117637.0,19.27,19.52,19.26,19.5,117637.0
2019-09-10 12:00:00,19.5,19.64,19.45,19.63,127157.0,19.5,19.64,19.45,19.63,127157.0
2019-09-10 12:30:00,19.63,19.63,19.54,19.54,33489.0,19.63,19.63,19.54,19.54,33489.0
2019-09-10 13:00:00,19.54,19.56,19.5,19.56,42546.0,19.54,19.56,19.5,19.56,42546.0
2019-09-10 13:30:00,19.57,19.66,19.57,19.63,45701.0,19.57,19.66,19.57,19.63,45701.0
2019-09-10 14:00:00,19.63,19.63,19.58,19.61,42405.0,19.63,19.63,19.58,19.61,42405.0
2019-09-10 14:30:00,19.61,19.7,19.6,19.7,73577.0,19.61,19.7,19.6,19.7,73577.0
2019-09-10 15:00:00,19.7,19.82,19.68,19.79,217637.0,19.7,19.82,19.68,19.79,217637.0
2019-09-10 15:30:00,19.79,19.92,19.78,19.92,398637.0,19.79,19.92,19.78,19.92,398637.0
2019-09-11 09:30:00,19.98,19.98,19.63,19.79,100265.0,19.98,19.98,19.63,19.79,100265.0
2019-09-11 10:00:00,19.81,19.85,19.65,19.73,61054.0,19.81,19.85,19.65,19.73,61054.0
2019-09-11 10:30:00,19.72,19.78,19.71,19.72,49789.0,19.72,19.78,19.71,19.72,49789.0
2019-09-11 11:00:00,19.72,19.81,19.72,19.75,83475.0,19.72,19.81,19.72,19.75,83475.0
2019-09-11 11:30:00,19.75,19.79,19.65,19.72,42211.0,19.75,19.79,19.65,19.72,42211.0
2019-09-11 12:00:00,19.73,19.78,19.68,19.7,27768.0,19.73,19.78,19.68,19.7,27768.0
2019-09-11 12:30:00,19.69,19.73,19.66,19.7,38878.0,19.69,19.73,19.66,19.7,38878.0
2019-09-11 13:00:00,19.7,19.73,19.65,19.68,32305.0,19.7,19.73,19.65,19.68,32305.0
2019-09-11 13:30:00,19.68,19.76,19.66,19.69,33655.0,19.68,19.76,19.66,19.69,33655.0
2019-09-11 14:00:00,19.69,19.76,19.68,19.75,34856.0,19.69,19.76,19.68,19.75,34856.0
2019-09-11 14:30:00,19.75,19.79,19.73,19.79,36205.0,19.75,19.79,19.73,19.79,36205.0
2019-09-11 15:00:00,19.79,19.88,19.79,19.88,107100.0,19.79,19.88,19.79,19.88,107100.0
2019-09-11 15:30:00,19.88,19.96,19.84,19.96,270778.0,19.88,19.96,19.84,19.96,270778.0
2019-09-12 09:30:00,20.0,20.12,19.86,19.96,103299.0,20.0,20.12,19.86,19.96,103299.0
2019-09-12 10:00:00,19.94,20.19,19.61,19.7,183325.0,19.94,20.19,19.61,19.7,183325.0
2019-09-12 10:30:00,19.71,19.89,19.67,19.8,112051.0,19.71,19.89,19.67,19.8,112051.0
2019-09-12 11:00:00,19.81,19.99,19.79,19.98,53409.0,19.81,19.99,19.79,19.98,53409.0
2019-09-12 11:30:00,19.99,20.05,19.96,19.98,60526.0,19.99,20.05,19.96,19.98,60526.0
2019-09-12 12:00:00,19.98,20.03,19.93,19.93,25395.0,19.98,20.03,19.93,19.93,25395.0
2019-09-12 12:30:00,19.94,20.0,19.93,19.96,38388.0,19.94,20.0,19.93,19.96,38388.0
2019-09-12 13:00:00,19.96,19.99,19.93,19.95,30776.0,19.96,19.99,19.93,19.95,30776.0
2019-09-12 13:30:00,19.95,19.96,19.81,19.82,32155.0,19.95,19.96,19.81,19.82,32155.0
2019-09-12 14:00:00,19.82,19.84,19.78,19.8,33998.0,19.82,19.84,19.78,19.8,33998.0
2019-09-12 14:30:00,19.81,19.86,19.78,19.8,40063.0,19.81,19.86,19.78,19.8,40063.0
2019-09-12 15:00:00,19.8,19.81,19.76,19.8,61180.0,19.8,19.81,19.76,19.8,61180.0
2019-09-12 15:30:00,19.8,19.82,19.72,19.73,192468.0,19.8,19.82,19.72,19.73,192468.0
2019-09-13 09:30:00,19.7,20.02,19.7,19.82,72359.0,19.7,20.02,19.7,19.82,72359.0
2019-09-13 10:00:00,19.82,20.03,19.81,19.95,100783.0,19.82,20.03,19.81,19.95,100783.0
2019-09-13 10:30:00,19.96,20.01,19.81,19.83,45767.0,19.96,20.01,19.81,19.83,45767.0
2019-09-13 11:00:00,19.82,19.87,19.75,19.86,63931.0,19.82,19.87,19.75,19.86,63931.0
2019-09-13 11:30:00,19.86,19.88,19.82,19.83,32260.0,19.86,19.88,19.82,19.83,32260.0
2019-09-13 12:00:00,19.84,19.87,19.82,19.84,41280.0,19.84,19.87,19.82,19.84,41280.0
2019-09-13 12:30:00,19.84,19.87,19.84,19.87,35037.0,19.84,19.87,19.84,19.87,35037.0
2019-09-13 13:00:00,19.87,19.9,19.85,19.89,37083.0,19.87,19.9,19.85,19.89,37083.0
2019-09-13 13:30:00,19.89,20.0,19.88,19.98,44003.0,19.89,20.0,19.88,19.98,44003.0
2019-09-13 14:00:00,19.98,20.03,19.97,20.0,74032.0,19.98,20.03,19.97,20.0,74032.0
2019-09-13 14:30:00,20.0,20.02,19.97,20.02,40099.0,20.0,20.02,19.97,20.02,40099.0
2019-09-13 15:00:00,20.01,20.08,20.0,20.06,79016.0,20.01,20.08,20.0,20.06,79016.0
2019-09-13 15:30:00,20.05,20.1,20.05,20.09,208417.0,20.05,20.1,20.05,20.09,208417.0
2019-09-16 09:30:00,19.94,20.12,19.71,20.1,49265.0,19.94,20.12,19.71,20.1,49265.0
2019-09-16 10:00:00,20.09,20.23,20.06,20.22,55026.0,20.09,20.23,20.06,20.22,55026.0
2019-09-16 10:30:00,20.21,20.24,20.14,20.18,47208.0,20.21,20.24,20.14,20.18,47208.0
2019-09-16 11:00:00,20.19,20.24,20.17,20.17,56077.0,20.19,20.24,20.17,20.17,56077.0
2019-09-16 11:30:00,20.18,20.21,20.05,20.05,110967.0,20.18,20.21,20.05,20.05,110967.0
2019-09-16 12:00:00,20.05,20.12,20.02,20.11,63030.0,20.05,20.12,20.02,20.11,63030.0
2019-09-16 12:30:00,20.1,20.15,20.07,20.08,51314.0,20.1,20.15,20.07,20.08,51314.0
2019-09-16 13:00:00,20.08,20.19,20.08,20.19,39483.0,20.08,20.19,20.08,20.19,39483.0
2019-09-16 13:30:00,20.19,20.23,20.14,20.23,45729.0,20.19,20.23,20.14,20.23,45729.0
2019-09-16 14:00:00,20.23,20.24,20.16,20.21,58284.0,20.23,20.24,20.16,20.21,58284.0
2019-09-16 14:30:00,20.21,20.21,20.16,20.18,56401.0,20.21,20.21,20.16,20.18,56401.0
2019-09-16 15:00:00,20.18,20.19,20.05,20.11,81239.0,20.18,20.19,20.05,20.11,81239.0
2019-09-16 15:30:00,20.11,20.16,20.09,20.13,182853.0,20.11,20.16,20.09,20.13,182853.0
2019-09-17 09:30:00,20.15,20.15,19.87,19.92,62816.0,20.15,20.15,19.87,19.92,62816.0
2019-09-17 10:00:00,19.91,19.96,19.84,19.94,80548.0,19.91,19.96,19.84,19.94,80548.0
2019-09-17 10:30:00,19.94,20.01,19.92,19.92,56950.0,19.94,20.01,19.92,19.92,56950.0
2019-09-17 11:00:00,19.93,19.95,19.83,19.86,53285.0,19.93,19.95,19.83,19.86,53285.0
2019-09-17 11:30:00,19.86,19.9,19.84,19.89,49641.0,19.86,19.9,19.84,19.89,49641.0
2019-09-17 12:00:00,19.89,19.94,19.86,19.89,34759.0,19.89,19.94,19.86,19.89,34759.0
2019-09-17 12:30:00,19.88,19.89,19.82,19.85,47232.0,19.88,19.89,19.82,19.85,47232.0
2019-09-17 13:00:00,19.85,19.91,19.85,19.91,44336.0,19.85,19.91,19.85,19.91,44336.0
2019-09-17 13:30:00,19.9,19.92,19.87,19.88,43871.0,19.9,19.92,19.87,19.88,43871.0
2019-09-17 14:00:00,19.88,19.93,19.88,19.91,43290.0,19.88,19.93,19.88,19.91,43290.0
2019-09-17 14:30:00,19.91,19.91,19.78,19.79,63542.0,19.91,19.91,19.78,19.79,63542.0
2019-09-17 15:00:00,19.8,19.83,19.76,19.78,113392.0,19.8,19.83,19.76,19.78,113392.0
2019-09-17 15:30:00,19.78,19.93,19.78,19.88,276299.0,19.78,19.93,19.78,19.88,276299.0
2019-09-18 09:30:00,19.96,20.02,19.86,19.9,52814.0,19.96,20.02,19.86,19.9,52814.0
2019-09-18 10:00:00,19.9,19.91,19.78,19.82,36408.0,19.9,19.91,19.78,19.82,36408.0
2019-09-18 10:30:00,19.81,19.83,19.69,19.7,119514.0,19.81,19.83,19.69,19.7,119514.0
2019-09-18 11:00:00,19.71,19.83,19.7,19.83,55433.0,19.71,19.83,19.7,19.83,55433.0
2019-09-18 11:30:00,19.84,19.85,19.76,19.79,43698.0,19.84,19.85,19.76,19.79,43698.0
2019-09-18 12:00:00,19.8,19.8,19.69,19.73,44592.0,19.8,19.8,19.69,19.73,44592.0
2019-09-18 12:30:00,19.73,19.77,19.69,19.77,45503.0,19.73,19.77,19.69,19.77,45503.0
2019-09-18 13:00:00,19.77,19.77,19.72,19.72,30273.0,19.77,19.77,19.72,19.72,30273.0
2019-09-18 13:30:00,19.73,19.73,19.65,19.65,39888.0,19.73,19.73,19.65,19.65,39888.0
2019-09-18 14:00:00,19.64,19.67,19.55,19.56,76708.0,19.64,19.67,19.55,19.56,76708.0
2019-09-18 14:30:00,19.57,19.58,19.5,19.5,70920.0,19.57,19.58,19.5,19.5,70920.0
2019-09-18 15:00:00,19.51,19.53,19.49,19.49,115707.0,19.51,19.53,19.49,19.49,115707.0
2019-09-18 15:30:00,19.5,19.54,19.48,19.53,367054.0,19.5,19.54,19.48,19.53,367054.0
2019-09-19 09:30:00,19.62,19.62,19.39,19.43,82275.0,19.62,19.62,19.39,19.43,82275.0
2019-09-19 10:00:00,19.44,19.6,19.41,19.52,65762.0,19.44,19.6,19.41,19.52,65762.0
2019-09-19 10:30:00,19.52,19.58,19.47,19.52,42196.0,19.52,19.58,19.47,19.52,42196.0
2019-09-19 11:00:00,19.52,19.59,19.5,19.57,47123.0,19.52,19.59,19.5,19.57,47123.0
2019-09-19 11:30:00,19.57,19.6,19.46,19.48,44717.0,19.57,19.6,19.46,19.48,44717.0
2019-09-19 12:00:00,19.48,19.52,19.45,19.48,48354.0,19.48,19.52,19.45,19.48,48354.0
2019-09-19 12:30:00,19.47,19.51,19.46,19.48,45969.0,19.47,19.51,19.46,19.48,45969.0
2019-09-19 13:00:00,19.48,19.49,19.44,19.46,54403.0,19.48,19.49,19.44,19.46,54403.0
2019-09-19 13:30:00,19.46,19.47,19.38,19.39,53434.0,19.46,19.47,19.38,19.39,53434.0
2019-09-19 14:00:00,19.39,19.42,19.36,19.38,71344.0,19.39,19.42,19.36,19.38,71344.0
2019-09-19 14:30:00,19.38,19.4,19.33,19.34,69594.0,19.38,19.4,19.33,19.34,69594.0
2019-09-19 15:00:00,19.34,19.37,19.31,19.34,117416.0,19.34,19.37,19.31,19.34,117416.0
2019-09-19 15:30:00,19.34,19.4,19.31,19.39,275428.0,19.34,19.4,19.31,19.39,275428.0
2019-09-20 09:30:00,19.41,19.51,19.32,19.39,142349.0,19.41,19.51,19.32,19.39,142349.0
2019-09-20 10:00:00,19.39,19.49,19.37,19.48,73268.0,19.39,19.49,19.37,19.48,73268.0
2019-09-20 10:30:00,19.47,19.5,19.41,19.42,74284.0,19.47,19.5,19.41,19.42,74284.0
2019-09-20 11:00:00,19.42,19.42,19.31,19.32,43435.0,19.42,19.42,19.31,19.32,43435.0
2019-09-20 11:30:00,19.32,19.42,19.31,19.4,69584.0,19.32,19.42,19.31,19.4,69584.0
2019-09-20 12:00:00,19.39,19.42,19.36,19.42,63658.0,19.39,19.42,19.36,19.42,63658.0
2019-09-20 12:30:00,19.42,19.51,19.4,19.51,58505.0,19.42,19.51,19.4,19.51,58505.0
2019-09-20 13:00:00,19.51,19.52,19.36,19.38,54973.0,19.51,19.52,19.36,19.38,54973.0
2019-09-20 13:30:00,19.38,19.39,19.33,19.37,38335.0,19.38,19.39,19.33,19.37,38335.0
2019-09-20 14:00:00,19.37,19.38,19.27,19.29,57577.0,19.37,19.38,19.27,19.29,57577.0
2019-09-20 14:30:00,19.29,19.3,19.26,19.27,33250.0,19.29,19.3,19.26,19.27,33250.0
2019-09-20 15:00:00,19.27,19.31,19.26,19.28,48424.0,19.27,19.31,19.26,19.28,48424.0
2019-09-20 15:30:00,19.28,19.3,19.18,19.23,251608.0,19.28,19.3,19.18,19.23,251608.0
2019-09-23 09:30:00,19.4,19.4,19.28,19.37,78897.0,19.4,19.4,19.28,19.37,78897.0
2019-09-23 10:00:00,19.38,19.41,19.27,19.29,39167.0,19.38,19.41,19.27,19.29,39167.0
2019-09-23 10:30:00,19.29,19.34,19.29,19.3,34198.0,19.29,19.34,19.29,19.3,34198.0
2019-09-23 11:00:00,19.3,19.38,19.26,19.26,72407.0,19.3,19.38,19.26,19.26,72407.0
2019-09-23 11:30:00,19.27,19.28,19.2,19.28,54458.0,19.27,19.28,19.2,19.28,54458.0
2019-09-23 12:00:00,19.27,19.27,19.19,19.21,50702.0,19.27,19.27,19.19,19.21,50702.0
2019-09-23 12:30:00,19.22,19.24,19.19,19.24,42262.0,19.22,19.24,19.19,19.24,42262.0
2019-09-23 13:00:00,19.24,19.27,19.24,19.26,47266.0,19.24,19.27,19.24,19.26,47266.0
2019-09-23 13:30:00,19.25,19.27,19.23,19.26,33303.0,19.25,19.27,19.23,19.26,33303.0
2019-09-23 14:00:00,19.26,19.29,19.25,19.29,47309.0,19.26,19.29,19.25,19.29,47309.0
2019-09-23 14:30:00,19.29,19.29,19.22,19.23,44759.0,19.29,19.29,19.22,19.23,44759.0
2019-09-23 15:00:00,19.23,19.25,19.2,19.25,40116.0,19.23,19.25,19.2,19.25,40116.0
2019-09-23 15:30:00,19.25,19.26,19.22,19.22,149264.0,19.25,19.26,19.22,19.22,149264.0
2019-09-24 09:30:00,19.2,19.27,19.07,19.09,62771.0,19.2,19.27,19.07,19.09,62771.0
2019-09-24 10:00:00,19.1,19.15,19.04,19.06,67128.0,19.1,19.15,19.04,19.06,67128.0
2019-09-24 10:30:00,19.06,19.17,19.06,19.1,33481.0,19.06,19.17,19.06,19.1,33481.0
2019-09-24 11:00:00,19.11,19.12,19.07,19.11,28870.0,19.11,19.12,19.07,19.11,28870.0
2019-09-24 11:30:00,19.12,19.2,19.11,19.2,23583.0,19.12,19.2,19.11,19.2,23583.0
2019-09-24 12:00:00,19.19,19.23,19.15,19.16,25257.0,19.19,19.23,19.15,19.16,25257.0
2019-09-24 12:30:00,19.16,19.19,19.13,19.14,33203.0,19.16,19.19,19.13,19.14,33203.0
2019-09-24 13:00:00,19.14,19.18,19.13,19.14,31196.0,19.14,19.18,19.13,19.14,31196.0
2019-09-24 13:30:00,19.14,19.18,19.12,19.16,27608.0,19.14,19.18,19.12,19.16,27608.0
2019-09-24 14:00:00,19.16,19.25,19.13,19.23,44085.0,19.16,19.25,19.13,19.23,44085.0
2019-09-24 14:30:00,19.23,19.27,19.22,19.25,32633.0,19.23,19.27,19.22,19.25,32633.0
2019-09-24 15:00:00,19.26,19.31,19.25,19.29,29709.0,19.26,19.31,19.25,19.29,29709.0
2019-09-24 15:30:00,19.28,19.3,19.23,19.28,133210.0,19.28,19.3,19.23,19.28,133210.0
2019-09-25 09:30:00,19.3,19.63,19.29,19.49,66688.0,19.3,19.63,19.29,19.49,66688.0
2019-09-25 10:00:00,19.49,19.53,19.41,19.49,104989.0,19.49,19.53,19.41,19.49,104989.0
2019-09-25 10:30:00,19.5,19.56,19.45,19.48,37317.0,19.5,19.56,19.45,19.48,37317.0
2019-09-25 11:00:00,19.48,19.59,19.43,19.59,74748.0,19.48,19.59,19.43,19.59,74748.0
2019-09-25 11:30:00,19.59,19.6,19.47,19.48,61454.0,19.59,19.6,19.47,19.48,61454.0
2019-09-25 12:00:00,19.49,19.51,19.46,19.48,39917.0,19.49,19.51,19.46,19.48,39917.0
2019-09-25 12:30:00,19.48,19.51,19.48,19.5,39327.0,19.48,19.51,19.48,19.5,39327.0
2019-09-25 13:00:00,19.5,19.53,19.48,19.52,37567.0,19.5,19.53,19.48,19.52,37567.0
2019-09-25 13:30:00,19.52,19.55,19.48,19.5,45204.0,19.52,19.55,19.48,19.5,45204.0
2019-09-25 14:00:00,19.49,19.56,19.49,19.52,32945.0,19.49,19.56,19.49,19.52,32945.0
2019-09-25 14:30:00,19.52,19.54,19.51,19.52,22933.0,19.52,19.54,19.51,19.52,22933.0
2019-09-25 15:00:00,19.53,19.56,19.51,19.53,58046.0,19.53,19.56,19.51,19.53,58046.0
2019-09-25 15:30:00,19.53,19.54,19.47,19.49,168011.0,19.53,19.54,19.47,19.49,168011.0
2019-09-26 09:30:00,19.48,19.58,19.42,19.48,78556.0,19.48,19.58,19.42,19.48,78556.0
2019-09-26 10:00:00,19.48,19.49,19.39,19.41,45992.0,19.48,19.49,19.39,19.41,45992.0
2019-09-26 10:30:00,19.41,19.42,19.31,19.34,37356.0,19.41,19.42,19.31,19.34,37356.0
2019-09-26 11:00:00,19.34,19.35,19.25,19.25,36173.0,19.34,19.35,19.25,19.25,36173.0
2019-09-26 11:30:00,19.26,19.27,19.21,19.23,68184.0,19.26,19.27,19.21,19.23,68184.0
2019-09-26 12:00:00,19.23,19.24,19.21,19.23,30002.0,19.23,19.24,19.21,19.23,30002.0
2019-09-26 12:30:00,19.22,19.22,19.16,19.17,27059.0,19.22,19.22,19.16,19.17,27059.0
2019-09-26 13:00:00,19.18,19.19,19.14,19.14,21615.0,19.18,19.19,19.14,19.14,21615.0
2019-09-26 13:30:00,19.15,19.24,19.15,19.23,33363.0,19.15,19.24,19.15,19.23,33363.0
2019-09-26 14:00:00,19.23,19.26,19.22,19.23,23119.0,19.23,19.26,19.22,19.23,23119.0
2019-09-26 14:30:00,19.23,19.26,19.22,19.23,43403.0,19.23,19.26,19.22,19.23,43403.0
2019-09-26 15:00:00,19.23,19.26,19.21,19.25,47136.0,19.23,19.26,19.21,19.25,47136.0
2019-09-26 15:30:00,19.25,19.25,19.19,19.23,127997.0,19.25,19.25,19.19,19.23,127997.0
2019-09-27 09:30:00,19.23,19.5,19.18,19.21,41580.0,19.23,19.5,19.18,19.21,41580.0
2019-09-27 10:00:00,19.19,19.21,19.11,19.19,32975.0,19.19,19.21,19.11,19.19,32975.0
2019-09-27 10:30:00,19.19,19.24,19.17,19.23,24214.0,19.19,19.24,19.17,19.23,24214.0
2019-09-27 11:00:00,19.23,19.25,19.18,19.2,21874.0,19.23,19.25,19.18,19.2,21874.0
2019-09-27 11:30:00,19.2,19.24,19.15,19.21,26385.0,19.2,19.24,19.15,19.21,26385.0
2019-09-27 12:00:00,19.21,19.23,19.18,19.21,21871.0,19.21,19.23,19.18,19.21,21871.0
2019-09-27 12:30:00,19.2,19.2,19.12,19.12,11212.0,19.2,19.2,19.12,19.12,11212.0
2019-09-27 13:00:00,19.11,19.17,19.08,19.17,31237.0,19.11,19.17,19.08,19.17,31237.0
2019-09-27 13:30:00,19.16,19.17,19.13,19.16,14489.0,19.16,19.17,19.13,19.16,14489.0
2019-09-27 14:00:00,19.17,19.17,19.12,19.13,30572.0,19.17,19.17,19.12,19.13,30572.0
2019-09-27 14:30:00,19.13,19.14,19.09,19.11,15567.0,19.13,19.14,19.09,19.11,15567.0
2019-09-27 15:00:00,19.11,19.15,19.1,19.14,46421.0,19.11,19.15,19.1,19.14,46421.0
2019-09-27 15:30:00,19.14,19.21,19.14,19.21,119644.0,19.14,19.21,19.14,19.21,119644.0
2019-09-30 09:30:00,19.23,19.34,19.23,19.34,46227.0,19.23,19.34,19.23,19.34,46227.0
2019-09-30 10:00:00,19.34,19.4,19.32,19.4,70184.0,19.34,19.4,19.32,19.4,70184.0
2019-09-30 10:30:00,19.39,19.43,19.38,19.39,30300.0,19.39,19.43,19.38,19.39,30300.0
2019-09-30 11:00:00,19.4,19.43,19.36,19.43,52638.0,19.4,19.43,19.36,19.43,52638.0
2019-09-30 11:30:00,19.43,19.45,19.42,19.44,26691.0,19.43,19.45,19.42,19.44,26691.0
2019-09-30 12:00:00,19.44,19.46,19.39,19.41,61334.0,19.44,19.46,19.39,19.41,61334.0
2019-09-30 12:30:00,19.41,19.41,19.35,19.36,34570.0,19.41,19.41,19.35,19.36,34570.0
2019-09-30 13:00:00,19.37,19.37,19.35,19.36,27040.0,19.37,19.37,19.35,19.36,27040.0
2019-09-30 13:30:00,19.36,19.38,19.35,19.36,26871.0,19.36,19.38,19.35,19.36,26871.0
2019-09-30 14:00:00,19.36,19.38,19.34,19.38,30837.0,19.36,19.38,19.34,19.38,30837.0
2019-09-30 14:30:00,19.38,19.45,19.37,19.45,32623.0,19.38,19.45,19.37,19.45,32623.0
2019-09-30 15:00:00,19.45,19.45,19.42,19.43,54765.0,19.45,19.45,19.42,19.43,54765.0
2019-09-30 15:30:00,19.43,19.43,19.32,19.35,241670.0,19.43,19.43,19.32,19.35,241670.0
2019-10-01 09:30:00,19.35,19.52,19.32,19.47,64851.0,19.35,19.52,19.32,19.47,64851.0
2019-10-01 10:00:00,19.46,19.49,19.33,19.36,45781.0,19.46,19.49,19.33,19.36,45781.0
2019-10-01 10:30:00,19.36,19.42,19.34,19.42,35468.0,19.36,19.42,19.34,19.42,35468.0
2019-10-01 11:00:00,19.41,19.44,19.39,19.43,38525.0,19.41,19.44,19.39,19.43,38525.0
2019-10-01 11:30:00,19.43,19.46,19.38,19.4,33283.0,19.43,19.46,19.38,19.4,33283.0
2019-10-01 12:00:00,19.39,19.4,19.32,19.35,53894.0,19.39,19.4,19.32,19.35,53894.0
2019-10-01 12:30:00,19.35,19.37,19.33,19.35,23705.0,19.35,19.37,19.33,19.35,23705.0
2019-10-01 13:00:00,19.34,19.35,19.26,19.28,31563.0,19.34,19.35,19.26,19.28,31563.0
2019-10-01 13:30:00,19.28,19.28,19.2,19.21,33119.0,19.28,19.28,19.2,19.21,33119.0
2019-10-01 14:00:00,19.21,19.23,19.18,19.2,37369.0,19.21,19.23,19.18,19.2,37369.0
2019-10-01 14:30:00,19.21,19.23,19.19,19.22,39834.0,19.21,19.23,19.19,19.22,39834.0
2019-10-01 15:00:00,19.22,19.23,19.15,19.19,71898.0,19.22,19.23,19.15,19.19,71898.0
2019-10-01 15:30:00,19.2,19.22,19.17,19.18,136026.0,19.2,19.22,19.17,19.18,136026.0
2019-10-02 09:30:00,19.05,19.09,18.75,18.78,63385.0,19.05,19.09,18.75,18.78,63385.0
2019-10-02 10:00:00,18.78,18.92,18.78,18.82,58644.0,18.78,18.92,18.78,18.82,58644.0
2019-10-02 10:30:00,18.82,18.84,18.76,18.8,51143.0,18.82,18.84,18.76,18.8,51143.0
2019-10-02 11:00:00,18.79,18.8,18.69,18.7,28450.0,18.79,18.8,18.69,18.7,28450.0
2019-10-02 11:30:00,18.7,18.7,18.6,18.63,32998.0,18.7,18.7,18.6,18.63,32998.0
2019-10-02 12:00:00,18.63,18.64,18.53,18.58,29598.0,18.63,18.64,18.53,18.58,29598.0
2019-10-02 12:30:00,18.58,18.59,18.43,18.44,43900.0,18.58,18.59,18.43,18.44,43900.0
2019-10-02 13:00:00,18.44,18.48,18.43,18.47,51301.0,18.44,18.48,18.43,18.47,51301.0
2019-10-02 13:30:00,18.48,18.48,18.33,18.36,231153.0,18.48,18.48,18.33,18.36,231153.0
2019-10-02 14:00:00,18.36,18.37,18.27,18.36,96471.0,18.36,18.37,18.27,18.36,96471.0
2019-10-02 14:30:00,18.36,18.46,18.36,18.41,31455.0,18.36,18.46,18.36,18.41,31455.0
2019-10-02 15:00:00,18.41,18.42,18.35,18.39,58123.0,18.41,18.42,18.35,18.39,58123.0
2019-10-02 15:30:00,18.39,18.42,18.37,18.4,260925.0,18.39,18.42,18.37,18.4,260925.0
2019-10-03 09:30:00,18.34,18.38,18.23,18.35,98001.0,18.34,18.38,18.23,18.35,98001.0
2019-10-03 10:00:00,18.33,18.34,18.03,18.23,93058.0,18.33,18.34,18.03,18.23,93058.0
2019-10-03 10:30:00,18.23,18.24,18.11,18.16,73177.0,18.23,18.24,18.11,18.16,73177.0
2019-10-03 11:00:00,18.15,18.22,18.13,18.16,70625.0,18.15,18.22,18.13,18.16,70625.0
2019-10-03 11:30:00,18.16,18.19,18.13,18.16,77200.0,18.16,18.19,18.13,18.16,77200.0
2019-10-03 12:00:00,18.17,18.24,18.17,18.23,52515.0,18.17,18.24,18.17,18.23,52515.0
2019-10-03 12:30:00,18.22,18.32,18.22,18.3,49885.0,18.22,18.32,18.22,18.3,49885.0
2019-10-03 13:00:00,18.3,18.39,18.29,18.38,38844.0,18.3,18.39,18.29,18.38,38844.0
2019-10-03 13:30:00,18.38,18.42,18.36,18.4,59486.0,18.38,18.42,18.36,18.4,59486.0
2019-10-03 14:00:00,18.39,18.46,18.38,18.46,50054.0,18.39,18.46,18.38,18.46,50054.0
2019-10-03 14:30:00,18.46,18.46,18.37,18.39,78333.0,18.46,18.46,18.37,18.39,78333.0
2019-10-03 15:00:00,18.39,18.44,18.39,18.42,78226.0,18.39,18.44,18.39,18.42,78226.0
2019-10-03 15:30:00,18.42,18.43,18.36,18.4,241180.0,18.42,18.43,18.36,18.4,241180.0
2019-10-04 09:30:00,18.4,18.4,18.18,18.19,81832.0,18.4,18.4,18.18,18.19,81832.0
2019-10-04 10:00:00,18.19,18.21,18.1,18.16,122164.0,18.19,18.21,18.1,18.16,122164.0
2019-10-04 10:30:00,18.16,18.25,18.15,18.23,94862.0,18.16,18.25,18.15,18.23,94862.0
2019-10-04 11:00:00,18.23,18.23,18.19,18.21,41239.0,18.23,18.23,18.19,18.21,41239.0
2019-10-04 11:30:00,18.21,18.22,18.17,18.18,56948.0,18.21,18.22,18.17,18.18,56948.0
2019-10-04 12:00:00,18.18,18.24,18.17,18.23,26169.0,18.18,18.24,18.17,18.23,26169.0
2019-10-04 12:30:00,18.24,18.27,18.22,18.27,65879.0,18.24,18.27,18.22,18.27,65879.0
2019-10-04 13:00:00,18.27,18.3,18.26,18.29,49892.0,18.27,18.3,18.26,18.29,49892.0
2019-10-04 13:30:00,18.29,18.34,18.27,18.29,71114.0,18.29,18.34,18.27,18.29,71114.0
2019-10-04 14:00:00,18.29,18.3,18.26,18.3,42714.0,18.29,18.3,18.26,18.3,42714.0
2019-10-04 14:30:00,18.3,18.3,18.25,18.25,40291.0,18.3,18.3,18.25,18.25,40291.0
2019-10-04 15:00:00,18.26,18.28,18.24,18.27,56690.0,18.26,18.28,18.24,18.27,56690.0
2019-10-04 15:30:00,18.28,18.3,18.24,18.29,212166.0,18.28,18.3,18.24,18.29,212166.0
2019-10-07 09:30:00,18.32,18.44,18.24,18.39,56256.0,18.32,18.44,18.24,18.39,56256.0
2019-10-07 10:00:00,18.39,18.4,18.32,18.34,59190.0,18.39,18.4,18.32,18.34,59190.0
2019-10-07 10:30:00,18.33,18.33,18.24,18.28,80433.0,18.33,18.33,18.24,18.28,80433.0
2019-10-07 11:00:00,18.28,18.34,18.26,18.32,98025.0,18.28,18.34,18.26,18.32,98025.0
2019-10-07 11:30:00,18.32,18.4,18.3,18.39,63944.0,18.32,18.4,18.3,18.39,63944.0
2019-10-07 12:00:00,18.39,18.5,18.39,18.46,107953.0,18.39,18.5,18.39,18.46,107953.0
2019-10-07 12:30:00,18.46,18.55,18.45,18.5,71721.0,18.46,18.55,18.45,18.5,71721.0
2019-10-07 13:00:00,18.49,18.5,18.44,18.48,26277.0,18.49,18.5,18.44,18.48,26277.0
2019-10-07 13:30:00,18.48,18.57,18.48,18.57,31902.0,18.48,18.57,18.48,18.57,31902.0
2019-10-07 14:00:00,18.57,18.58,18.5,18.53,39826.0,18.57,18.58,18.5,18.53,39826.0
2019-10-07 14:30:00,18.53,18.54,18.45,18.5,37006.0,18.53,18.54,18.45,18.5,37006.0
2019-10-07 15:00:00,18.5,18.54,18.48,18.54,33587.0,18.5,18.54,18.48,18.54,33587.0
2019-10-07 15:30:00,18.54,18.55,18.5,18.5,154317.0,18.54,18.55,18.5,18.5,154317.0
2019-10-08 09:30:00,18.45,18.59,18.38,18.51,51071.0,18.45,18.59,18.38,18.51,51071.0
2019-10-08 10:00:00,18.51,18.55,18.43,18.44,57772.0,18.51,18.55,18.43,18.44,57772.0
2019-10-08 10:30:00,18.44,18.46,18.37,18.43,38398.0,18.44,18.46,18.37,18.43,38398.0
2019-10-08 11:00:00,18.42,18.42,18.32,18.38,65007.0,18.42,18.42,18.32,18.38,65007.0
2019-10-08 11:30:00,18.38,18.41,18.32,18.41,36122.0,18.38,18.41,18.32,18.41,36122.0
2019-10-08 12:00:00,18.41,18.44,18.39,18.43,39797.0,18.41,18.44,18.39,18.43,39797.0
2019-10-08 12:30:00,18.43,18.48,18.42,18.44,23539.0,18.43,18.48,18.42,18.44,23539.0
2019-10-08 13:00:00,18.44,18.51,18.43,18.51,24335.0,18.44,18.51,18.43,18.51,24335.0
2019-10-08 13:30:00,18.51,18.52,18.47,18.51,31372.0,18.51,18.52,18.47,18.51,31372.0
2019-10-08 14:00:00,18.51,18.54,18.49,18.52,26994.0,18.51,18.54,18.49,18.52,26994.0
2019-10-08 14:30:00,18.52,18.57,18.46,18.48,55412.0,18.52,18.57,18.46,18.48,55412.0
2019-10-08 15:00:00,18.49,18.51,18.42,18.48,34575.0,18.49,18.51,18.42,18.48,34575.0
2019-10-08 15:30:00,18.48,18.48,18.41,18.42,126598.0,18.48,18.48,18.41,18.42,126598.0
2019-10-09 09:30:00,18.52,18.52,18.34,18.35,68955.0,18.52,18.52,18.34,18.35,68955.0
2019-10-09 10:00:00,18.35,18.36,18.3,18.31,93417.0,18.35,18.36,18.3,18.31,93417.0
2019-10-09 10:30:00,18.31,18.32,18.26,18.27,56769.0,18.31,18.32,18.26,18.27,56769.0
2019-10-09 11:00:00,18.27,18.32,18.21,18.3,37939.0,18.27,18.32,18.21,18.3,37939.0
2019-10-09 11:30:00,18.3,18.36,18.29,18.32,34460.0,18.3,18.36,18.29,18.32,34460.0
2019-10-09 12:00:00,18.33,18.38,18.32,18.32,38927.0,18.33,18.38,18.32,18.32,38927.0
2019-10-09 12:30:00,18.32,18.34,18.28,18.3,31415.0,18.32,18.34,18.28,18.3,31415.0
2019-10-09 13:00:00,18.3,18.31,18.24,18.24,27738.0,18.3,18.31,18.24,18.24,27738.0
2019-10-09 13:30:00,18.25,18.26,18.23,18.25,22905.0,18.25,18.26,18.23,18.25,22905.0
2019-10-09 14:00:00,18.25,18.25,18.18,18.22,66468.0,18.25,18.25,18.18,18.22,66468.0
2019-10-09 14:30:00,18.21,18.23,18.19,18.19,38065.0,18.21,18.23,18.19,18.19,38065.0
2019-10-09 15:00:00,18.19,18.23,18.18,18.2,54686.0,18.19,18.23,18.18,18.2,54686.0
2019-10-09 15:30:00,18.21,18.24,18.09,18.13,257460.0,18.21,18.24,18.09,18.13,257460.0
2019-10-10 09:30:00,18.14,18.24,18.1,18.2,95836.0,18.14,18.24,18.1,18.2,95836.0
2019-10-10 10:00:00,18.21,18.22,18.07,18.07,45280.0,18.21,18.22,18.07,18.07,45280.0
2019-10-10 10:30:00,18.06,18.12,18.03,18.1,52664.0,18.06,18.12,18.03,18.1,52664.0
2019-10-10 11:00:00,18.1,18.1,18.02,18.03,41406.0,18.1,18.1,18.02,18.03,41406.0
2019-10-10 11:30:00,18.03,18.07,17.98,18.07,91232.0,18.03,18.07,17.98,18.07,91232.0
2019-10-10 12:00:00,18.06,18.06,18.0,18.01,22949.0,18.06,18.06,18.0,18.01,22949.0
2019-10-10 12:30:00,18.0,18.01,17.93,17.96,47243.0,18.0,18.01,17.93,17.96,47243.0
2019-10-10 13:00:00,17.97,18.01,17.96,18.0,18652.0,17.97,18.01,17.96,18.0,18652.0
2019-10-10 13:30:00,18.0,18.05,17.98,18.05,15156.0,18.0,18.05,17.98,18.05,15156.0
2019-10-10 14:00:00,18.05,18.09,18.02,18.07,25877.0,18.05,18.09,18.02,18.07,25877.0
2019-10-10 14:30:00,18.08,18.08,18.02,18.03,34894.0,18.08,18.08,18.02,18.03,34894.0
2019-10-10 15:00:00,18.02,18.09,17.98,18.05,73164.0,18.02,18.09,17.98,18.05,73164.0
2019-10-10 15:30:00,18.05,18.08,17.97,17.99,241711.0,18.05,18.08,17.97,17.99,241711.0
2019-10-11 09:30:00,18.12,18.25,18.1,18.21,179008.0,18.12,18.25,18.1,18.21,179008.0
2019-10-11 10:00:00,18.21,18.33,18.18,18.25,522867.0,18.21,18.33,18.18,18.25,522867.0
2019-10-11 10:30:00,18.24,18.35,18.23,18.3,439660.0,18.24,18.35,18.23,18.3,439660.0
2019-10-11 11:00:00,18.3,18.32,18.16,18.16,91054.0,18.3,18.32,18.16,18.16,91054.0
2019-10-11 11:30:00,18.16,18.18,18.03,18.07,90386.0,18.16,18.18,18.03,18.07,90386.0
2019-10-11 12:00:00,18.07,18.08,18.03,18.05,60305.0,18.07,18.08,18.03,18.05,60305.0
2019-10-11 12:30:00,18.06,18.1,18.02,18.07,66266.0,18.06,18.1,18.02,18.07,66266.0
2019-10-11 13:00:00,18.07,18.11,18.06,18.07,70981.0,18.07,18.11,18.06,18.07,70981.0
2019-10-11 13:30:00,18.07,18.21,18.06,18.2,97618.0,18.07,18.21,18.06,18.2,97618.0
2019-10-11 14:00:00,18.21,18.22,18.16,18.17,45935.0,18.21,18.22,18.16,18.17,45935.0
2019-10-11 14:30:00,18.18,18.24,18.16,18.18,79513.0,18.18,18.24,18.16,18.18,79513.0
2019-10-11 15:00:00,18.18,18.2,18.13,18.19,94503.0,18.18,18.2,18.13,18.19,94503.0
2019-10-11 15:30:00,18.2,18.28,18.11,18.11,342698.0,18.2,18.28,18.11,18.11,342698.0
2019-10-14 09:30:00,18.1,18.17,17.86,17.92,114195.0,18.1,18.17,17.86,17.92,114195.0
2019-10-14 10:00:00,17.92,17.98,17.86,17.89,59136.0,17.92,17.98,17.86,17.89,59136.0
2019-10-14 10:30:00,17.89,17.9,17.76,17.87,75943.0,17.89,17.9,17.76,17.87,75943.0
2019-10-14 11:00:00,17.87,17.87,17.76,17.79,61227.0,17.87,17.87,17.76,17.79,61227.0
2019-10-14 11:30:00,17.78,17.84,17.78,17.82,69417.0,17.78,17.84,17.78,17.82,69417.0
2019-10-14 12:00:00,17.82,18.05,17.81,17.99,73765.0,17.82,18.05,17.81,17.99,73765.0
2019-10-14 12:30:00,18.0,18.09,17.98,18.05,69692.0,18.0,18.09,17.98,18.05,69692.0
2019-10-14 13:00:00,18.05,18.13,18.04,18.12,65083.0,18.05,18.13,18.04,18.12,65083.0
2019-10-14 13:30:00,18.11,18.14,18.06,18.13,57881.0,18.11,18.14,18.06,18.13,57881.0
2019-10-14 14:00:00,18.13,18.13,18.08,18.11,50506.0,18.13,18.13,18.08,18.11,50506.0
2019-10-14 14:30:00,18.11,18.11,18.06,18.08,84533.0,18.11,18.11,18.06,18.08,84533.0
2019-10-14 15:00:00,18.07,18.1,18.06,18.07,130394.0,18.07,18.1,18.06,18.07,130394.0
2019-10-14 15:30:00,18.07,18.07,18.01,18.02,300082.0,18.07,18.07,18.01,18.02,300082.0
2019-10-15 09:30:00,17.99,18.04,17.88,17.96,86329.0,17.99,18.04,17.88,17.96,86329.0
2019-10-15 10:00:00,17.96,18.02,17.96,17.99,171537.0,17.96,18.02,17.96,17.99,171537.0
2019-10-15 10:30:00,17.98,18.02,17.95,18.02,98279.0,17.98,18.02,17.95,18.02,98279.0
2019-10-15 11:00:00,18.02,18.16,18.01,18.04,298104.0,18.02,18.16,18.01,18.04,298104.0
2019-10-15 11:30:00,18.04,18.09,17.99,18.06,69577.0,18.04,18.09,17.99,18.06,69577.0
2019-10-15 12:00:00,18.06,18.07,17.99,18.02,69684.0,18.06,18.07,17.99,18.02,69684.0
2019-10-15 12:30:00,18.01,18.05,17.99,18.05,64167.0,18.01,18.05,17.99,18.05,64167.0
2019-10-15 13:00:00,18.05,18.09,18.02,18.03,152725.0,18.05,18.09,18.02,18.03,152725.0
2019-10-15 13:30:00,18.04,18.15,18.04,18.11,86496.0,18.04,18.15,18.04,18.11,86496.0
2019-10-15 14:00:00,18.11,18.16,18.08,18.12,134184.0,18.11,18.16,18.08,18.12,134184.0
2019-10-15 14:30:00,18.12,18.17,18.11,18.13,60498.0,18.12,18.17,18.11,18.13,60498.0
2019-10-15 15:00:00,18.13,18.2,18.08,18.19,136986.0,18.13,18.2,18.08,18.19,136986.0
2019-10-15 15:30:00,18.19,18.23,18.14,18.14,345855.0,18.19,18.23,18.14,18.14,345855.0
2019-10-16 09:30:00,18.18,18.47,18.17,18.43,120293.0,18.18,18.47,18.17,18.43,120293.0
2019-10-16 10:00:00,18.43,18.52,18.42,18.48,98548.0,18.43,18.52,18.42,18.48,98548.0
2019-10-16 10:30:00,18.48,18.51,18.43,18.43,76425.0,18.48,18.51,18.43,18.43,76425.0
2019-10-16 11:00:00,18.44,18.44,18.38,18.42,64751.0,18.44,18.44,18.38,18.42,64751.0
2019-10-16 11:30:00,18.42,18.5,18.42,18.45,70577.0,18.42,18.5,18.42,18.45,70577.0
2019-10-16 12:00:00,18.45,18.47,18.43,18.45,46037.0,18.45,18.47,18.43,18.45,46037.0
2019-10-16 12:30:00,18.45,18.54,18.39,18.42,362666.0,18.45,18.54,18.39,18.42,362666.0
2019-10-16 13:00:00,18.42,18.44,18.39,18.39,28172.0,18.42,18.44,18.39,18.39,28172.0
2019-10-16 13:30:00,18.39,18.4,18.33,18.33,44464.0,18.39,18.4,18.33,18.33,44464.0
2019-10-16 14:00:00,18.33,18.38,18.3,18.3,53460.0,18.33,18.38,18.3,18.3,53460.0
2019-10-16 14:30:00,18.3,18.32,18.24,18.25,70950.0,18.3,18.32,18.24,18.25,70950.0
2019-10-16 15:00:00,18.26,18.33,18.22,18.31,90773.0,18.26,18.33,18.22,18.31,90773.0
2019-10-16 15:30:00,18.32,18.35,18.31,18.34,138756.0,18.32,18.35,18.31,18.34,138756.0
2019-10-17 09:30:00,18.4,18.45,18.31,18.33,79158.0,18.4,18.45,18.31,18.33,79158.0
2019-10-17 10:00:00,18.33,18.34,18.23,18.3,59340.0,18.33,18.34,18.23,18.3,59340.0
2019-10-17 10:30:00,18.3,18.42,18.3,18.4,64463.0,18.3,18.42,18.3,18.4,64463.0
2019-10-17 11:00:00,18.4,18.45,18.38,18.45,61510.0,18.4,18.45,18.38,18.45,61510.0
2019-10-17 11:30:00,18.44,18.5,18.43,18.5,39733.0,18.44,18.5,18.43,18.5,39733.0
2019-10-17 12:00:00,18.5,18.51,18.46,18.49,35817.0,18.5,18.51,18.46,18.49,35817.0
2019-10-17 12:30:00,18.5,18.53,18.49,18.51,26557.0,18.5,18.53,18.49,18.51,26557.0
2019-10-17 13:00:00,18.5,18.52,18.47,18.48,26304.0,18.5,18.52,18.47,18.48,26304.0
2019-10-17 13:30:00,18.48,18.49,18.45,18.45,21965.0,18.48,18.49,18.45,18.45,21965.0
2019-10-17 14:00:00,18.44,18.46,18.43,18.45,25542.0,18.44,18.46,18.43,18.45,25542.0
2019-10-17 14:30:00,18.45,18.45,18.41,18.43,31438.0,18.45,18.45,18.41,18.43,31438.0
2019-10-17 15:00:00,18.44,18.44,18.42,18.42,26154.0,18.44,18.44,18.42,18.42,26154.0
2019-10-17 15:30:00,18.43,18.46,18.4,18.42,145338.0,18.43,18.46,18.4,18.42,145338.0
2019-10-18 09:30:00,18.45,18.51,18.38,18.5,51967.0,18.45,18.51,18.38,18.5,51967.0
2019-10-18 10:00:00,18.5,18.53,18.45,18.46,31359.0,18.5,18.53,18.45,18.46,31359.0
2019-10-18 10:30:00,18.46,18.47,18.41,18.45,29982.0,18.46,18.47,18.41,18.45,29982.0
2019-10-18 11:00:00,18.45,18.46,18.42,18.43,28025.0,18.45,18.46,18.42,18.43,28025.0
2019-10-18 11:30:00,18.43,18.44,18.32,18.32,33624.0,18.43,18.44,18.32,18.32,33624.0
2019-10-18 12:00:00,18.31,18.34,18.27,18.28,23946.0,18.31,18.34,18.27,18.28,23946.0
2019-10-18 12:30:00,18.28,18.32,18.27,18.32,13671.0,18.28,18.32,18.27,18.32,13671.0
2019-10-18 13:00:00,18.32,18.36,18.3,18.36,45251.0,18.32,18.36,18.3,18.36,45251.0
2019-10-18 13:30:00,18.36,18.38,18.34,18.35,26700.0,18.36,18.38,18.34,18.35,26700.0
2019-10-18 14:00:00,18.35,18.38,18.35,18.38,16135.0,18.35,18.38,18.35,18.38,16135.0
2019-10-18 14:30:00,18.37,18.38,18.32,18.33,38924.0,18.37,18.38,18.32,18.33,38924.0
2019-10-18 15:00:00,18.34,18.36,18.31,18.32,48431.0,18.34,18.36,18.31,18.32,48431.0
2019-10-18 15:30:00,18.32,18.34,18.28,18.28,95905.0,18.32,18.34,18.28,18.28,95905.0
2019-10-21 09:30:00,18.41,18.62,18.37,18.52,75360.0,18.41,18.62,18.37,18.52,75360.0
2019-10-21 10:00:00,18.51,18.52,18.4,18.44,43122.0,18.51,18.52,18.4,18.44,43122.0
2019-10-21 10:30:00,18.43,18.45,18.39,18.44,25450.0,18.43,18.45,18.39,18.44,25450.0
2019-10-21 11:00:00,18.45,18.47,18.43,18.44,27795.0,18.45,18.47,18.43,18.44,27795.0
2019-10-21 11:30:00,18.44,18.47,18.43,18.46,27551.0,18.44,18.47,18.43,18.46,27551.0
2019-10-21 12:00:00,18.46,18.46,18.4,18.41,24234.0,18.46,18.46,18.4,18.41,24234.0
2019-10-21 12:30:00,18.42,18.44,18.41,18.41,17217.0,18.42,18.44,18.41,18.41,17217.0
2019-10-21 13:00:00,18.42,18.42,18.35,18.36,20046.0,18.42,18.42,18.35,18.36,20046.0
2019-10-21 13:30:00,18.36,18.38,18.35,18.38,22356.0,18.36,18.38,18.35,18.38,22356.0
2019-10-21 14:00:00,18.38,18.42,18.36,18.37,31802.0,18.38,18.42,18.36,18.37,31802.0
2019-10-21 14:30:00,18.37,18.39,18.33,18.34,28693.0,18.37,18.39,18.33,18.34,28693.0
2019-10-21 15:00:00,18.34,18.38,18.33,18.35,31250.0,18.34,18.38,18.33,18.35,31250.0
2019-10-21 15:30:00,18.36,18.37,18.33,18.37,121715.0,18.36,18.37,18.33,18.37,121715.0
2019-10-22 09:30:00,18.45,18.53,18.34,18.42,74751.0,18.45,18.53,18.34,18.42,74751.0
2019-10-22 10:00:00,18.42,18.53,18.38,18.5,64471.0,18.42,18.53,18.38,18.5,64471.0
2019-10-22 10:30:00,18.5,18.6,18.48,18.59,57660.0,18.5,18.6,18.48,18.59,57660.0
2019-10-22 11:00:00,18.6,18.69,18.55,18.69,49256.0,18.6,18.69,18.55,18.69,49256.0
2019-10-22 11:30:00,18.69,18.76,18.64,18.76,66470.0,18.69,18.76,18.64,18.76,66470.0
2019-10-22 12:00:00,18.76,18.84,18.75,18.8,86817.0,18.76,18.84,18.75,18.8,86817.0
2019-10-22 12:30:00,18.8,18.84,18.79,18.79,48981.0,18.8,18.84,18.79,18.79,48981.0
2019-10-22 13:00:00,18.79,18.91,18.79,18.88,98925.0,18.79,18.91,18.79,18.88,98925.0
2019-10-22 13:30:00,18.87,19.0,18.87,19.0,48947.0,18.87,19.0,18.87,19.0,48947.0
2019-10-22 14:00:00,18.99,19.03,18.97,19.01,58699.0,18.99,19.03,18.97,19.01,58699.0
2019-10-22 14:30:00,19.02,19.02,18.96,18.96,61723.0,19.02,19.02,18.96,18.96,61723.0
2019-10-22 15:00:00,18.97,19.01,18.96,19.01,55671.0,18.97,19.01,18.96,19.01,55671.0
2019-10-22 15:30:00,19.01,19.12,19.0,19.09,342690.0,19.01,19.12,19.0,19.09,342690.0
2019-10-23 09:30:00,19.11,19.17,19.0,19.13,72448.0,19.11,19.17,19.0,19.13,72448.0
2019-10-23 10:00:00,19.13,19.17,19.09,19.11,54783.0,19.13,19.17,19.09,19.11,54783.0
2019-10-23 10:30:00,19.11,19.14,19.01,19.03,50724.0,19.11,19.14,19.01,19.03,50724.0
2019-10-23 11:00:00,19.03,19.08,19.01,19.05,49785.0,19.03,19.08,19.01,19.05,49785.0
2019-10-23 11:30:00,19.05,19.07,19.02,19.05,48538.0,19.05,19.07,19.02,19.05,48538.0
2019-10-23 12:00:00,19.05,19.11,19.05,19.11,45156.0,19.05,19.11,19.05,19.11,45156.0
2019-10-23 12:30:00,19.11,19.13,19.05,19.06,32463.0,19.11,19.13,19.05,19.06,32463.0
2019-10-23 13:00:00,19.07,19.09,19.06,19.09,29752.0,19.07,19.09,19.06,19.09,29752.0
2019-10-23 13:30:00,19.09,19.11,19.05,19.07,56991.0,19.09,19.11,19.05,19.07,56991.0
2019-10-23 14:00:00,19.07,19.11,19.06,19.07,37858.0,19.07,19.11,19.06,19.07,37858.0
2019-10-23 14:30:00,19.07,19.08,18.97,19.0,55755.0,19.07,19.08,18.97,19.0,55755.0
2019-10-23 15:00:00,19.0,19.02,18.97,19.01,55203.0,19.0,19.02,18.97,19.01,55203.0
2019-10-23 15:30:00,19.0,19.05,18.98,19.05,182762.0,19.0,19.05,18.98,19.05,182762.0
2019-10-24 09:30:00,19.12,19.12,18.88,18.88,45759.0,19.12,19.12,18.88,18.88,45759.0
2019-10-24 10:00:00,18.88,18.88,18.66,18.67,53428.0,18.88,18.88,18.66,18.67,53428.0
2019-10-24 10:30:00,18.67,18.71,18.63,18.64,28859.0,18.67,18.71,18.63,18.64,28859.0
2019-10-24 11:00:00,18.64,18.66,18.58,18.66,50148.0,18.64,18.66,18.58,18.66,50148.0
2019-10-24 11:30:00,18.66,18.66,18.5,18.53,48253.0,18.66,18.66,18.5,18.53,48253.0
2019-10-24 12:00:00,18.53,18.54,18.43,18.5,45140.0,18.53,18.54,18.43,18.5,45140.0
2019-10-24 12:30:00,18.5,18.56,18.49,18.5,27864.0,18.5,18.56,18.49,18.5,27864.0
2019-10-24 13:00:00,18.5,18.53,18.49,18.53,26898.0,18.5,18.53,18.49,18.53,26898.0
2019-10-24 13:30:00,18.52,18.55,18.5,18.54,39428.0,18.52,18.55,18.5,18.54,39428.0
2019-10-24 14:00:00,18.54,18.64,18.54,18.64,66872.0,18.54,18.64,18.54,18.64,66872.0
2019-10-24 14:30:00,18.64,18.75,18.64,18.7,46535.0,18.64,18.75,18.64,18.7,46535.0
2019-10-24 15:00:00,18.71,18.75,18.69,18.69,53980.0,18.71,18.75,18.69,18.69,53980.0
2019-10-24 15:30:00,18.69,18.75,18.69,18.71,165763.0,18.69,18.75,18.69,18.71,165763.0
2019-10-25 09:30:00,18.64,18.77,18.64,18.69,57194.0,18.64,18.77,18.64,18.69,57194.0
2019-10-25 10:00:00,18.68,18.72,18.66,18.71,63153.0,18.68,18.72,18.66,18.71,63153.0
2019-10-25 10:30:00,18.7,18.81,18.69,18.8,127790.0,18.7,18.81,18.69,18.8,127790.0
2019-10-25 11:00:00,18.8,18.9,18.79,18.89,38870.0,18.8,18.9,18.79,18.89,38870.0
2019-10-25 11:30:00,18.89,18.9,18.78,18.86,53323.0,18.89,18.9,18.78,18.86,53323.0
2019-10-25 12:00:00,18.85,18.95,18.84,18.92,99804.0,18.85,18.95,18.84,18.92,99804.0
2019-10-25 12:30:00,18.92,18.96,18.92,18.96,28320.0,18.92,18.96,18.92,18.96,28320.0
2019-10-25 13:00:00,18.95,18.97,18.94,18.96,39681.0,18.95,18.97,18.94,18.96,39681.0
2019-10-25 13:30:00,18.96,18.96,18.9,18.94,34640.0,18.96,18.96,18.9,18.94,34640.0
2019-10-25 14:00:00,18.94,18.99,18.91,18.96,70323.0,18.94,18.99,18.91,18.96,70323.0
2019-10-25 14:30:00,18.96,18.99,18.94,18.96,38499.0,18.96,18.99,18.94,18.96,38499.0
2019-10-25 15:00:00,18.96,18.98,18.95,18.96,26193.0,18.96,18.98,18.95,18.96,26193.0
2019-10-25 15:30:00,18.96,18.97,18.92,18.94,135034.0,18.96,18.97,18.92,18.94,135034.0
2019-10-28 09:30:00,18.98,19.24,18.98,19.17,68962.0,18.98,19.24,18.98,19.17,68962.0
2019-10-28 10:00:00,19.18,19.28,19.16,19.28,51921.0,19.18,19.28,19.16,19.28,51921.0
2019-10-28 10:30:00,19.28,19.38,19.27,19.31,73751.0,19.28,19.38,19.27,19.31,73751.0
2019-10-28 11:00:00,19.3,19.31,19.25,19.29,24670.0,19.3,19.31,19.25,19.29,24670.0
2019-10-28 11:30:00,19.29,19.37,19.29,19.36,39578.0,19.29,19.37,19.29,19.36,39578.0
2019-10-28 12:00:00,19.35,19.38,19.31,19.31,38353.0,19.35,19.38,19.31,19.31,38353.0
2019-10-28 12:30:00,19.3,19.32,19.29,19.3,23593.0,19.3,19.32,19.29,19.3,23593.0
2019-10-28 13:00:00,19.29,19.31,19.27,19.3,20054.0,19.29,19.31,19.27,19.3,20054.0
2019-10-28 13:30:00,19.3,19.31,19.28,19.3,28072.0,19.3,19.31,19.28,19.3,28072.0
2019-10-28 14:00:00,19.3,19.36,19.29,19.36,42618.0,19.3,19.36,19.29,19.36,42618.0
2019-10-28 14:30:00,19.35,19.36,19.32,19.34,39997.0,19.35,19.36,19.32,19.34,39997.0
2019-10-28 15:00:00,19.34,19.35,19.28,19.29,57539.0,19.34,19.35,19.28,19.29,57539.0
2019-10-28 15:30:00,19.3,19.3,19.21,19.25,226906.0,19.3,19.3,19.21,19.25,226906.0
2019-10-29 09:30:00,19.06,19.11,18.73,18.74,55985.0,19.06,19.11,18.73,18.74,55985.0
2019-10-29 10:00:00,18.73,19.0,18.73,18.99,82233.0,18.73,19.0,18.73,18.99,82233.0
2019-10-29 10:30:00,18.99,19.07,18.93,19.07,48328.0,18.99,19.07,18.93,19.07,48328.0
2019-10-29 11:00:00,19.07,19.07,18.97,19.01,42579.0,19.07,19.07,18.97,19.01,42579.0
2019-10-29 11:30:00,19.01,19.09,18.99,19.08,43512.0,19.01,19.09,18.99,19.08,43512.0
2019-10-29 12:00:00,19.07,19.1,19.02,19.1,38126.0,19.07,19.1,19.02,19.1,38126.0
2019-10-29 12:30:00,19.09,19.1,19.03,19.04,35097.0,19.09,19.1,19.03,19.04,35097.0
2019-10-29 13:00:00,19.04,19.05,19.0,19.05,35467.0,19.04,19.05,19.0,19.05,35467.0
2019-10-29 13:30:00,19.05,19.08,19.01,19.01,54175.0,19.05,19.08,19.01,19.01,54175.0
2019-10-29 14:00:00,19.01,19.02,18.95,18.96,48731.0,19.01,19.02,18.95,18.96,48731.0
2019-10-29 14:30:00,18.95,18.96,18.92,18.93,40532.0,18.95,18.96,18.92,18.93,40532.0
2019-10-29 15:00:00,18.94,19.0,18.93,18.98,59432.0,18.94,19.0,18.93,18.98,59432.0
2019-10-29 15:30:00,18.98,19.0,18.95,18.99,175471.0,18.98,19.0,18.95,18.99,175471.0
2019-10-30 09:30:00,18.92,19.0,18.83,18.86,49623.0,18.92,19.0,18.83,18.86,49623.0
2019-10-30 10:00:00,18.86,18.87,18.73,18.73,58965.0,18.86,18.87,18.73,18.73,58965.0
2019-10-30 10:30:00,18.73,18.74,18.67,18.73,83161.0,18.73,18.74,18.67,18.73,83161.0
2019-10-30 11:00:00,18.73,18.76,18.66,18.69,51109.0,18.73,18.76,18.66,18.69,51109.0
2019-10-30 11:30:00,18.69,18.69,18.62,18.66,56531.0,18.69,18.69,18.62,18.66,56531.0
2019-10-30 12:00:00,18.66,18.67,18.58,18.64,67737.0,18.66,18.67,18.58,18.64,67737.0
2019-10-30 12:30:00,18.64,18.68,18.62,18.68,69775.0,18.64,18.68,18.62,18.68,69775.0
2019-10-30 13:00:00,18.68,18.74,18.67,18.7,62732.0,18.68,18.74,18.67,18.7,62732.0
2019-10-30 13:30:00,18.7,18.77,18.69,18.75,86891.0,18.7,18.77,18.69,18.75,86891.0
2019-10-30 14:00:00,18.73,18.8,18.72,18.77,53449.0,18.73,18.8,18.72,18.77,53449.0
2019-10-30 14:30:00,18.77,18.82,18.76,18.82,77958.0,18.77,18.82,18.76,18.82,77958.0
2019-10-30 15:00:00,18.82,18.83,18.79,18.8,114228.0,18.82,18.83,18.79,18.8,114228.0
2019-10-30 15:30:00,18.79,18.8,18.73,18.75,252280.0,18.79,18.8,18.73,18.75,252280.0
2019-10-31 09:30:00,20.08,20.24,19.16,20.21,641108.0,20.08,20.24,19.16,20.21,641108.0
2019-10-31 10:00:00,20.21,20.5,20.08,20.4,422611.0,20.21,20.5,20.08,20.4,422611.0
2019-10-31 10:30:00,20.41,20.44,19.96,19.98,226458.0,20.41,20.44,19.96,19.98,226458.0
2019-10-31 11:00:00,19.98,20.02,19.44,19.47,206690.0,19.98,20.02,19.44,19.47,206690.0
2019-10-31 11:30:00,19.48,19.55,19.33,19.34,208244.0,19.48,19.55,19.33,19.34,208244.0
2019-10-31 12:00:00,19.35,19.4,19.19,19.35,120565.0,19.35,19.4,19.19,19.35,120565.0
2019-10-31 12:30:00,19.34,19.48,19.28,19.48,75966.0,19.34,19.48,19.28,19.48,75966.0
2019-10-31 13:00:00,19.48,19.55,19.36,19.37,92766.0,19.48,19.55,19.36,19.37,92766.0
2019-10-31 13:30:00,19.38,19.42,19.26,19.3,88743.0,19.38,19.42,19.26,19.3,88743.0
2019-10-31 14:00:00,19.3,19.41,19.29,19.34,97630.0,19.3,19.41,19.29,19.34,97630.0
2019-10-31 14:30:00,19.34,19.37,19.29,19.34,161710.0,19.34,19.37,19.29,19.34,161710.0
2019-10-31 15:00:00,19.33,19.34,19.25,19.32,178547.0,19.33,19.34,19.25,19.32,178547.0
2019-10-31 15:30:00,19.32,19.47,19.31,19.42,465605.0,19.32,19.47,19.31,19.42,465605.0
2019-11-01 09:30:00,19.52,19.59,19.19,19.54,186535.0,19.52,19.59,19.19,19.54,186535.0
2019-11-01 10:00:00,19.54,19.76,19.49,19.74,136966.0,19.54,19.76,19.49,19.74,136966.0
2019-11-01 10:30:00,19.74,19.74,19.64,19.68,169903.0,19.74,19.74,19.64,19.68,169903.0
2019-11-01 11:00:00,19.68,19.68,19.46,19.52,212405.0,19.68,19.68,19.46,19.52,212405.0
2019-11-01 11:30:00,19.52,19.54,19.4,19.52,99625.0,19.52,19.54,19.4,19.52,99625.0
2019-11-01 12:00:00,19.51,19.61,19.48,19.48,126721.0,19.51,19.61,19.48,19.48,126721.0
2019-11-01 12:30:00,19.48,19.57,19.48,19.55,78760.0,19.48,19.57,19.48,19.55,78760.0
2019-11-01 13:00:00,19.55,19.57,19.49,19.51,43604.0,19.55,19.57,19.49,19.51,43604.0
2019-11-01 13:30:00,19.52,19.6,19.47,19.6,62493.0,19.52,19.6,19.47,19.6,62493.0
2019-11-01 14:00:00,19.6,19.61,19.53,19.57,72502.0,19.6,19.61,19.53,19.57,72502.0
2019-11-01 14:30:00,19.57,19.62,19.57,19.61,169632.0,19.57,19.62,19.57,19.61,169632.0
2019-11-01 15:00:00,19.61,19.62,19.56,19.59,78886.0,19.61,19.62,19.56,19.59,78886.0
2019-11-01 15:30:00,19.59,19.61,19.45,19.48,442761.0,19.59,19.61,19.45,19.48,442761.0
2019-11-04 09:30:00,19.61,19.78,19.51,19.76,84309.0,19.61,19.78,19.51,19.76,84309.0
2019-11-04 10:00:00,19.76,19.96,19.74,19.96,129119.0,19.76,19.96,19.74,19.96,129119.0
2019-11-04 10:30:00,19.96,20.13,19.95,20.1,85087.0,19.96,20.13,19.95,20.1,85087.0
2019-11-04 11:00:00,20.1,20.22,20.05,20.22,294663.0,20.1,20.22,20.05,20.22,294663.0
2019-11-04 11:30:00,20.22,20.37,20.19,20.37,154432.0,20.22,20.37,20.19,20.37,154432.0
2019-11-04 12:00:00,20.36,20.42,20.35,20.4,88329.0,20.36,20.42,20.35,20.4,88329.0
2019-11-04 12:30:00,20.4,20.44,20.2,20.31,150431.0,20.4,20.44,20.2,20.31,150431.0
2019-11-04 13:00:00,20.32,20.32,20.22,20.25,58747.0,20.32,20.32,20.22,20.25,58747.0
2019-11-04 13:30:00,20.24,20.24,20.16,20.19,47620.0,20.24,20.24,20.16,20.19,47620.0
2019-11-04 14:00:00,20.2,20.2,20.12,20.14,134709.0,20.2,20.2,20.12,20.14,134709.0
2019-11-04 14:30:00,20.15,20.16,19.98,20.02,163137.0,20.15,20.16,19.98,20.02,163137.0
2019-11-04 15:00:00,20.02,20.15,20.01,20.15,125425.0,20.02,20.15,20.01,20.15,125425.0
2019-11-04 15:30:00,20.15,20.19,20.08,20.14,248801.0,20.15,20.19,20.08,20.14,248801.0
2019-11-05 09:30:00,20.21,20.5,20.16,20.16,151177.0,20.21,20.5,20.16,20.16,151177.0
2019-11-05 10:00:00,20.18,20.37,20.11,20.37,84510.0,20.18,20.37,20.11,20.37,84510.0
2019-11-05 10:30:00,20.37,20.61,20.37,20.57,332959.0,20.37,20.61,20.37,20.57,332959.0
2019-11-05 11:00:00,20.57,20.6,20.48,20.51,82783.0,20.57,20.6,20.48,20.51,82783.0
2019-11-05 11:30:00,20.51,20.63,20.48,20.53,69410.0,20.51,20.63,20.48,20.53,69410.0
2019-11-05 12:00:00,20.54,20.64,20.53,20.6,75612.0,20.54,20.64,20.53,20.6,75612.0
2019-11-05 12:30:00,20.59,20.65,20.58,20.59,38554.0,20.59,20.65,20.58,20.59,38554.0
2019-11-05 13:00:00,20.59,20.64,20.58,20.61,64774.0,20.59,20.64,20.58,20.61,64774.0
2019-11-05 13:30:00,20.61,20.73,20.61,20.66,84276.0,20.61,20.73,20.61,20.66,84276.0
2019-11-05 14:00:00,20.66,20.66,20.58,20.63,63697.0,20.66,20.66,20.58,20.63,63697.0
2019-11-05 14:30:00,20.62,20.67,20.6,20.61,61014.0,20.62,20.67,20.6,20.61,61014.0
2019-11-05 15:00:00,20.61,20.62,20.41,20.45,98404.0,20.61,20.62,20.41,20.45,98404.0
2019-11-05 15:30:00,20.44,20.48,20.33,20.35,302857.0,20.44,20.48,20.33,20.35,302857.0
2019-11-06 09:30:00,20.32,20.32,19.95,20.19,119663.0,20.32,20.32,19.95,20.19,119663.0
2019-11-06 10:00:00,20.2,20.3,20.14,20.19,57399.0,20.2,20.3,20.14,20.19,57399.0
2019-11-06 10:30:00,20.18,20.21,20.03,20.14,55099.0,20.18,20.21,20.03,20.14,55099.0
2019-11-06 11:00:00,20.15,20.19,20.07,20.11,33260.0,20.15,20.19,20.07,20.11,33260.0
2019-11-06 11:30:00,20.11,20.14,20.02,20.03,48291.0,20.11,20.14,20.02,20.03,48291.0
2019-11-06 12:00:00,20.03,20.05,19.98,20.03,43775.0,20.03,20.05,19.98,20.03,43775.0
2019-11-06 12:30:00,20.04,20.06,19.96,19.98,57198.0,20.04,20.06,19.96,19.98,57198.0
2019-11-06 13:00:00,19.98,20.01,19.96,20.01,33686.0,19.98,20.01,19.96,20.01,33686.0
2019-11-06 13:30:00,20.0,20.04,20.0,20.01,45387.0,20.0,20.04,20.0,20.01,45387.0
2019-11-06 14:00:00,20.02,20.03,19.97,19.98,42479.0,20.02,20.03,19.97,19.98,42479.0
2019-11-06 14:30:00,19.98,19.99,19.93,19.95,69412.0,19.98,19.99,19.93,19.95,69412.0
2019-11-06 15:00:00,19.95,19.98,19.9,19.93,70375.0,19.95,19.98,19.9,19.93,70375.0
2019-11-06 15:30:00,19.93,20.0,19.88,19.92,287364.0,19.93,20.0,19.88,19.92,287364.0
2019-11-07 09:30:00,20.02,20.39,19.97,20.03,79445.0,20.02,20.39,19.97,20.03,79445.0
2019-11-07 10:00:00,20.03,20.04,19.83,19.93,146512.0,20.03,20.04,19.83,19.93,146512.0
2019-11-07 10:30:00,19.92,19.96,19.87,19.91,54024.0,19.92,19.96,19.87,19.91,54024.0
2019-11-07 11:00:00,19.92,20.01,19.91,19.98,99404.0,19.92,20.01,19.91,19.98,99404.0
2019-11-07 11:30:00,19.98,20.02,19.81,19.84,71981.0,19.98,20.02,19.81,19.84,71981.0
2019-11-07 12:00:00,19.85,19.9,19.81,19.9,48664.0,19.85,19.9,19.81,19.9,48664.0
2019-11-07 12:30:00,19.89,19.91,19.86,19.89,36448.0,19.89,19.91,19.86,19.89,36448.0
2019-11-07 13:00:00,19.89,19.9,19.81,19.84,54464.0,19.89,19.9,19.81,19.84,54464.0
2019-11-07 13:30:00,19.84,19.87,19.8,19.86,53070.0,19.84,19.87,19.8,19.86,53070.0
2019-11-07 14:00:00,19.87,19.95,19.8,19.8,111248.0,19.87,19.95,19.8,19.8,111248.0
2019-11-07 14:30:00,19.8,19.8,19.71,19.73,133136.0,19.8,19.8,19.71,19.73,133136.0
2019-11-07 15:00:00,19.73,19.75,19.68,19.71,67575.0,19.73,19.75,19.68,19.71,67575.0
2019-11-07 15:30:00,19.71,19.76,19.7,19.75,215887.0,19.71,19.76,19.7,19.75,215887.0
2019-11-08 09:30:00,19.72,19.75,19.37,19.55,201563.0,19.72,19.75,19.37,19.55,201563.0
2019-11-08 10:00:00,19.54,19.69,19.53,19.65,50538.0,19.54,19.69,19.53,19.65,50538.0
2019-11-08 10:30:00,19.65,19.71,19.62,19.7,42768.0,19.65,19.71,19.62,19.7,42768.0
2019-11-08 11:00:00,19.7,19.73,19.64,19.64,58133.0,19.7,19.73,19.64,19.64,58133.0
2019-11-08 11:30:00,19.65,19.68,19.64,19.64,33680.0,19.65,19.68,19.64,19.64,33680.0
2019-11-08 12:00:00,19.64,19.65,19.59,19.59,36742.0,19.64,19.65,19.59,19.59,36742.0
2019-11-08 12:30:00,19.6,19.75,19.59,19.73,65895.0,19.6,19.75,19.59,19.73,65895.0
2019-11-08 13:00:00,19.73,19.75,19.7,19.73,64916.0,19.73,19.75,19.7,19.73,64916.0
2019-11-08 13:30:00,19.74,19.82,19.73,19.77,60916.0,19.74,19.82,19.73,19.77,60916.0
2019-11-08 14:00:00,19.77,19.79,19.75,19.76,49640.0,19.77,19.79,19.75,19.76,49640.0
2019-11-08 14:30:00,19.75,19.76,19.69,19.73,62022.0,19.75,19.76,19.69,19.73,62022.0
2019-11-08 15:00:00,19.74,19.85,19.73,19.82,64033.0,19.74,19.85,19.73,19.82,64033.0
2019-11-08 15:30:00,19.82,19.85,19.81,19.83,139565.0,19.82,19.85,19.81,19.83,139565.0
2019-11-11 09:30:00,19.92,20.1,19.79,20.07,136166.0,19.92,20.1,19.79,20.07,136166.0
2019-11-11 10:00:00,20.06,20.09,19.89,19.91,92344.0,20.06,20.09,19.89,19.91,92344.0
2019-11-11 10:30:00,19.91,19.91,19.8,19.86,50560.0,19.91,19.91,19.8,19.86,50560.0
2019-11-11 11:00:00,19.85,19.86,19.66,19.68,83139.0,19.85,19.86,19.66,19.68,83139.0
2019-11-11 11:30:00,19.68,19.68,19.48,19.48,149000.0,19.68,19.68,19.48,19.48,149000.0
2019-11-11 12:00:00,19.49,19.58,19.47,19.58,81248.0,19.49,19.58,19.47,19.58,81248.0
2019-11-11 12:30:00,19.58,19.7,19.57,19.64,58857.0,19.58,19.7,19.57,19.64,58857.0
2019-11-11 13:00:00,19.65,19.65,19.57,19.59,48053.0,19.65,19.65,19.57,19.59,48053.0
2019-11-11 13:30:00,19.59,19.66,19.58,19.64,32303.0,19.59,19.66,19.58,19.64,32303.0
2019-11-11 14:00:00,19.64,19.64,19.57,19.57,33993.0,19.64,19.64,19.57,19.57,33993.0
2019-11-11 14:30:00,19.57,19.58,19.55,19.57,37525.0,19.57,19.58,19.55,19.57,37525.0
2019-11-11 15:00:00,19.57,19.6,19.57,19.6,31514.0,19.57,19.6,19.57,19.6,31514.0
2019-11-11 15:30:00,19.59,19.65,19.55,19.64,250452.0,19.59,19.65,19.55,19.64,250452.0
2019-11-12 09:30:00,19.71,19.75,19.54,19.62,54496.0,19.71,19.75,19.54,19.62,54496.0
2019-11-12 10:00:00,19.64,19.74,19.63,19.71,40003.0,19.64,19.74,19.63,19.71,40003.0
2019-11-12 10:30:00,19.71,19.78,19.71,19.72,30407.0,19.71,19.78,19.71,19.72,30407.0
2019-11-12 11:00:00,19.72,19.76,19.7,19.73,20085.0,19.72,19.76,19.7,19.73,20085.0
2019-11-12 11:30:00,19.73,19.74,19.71,19.73,23231.0,19.73,19.74,19.71,19.73,23231.0
2019-11-12 12:00:00,19.73,19.76,19.71,19.75,20007.0,19.73,19.76,19.71,19.75,20007.0
2019-11-12 12:30:00,19.75,19.85,19.74,19.85,33395.0,19.75,19.85,19.74,19.85,33395.0
2019-11-12 13:00:00,19.84,19.85,19.75,19.75,27239.0,19.84,19.85,19.75,19.75,27239.0
2019-11-12 13:30:00,19.75,19.77,19.75,19.76,18285.0,19.75,19.77,19.75,19.76,18285.0
2019-11-12 14:00:00,19.76,19.78,19.73,19.76,32028.0,19.76,19.78,19.73,19.76,32028.0
2019-11-12 14:30:00,19.76,19.77,19.75,19.75,23466.0,19.76,19.77,19.75,19.75,23466.0
2019-11-12 15:00:00,19.75,19.8,19.74,19.79,34765.0,19.75,19.8,19.74,19.79,34765.0
2019-11-12 15:30:00,19.78,19.82,19.77,19.82,137766.0,19.78,19.82,19.77,19.82,137766.0
2019-11-13 09:30:00,19.89,19.89,19.6,19.75,107521.0,19.89,19.89,19.6,19.75,107521.0
2019-11-13 10:00:00,19.75,19.75,19.66,19.71,40256.0,19.75,19.75,19.66,19.71,40256.0
2019-11-13 10:30:00,19.72,19.73,19.66,19.69,14984.0,19.72,19.73,19.66,19.69,14984.0
2019-11-13 11:00:00,19.7,19.88,19.69,19.87,51949.0,19.7,19.88,19.69,19.87,51949.0
2019-11-13 11:30:00,19.87,19.87,19.81,19.86,11989.0,19.87,19.87,19.81,19.86,11989.0
2019-11-13 12:00:00,19.85,19.86,19.81,19.82,12060.0,19.85,19.86,19.81,19.82,12060.0
2019-11-13 12:30:00,19.83,19.86,19.81,19.82,15331.0,19.83,19.86,19.81,19.82,15331.0
2019-11-13 13:00:00,19.82,19.84,19.81,19.82,10496.0,19.82,19.84,19.81,19.82,10496.0
2019-11-13 13:30:00,19.83,19.88,19.81,19.82,28859.0,19.83,19.88,19.81,19.82,28859.0
2019-11-13 14:00:00,19.82,19.84,19.76,19.76,16270.0,19.82,19.84,19.76,19.76,16270.0
2019-11-13 14:30:00,19.76,19.79,19.72,19.77,54625.0,19.76,19.79,19.72,19.77,54625.0
2019-11-13 15:00:00,19.77,19.88,19.76,19.88,29267.0,19.77,19.88,19.76,19.88,29267.0
2019-11-13 15:30:00,19.88,19.91,19.85,19.85,181756.0,19.88,19.91,19.85,19.85,181756.0
2019-11-14 09:30:00,19.92,19.94,19.77,19.82,57783.0,19.92,19.94,19.77,19.82,57783.0
2019-11-14 10:00:00,19.82,19.82,19.7,19.77,136005.0,19.82,19.82,19.7,19.77,136005.0
2019-11-14 10:30:00,19.77,19.8,19.69,19.7,34970.0,19.77,19.8,19.69,19.7,34970.0
2019-11-14 11:00:00,19.69,19.8,19.67,19.79,47731.0,19.69,19.8,19.67,19.79,47731.0
2019-11-14 11:30:00,19.79,19.79,19.66,19.68,57658.0,19.79,19.79,19.66,19.68,57658.0
2019-11-14 12:00:00,19.67,19.7,19.64,19.7,36291.0,19.67,19.7,19.64,19.7,36291.0
2019-11-14 12:30:00,19.69,19.8,19.68,19.78,47932.0,19.69,19.8,19.68,19.78,47932.0
2019-11-14 13:00:00,19.78,19.8,19.77,19.79,22462.0,19.78,19.8,19.77,19.79,22462.0
2019-11-14 13:30:00,19.78,19.81,19.75,19.8,35545.0,19.78,19.81,19.75,19.8,35545.0
2019-11-14 14:00:00,19.8,19.85,19.8,19.83,30741.0,19.8,19.85,19.8,19.83,30741.0
2019-11-14 14:30:00,19.82,19.89,19.82,19.89,19206.0,19.82,19.89,19.82,19.89,19206.0
2019-11-14 15:00:00,19.89,19.91,19.86,19.88,80929.0,19.89,19.91,19.86,19.88,80929.0
2019-11-14 15:30:00,19.88,19.92,19.87,19.9,109978.0,19.88,19.92,19.87,19.9,109978.0
2019-11-15 09:30:00,19.92,20.0,19.76,19.77,60384.0,19.92,20.0,19.76,19.77,60384.0
2019-11-15 10:00:00,19.76,19.78,19.69,19.71,32459.0,19.76,19.78,19.69,19.71,32459.0
2019-11-15 10:30:00,19.71,19.79,19.7,19.75,26299.0,19.71,19.79,19.7,19.75,26299.0
2019-11-15 11:00:00,19.75,19.86,19.74,19.83,48875.0,19.75,19.86,19.74,19.83,48875.0
2019-11-15 11:30:00,19.84,19.86,19.79,19.82,35943.0,19.84,19.86,19.79,19.82,35943.0
2019-11-15 12:00:00,19.82,19.93,19.81,19.89,63950.0,19.82,19.93,19.81,19.89,63950.0
2019-11-15 12:30:00,19.89,19.9,19.86,19.89,23407.0,19.89,19.9,19.86,19.89,23407.0
2019-11-15 13:00:00,19.89,19.91,19.87,19.89,33103.0,19.89,19.91,19.87,19.89,33103.0
2019-11-15 13:30:00,19.89,19.91,19.88,19.9,45079.0,19.89,19.91,19.88,19.9,45079.0
2019-11-15 14:00:00,19.89,19.92,19.88,19.91,48659.0,19.89,19.92,19.88,19.91,48659.0
2019-11-15 14:30:00,19.91,19.91,19.87,19.89,29526.0,19.91,19.91,19.87,19.89,29526.0
2019-11-15 15:00:00,19.89,19.91,19.85,19.85,58016.0,19.89,19.91,19.85,19.85,58016.0
2019-11-15 15:30:00,19.85,19.88,19.83,19.86,219420.0,19.85,19.88,19.83,19.86,219420.0
2019-11-18 09:30:00,19.81,19.89,19.78,19.88,34233.0,19.81,19.89,19.78,19.88,34233.0
2019-11-18 10:00:00,19.88,19.93,19.83,19.84,94918.0,19.88,19.93,19.83,19.84,94918.0
2019-11-18 10:30:00,19.84,19.91,19.78,19.87,91932.0,19.84,19.91,19.78,19.87,91932.0
2019-11-18 11:00:00,19.87,19.89,19.84,19.88,34221.0,19.87,19.89,19.84,19.88,34221.0
2019-11-18 11:30:00,19.89,19.99,19.88,19.99,52251.0,19.89,19.99,19.88,19.99,52251.0
2019-11-18 12:00:00,19.98,20.07,19.98,20.07,74334.0,19.98,20.07,19.98,20.07,74334.0
2019-11-18 12:30:00,20.07,20.07,19.92,19.93,102197.0,20.07,20.07,19.92,19.93,102197.0
2019-11-18 13:00:00,19.93,19.96,19.91,19.96,24978.0,19.93,19.96,19.91,19.96,24978.0
2019-11-18 13:30:00,19.96,20.0,19.95,19.99,38012.0,19.96,20.0,19.95,19.99,38012.0
2019-11-18 14:00:00,20.0,20.01,19.93,20.01,50986.0,20.0,20.01,19.93,20.01,50986.0
2019-11-18 14:30:00,20.0,20.03,20.0,20.02,39029.0,20.0,20.03,20.0,20.02,39029.0
2019-11-18 15:00:00,20.02,20.05,19.99,19.99,51193.0,20.02,20.05,19.99,19.99,51193.0
2019-11-18 15:30:00,20.0,20.0,19.92,19.95,135531.0,20.0,20.0,19.92,19.95,135531.0
2019-11-19 09:30:00,19.97,20.02,19.83,19.89,73928.0,19.97,20.02,19.83,19.89,73928.0
2019-11-19 10:00:00,19.89,19.9,19.81,19.89,29744.0,19.89,19.9,19.81,19.89,29744.0
2019-11-19 10:30:00,19.9,19.92,19.83,19.85,23039.0,19.9,19.92,19.83,19.85,23039.0
2019-11-19 11:00:00,19.85,19.95,19.84,19.95,39766.0,19.85,19.95,19.84,19.95,39766.0
2019-11-19 11:30:00,19.95,19.95,19.87,19.88,42931.0,19.95,19.95,19.87,19.88,42931.0
2019-11-19 12:00:00,19.89,19.9,19.85,19.89,53944.0,19.89,19.9,19.85,19.89,53944.0
2019-11-19 12:30:00,19.89,19.92,19.87,19.92,37483.0,19.89,19.92,19.87,19.92,37483.0
2019-11-19 13:00:00,19.91,19.92,19.83,19.85,44507.0,19.91,19.92,19.83,19.85,44507.0
2019-11-19 13:30:00,19.85,19.86,19.83,19.85,32442.0,19.85,19.86,19.83,19.85,32442.0
2019-11-19 14:00:00,19.85,19.85,19.8,19.8,30247.0,19.85,19.85,19.8,19.8,30247.0
2019-11-19 14:30:00,19.81,19.86,19.79,19.86,49690.0,19.81,19.86,19.79,19.86,49690.0
2019-11-19 15:00:00,19.86,19.87,19.83,19.84,26163.0,19.86,19.87,19.83,19.84,26163.0
2019-11-19 15:30:00,19.84,19.88,19.75,19.78,130113.0,19.84,19.88,19.75,19.78,130113.0
2019-11-20 09:30:00,19.73,19.79,19.61,19.73,43666.0,19.73,19.79,19.61,19.73,43666.0
2019-11-20 10:00:00,19.75,19.79,19.71,19.77,21015.0,19.75,19.79,19.71,19.77,21015.0
2019-11-20 10:30:00,19.77,19.83,19.77,19.78,26402.0,19.77,19.83,19.77,19.78,26402.0
2019-11-20 11:00:00,19.78,19.78,19.73,19.75,20390.0,19.78,19.78,19.73,19.75,20390.0
2019-11-20 11:30:00,19.75,19.75,19.7,19.71,23128.0,19.75,19.75,19.7,19.71,23128.0
2019-11-20 12:00:00,19.71,19.73,19.68,19.7,24805.0,19.71,19.73,19.68,19.7,24805.0
2019-11-20 12:30:00,19.69,19.7,19.6,19.61,49325.0,19.69,19.7,19.6,19.61,49325.0
2019-11-20 13:00:00,19.6,19.6,19.46,19.49,40202.0,19.6,19.6,19.46,19.49,40202.0
2019-11-20 13:30:00,19.48,19.49,19.44,19.49,22494.0,19.48,19.49,19.44,19.49,22494.0
2019-11-20 14:00:00,19.5,19.52,19.45,19.48,37333.0,19.5,19.52,19.45,19.48,37333.0
2019-11-20 14:30:00,19.48,19.57,19.48,19.57,28382.0,19.48,19.57,19.48,19.57,28382.0
2019-11-20 15:00:00,19.57,19.62,19.55,19.62,31708.0,19.57,19.62,19.55,19.62,31708.0
2019-11-20 15:30:00,19.62,19.65,19.56,19.63,159964.0,19.62,19.65,19.56,19.63,159964.0
2019-11-21 09:30:00,19.6,19.66,19.51,19.6,32417.0,19.6,19.66,19.51,19.6,32417.0
2019-11-21 10:00:00,19.6,19.6,19.39,19.5,47892.0,19.6,19.6,19.39,19.5,47892.0
2019-11-21 10:30:00,19.5,19.53,19.49,19.5,26115.0,19.5,19.53,19.49,19.5,26115.0
2019-11-21 11:00:00,19.5,19.51,19.46,19.48,28137.0,19.5,19.51,19.46,19.48,28137.0
2019-11-21 11:30:00,19.48,19.49,19.46,19.48,22552.0,19.48,19.49,19.46,19.48,22552.0
2019-11-21 12:00:00,19.48,19.57,19.47,19.52,40762.0,19.48,19.57,19.47,19.52,40762.0
2019-11-21 12:30:00,19.53,19.55,19.5,19.52,24266.0,19.53,19.55,19.5,19.52,24266.0
2019-11-21 13:00:00,19.52,19.55,19.47,19.48,46719.0,19.52,19.55,19.47,19.48,46719.0
2019-11-21 13:30:00,19.48,19.52,19.47,19.5,23620.0,19.48,19.52,19.47,19.5,23620.0
2019-11-21 14:00:00,19.5,19.51,19.45,19.46,24455.0,19.5,19.51,19.45,19.46,24455.0
2019-11-21 14:30:00,19.46,19.48,19.44,19.45,25662.0,19.46,19.48,19.44,19.45,25662.0
2019-11-21 15:00:00,19.46,19.46,19.42,19.42,38586.0,19.46,19.46,19.42,19.42,38586.0
2019-11-21 15:30:00,19.42,19.47,19.39,19.47,121946.0,19.42,19.47,19.39,19.47,121946.0
2019-11-22 09:30:00,19.52,19.73,19.33,19.41,27159.0,19.52,19.73,19.33,19.41,27159.0
2019-11-22 10:00:00,19.41,19.5,19.38,19.44,37785.0,19.41,19.5,19.38,19.44,37785.0
2019-11-22 10:30:00,19.43,19.52,19.39,19.45,31332.0,19.43,19.52,19.39,19.45,31332.0
2019-11-22 11:00:00,19.44,19.44,19.38,19.4,23829.0,19.44,19.44,19.38,19.4,23829.0
2019-11-22 11:30:00,19.41,19.48,19.4,19.44,19542.0,19.41,19.48,19.4,19.44,19542.0
2019-11-22 12:00:00,19.44,19.5,19.44,19.49,18962.0,19.44,19.5,19.44,19.49,18962.0
2019-11-22 12:30:00,19.49,19.53,19.47,19.53,20895.0,19.49,19.53,19.47,19.53,20895.0
2019-11-22 13:00:00,19.53,19.58,19.52,19.55,39593.0,19.53,19.58,19.52,19.55,39593.0
2019-11-22 13:30:00,19.55,19.63,19.54,19.63,48515.0,19.55,19.63,19.54,19.63,48515.0
2019-11-22 14:00:00,19.63,19.66,19.61,19.66,44733.0,19.63,19.66,19.61,19.66,44733.0
2019-11-22 14:30:00,19.65,19.67,19.63,19.66,40659.0,19.65,19.67,19.63,19.66,40659.0
2019-11-22 15:00:00,19.65,19.71,19.63,19.7,65347.0,19.65,19.71,19.63,19.7,65347.0
2019-11-22 15:30:00,19.7,19.73,19.65,19.66,168307.0,19.7,19.73,19.65,19.66,168307.0
2019-11-25 09:30:00,19.72,19.72,19.44,19.49,66836.0,19.72,19.72,19.44,19.49,66836.0
2019-11-25 10:00:00,19.49,19.64,19.47,19.56,37148.0,19.49,19.64,19.47,19.56,37148.0
2019-11-25 10:30:00,19.57,19.6,19.49,19.5,44734.0,19.57,19.6,19.49,19.5,44734.0
2019-11-25 11:00:00,19.5,19.59,19.49,19.57,36044.0,19.5,19.59,19.49,19.57,36044.0
2019-11-25 11:30:00,19.57,19.57,19.5,19.52,52135.0,19.57,19.57,19.5,19.52,52135.0
2019-11-25 12:00:00,19.51,19.55,19.47,19.54,43641.0,19.51,19.55,19.47,19.54,43641.0
2019-11-25 12:30:00,19.53,19.58,19.51,19.54,41206.0,19.53,19.58,19.51,19.54,41206.0
2019-11-25 13:00:00,19.54,19.54,19.5,19.51,26592.0,19.54,19.54,19.5,19.51,26592.0
2019-11-25 13:30:00,19.5,19.52,19.46,19.48,42191.0,19.5,19.52,19.46,19.48,42191.0
2019-11-25 14:00:00,19.48,19.5,19.44,19.44,31780.0,19.48,19.5,19.44,19.44,31780.0
2019-11-25 14:30:00,19.45,19.47,19.41,19.44,46020.0,19.45,19.47,19.41,19.44,46020.0
2019-11-25 15:00:00,19.45,19.46,19.42,19.44,45363.0,19.45,19.46,19.42,19.44,45363.0
2019-11-25 15:30:00,19.44,19.47,19.4,19.42,129722.0,19.44,19.47,19.4,19.42,129722.0
2019-11-26 09:30:00,19.38,19.47,19.21,19.42,40396.0,19.38,19.47,19.21,19.42,40396.0
2019-11-26 10:00:00,19.43,19.48,19.41,19.46,12575.0,19.43,19.48,19.41,19.46,12575.0
2019-11-26 10:30:00,19.46,19.51,19.42,19.48,27938.0,19.46,19.51,19.42,19.48,27938.0
2019-11-26 11:00:00,19.47,19.5,19.44,19.45,18771.0,19.47,19.5,19.44,19.45,18771.0
2019-11-26 11:30:00,19.45,19.45,19.31,19.33,35735.0,19.45,19.45,19.31,19.33,35735.0
2019-11-26 12:00:00,19.33,19.38,19.33,19.37,25895.0,19.33,19.38,19.33,19.37,25895.0
2019-11-26 12:30:00,19.37,19.39,19.31,19.32,21040.0,19.37,19.39,19.31,19.32,21040.0
2019-11-26 13:00:00,19.33,19.33,19.28,19.29,21909.0,19.33,19.33,19.28,19.29,21909.0
2019-11-26 13:30:00,19.29,19.3,19.22,19.23,40658.0,19.29,19.3,19.22,19.23,40658.0
2019-11-26 14:00:00,19.23,19.28,19.23,19.23,34493.0,19.23,19.28,19.23,19.23,34493.0
2019-11-26 14:30:00,19.23,19.25,19.2,19.2,36637.0,19.23,19.25,19.2,19.2,36637.0
2019-11-26 15:00:00,19.2,19.21,19.15,19.2,57589.0,19.2,19.21,19.15,19.2,57589.0
2019-11-26 15:30:00,19.21,19.24,19.17,19.23,179762.0,19.21,19.24,19.17,19.23,179762.0
2019-11-27 09:30:00,19.38,19.57,19.25,19.56,66588.0,19.38,19.57,19.25,19.56,66588.0
2019-11-27 10:00:00,19.56,19.62,19.51,19.54,59517.0,19.56,19.62,19.51,19.54,59517.0
2019-11-27 10:30:00,19.54,19.59,19.46,19.52,27361.0,19.54,19.59,19.46,19.52,27361.0
2019-11-27 11:00:00,19.52,19.55,19.5,19.54,22248.0,19.52,19.55,19.5,19.54,22248.0
2019-11-27 11:30:00,19.54,19.54,19.46,19.46,25039.0,19.54,19.54,19.46,19.46,25039.0
2019-11-27 12:00:00,19.46,19.51,19.45,19.48,20391.0,19.46,19.51,19.45,19.48,20391.0
2019-11-27 12:30:00,19.48,19.51,19.45,19.46,17204.0,19.48,19.51,19.45,19.46,17204.0
2019-11-27 13:00:00,19.46,19.53,19.45,19.52,27503.0,19.46,19.53,19.45,19.52,27503.0
2019-11-27 13:30:00,19.52,19.57,19.52,19.54,36892.0,19.52,19.57,19.52,19.54,36892.0
2019-11-27 14:00:00,19.54,19.54,19.47,19.48,15464.0,19.54,19.54,19.47,19.48,15464.0
2019-11-27 14:30:00,19.48,19.49,19.46,19.48,14863.0,19.48,19.49,19.46,19.48,14863.0
2019-11-27 15:00:00,19.48,19.5,19.46,19.46,27399.0,19.48,19.5,19.46,19.46,27399.0
2019-11-27 15:30:00,19.46,19.48,19.38,19.45,144131.0,19.46,19.48,19.38,19.45,144131.0
2019-11-29 09:30:00,19.35,19.78,19.31,19.69,70838.0,19.35,19.78,19.31,19.69,70838.0
2019-11-29 10:00:00,19.7,19.82,19.69,19.79,39457.0,19.7,19.82,19.69,19.79,39457.0
2019-11-29 10:30:00,19.8,19.82,19.76,19.78,28357.0,19.8,19.82,19.76,19.78,28357.0
2019-11-29 11:00:00,19.78,19.85,19.76,19.84,35896.0,19.78,19.85,19.76,19.84,35896.0
2019-11-29 11:30:00,19.85,19.87,19.78,19.82,38870.0,19.85,19.87,19.78,19.82,38870.0
2019-11-29 12:00:00,19.82,19.91,19.81,19.86,56794.0,19.82,19.91,19.81,19.86,56794.0
2019-11-29 12:30:00,19.87,19.87,19.78,19.79,126633.0,19.87,19.87,19.78,19.79,126633.0
2019-12-02 09:30:00,19.88,20.06,19.7,19.99,107309.0,19.88,20.06,19.7,19.99,107309.0
2019-12-02 10:00:00,19.98,20.04,19.94,20.01,64117.0,19.98,20.04,19.94,20.01,64117.0
2019-12-02 10:30:00,20.01,20.05,19.94,19.97,52130.0,20.01,20.05,19.94,19.97,52130.0
2019-12-02 11:00:00,19.98,20.18,19.97,20.08,69278.0,19.98,20.18,19.97,20.08,69278.0
2019-12-02 11:30:00,20.09,20.18,20.08,20.17,46478.0,20.09,20.18,20.08,20.17,46478.0
2019-12-02 12:00:00,20.17,20.18,20.07,20.12,50624.0,20.17,20.18,20.07,20.12,50624.0
2019-12-02 12:30:00,20.11,20.12,20.06,20.08,25306.0,20.11,20.12,20.06,20.08,25306.0
2019-12-02 13:00:00,20.09,20.12,20.08,20.09,22097.0,20.09,20.12,20.08,20.09,22097.0
2019-12-02 13:30:00,20.1,20.1,20.04,20.05,15864.0,20.1,20.1,20.04,20.05,15864.0
2019-12-02 14:00:00,20.05,20.1,20.04,20.09,25959.0,20.05,20.1,20.04,20.09,25959.0
2019-12-02 14:30:00,20.1,20.14,20.08,20.14,58319.0,20.1,20.14,20.08,20.14,58319.0
2019-12-02 15:00:00,20.15,20.15,20.03,20.05,56751.0,20.15,20.15,20.03,20.05,56751.0
2019-12-02 15:30:00,20.04,20.14,20.03,20.13,189793.0,20.04,20.14,20.03,20.13,189793.0
2019-12-03 09:30:00,19.98,20.18,19.72,20.18,94336.0,19.98,20.18,19.72,20.18,94336.0
2019-12-03 10:00:00,20.17,20.18,19.94,19.96,54445.0,20.17,20.18,19.94,19.96,54445.0
2019-12-03 10:30:00,19.95,20.07,19.91,20.07,124190.0,19.95,20.07,19.91,20.07,124190.0
2019-12-03 11:00:00,20.06,20.12,20.04,20.06,57489.0,20.06,20.12,20.04,20.06,57489.0
2019-12-03 11:30:00,20.06,20.13,20.04,20.05,77582.0,20.06,20.13,20.04,20.05,77582.0
2019-12-03 12:00:00,20.05,20.13,20.01,20.13,61561.0,20.05,20.13,20.01,20.13,61561.0
2019-12-03 12:30:00,20.13,20.29,20.11,20.22,192298.0,20.13,20.29,20.11,20.22,192298.0
2019-12-03 13:00:00,20.22,20.28,20.19,20.26,90097.0,20.22,20.28,20.19,20.26,90097.0
2019-12-03 13:30:00,20.26,20.29,20.23,20.27,72991.0,20.26,20.29,20.23,20.27,72991.0
2019-12-03 14:00:00,20.27,20.28,20.15,20.19,74155.0,20.27,20.28,20.15,20.19,74155.0
2019-12-03 14:30:00,20.19,20.29,20.16,20.29,68411.0,20.19,20.29,20.16,20.29,68411.0
2019-12-03 15:00:00,20.29,20.36,20.28,20.36,233883.0,20.29,20.36,20.28,20.36,233883.0
2019-12-03 15:30:00,20.36,20.36,20.14,20.21,310884.0,20.36,20.36,20.14,20.21,310884.0
2019-12-04 09:30:00,20.18,20.32,20.18,20.24,53796.0,20.18,20.32,20.18,20.24,53796.0
2019-12-04 10:00:00,20.23,20.24,20.09,20.1,46151.0,20.23,20.24,20.09,20.1,46151.0
2019-12-04 10:30:00,20.1,20.21,20.08,20.21,65660.0,20.1,20.21,20.08,20.21,65660.0
2019-12-04 11:00:00,20.21,20.27,20.2,20.26,56126.0,20.21,20.27,20.2,20.26,56126.0
2019-12-04 11:30:00,20.26,20.27,20.16,20.2,41531.0,20.26,20.27,20.16,20.2,41531.0
2019-12-04 12:00:00,20.2,20.24,20.16,20.19,27662.0,20.2,20.24,20.16,20.19,27662.0
2019-12-04 12:30:00,20.19,20.24,20.18,20.21,32743.0,20.19,20.24,20.18,20.21,32743.0
2019-12-04 13:00:00,20.21,20.22,20.17,20.2,27418.0,20.21,20.22,20.17,20.2,27418.0
2019-12-04 13:30:00,20.21,20.21,20.14,20.17,27446.0,20.21,20.21,20.14,20.17,27446.0
2019-12-04 14:00:00,20.18,20.2,20.15,20.2,26420.0,20.18,20.2,20.15,20.2,26420.0
2019-12-04 14:30:00,20.2,20.23,20.17,20.17,39750.0,20.2,20.23,20.17,20.17,39750.0
2019-12-04 15:00:00,20.17,20.21,20.14,20.15,44145.0,20.17,20.21,20.14,20.15,44145.0
2019-12-04 15:30:00,20.15,20.16,20.06,20.1,177825.0,20.15,20.16,20.06,20.1,177825.0
2019-12-05 09:30:00,20.23,20.23,20.03,20.1,57477.0,20.23,20.23,20.03,20.1,57477.0
2019-12-05 10:00:00,20.1,20.13,20.06,20.11,48062.0,20.1,20.13,20.06,20.11,48062.0
2019-12-05 10:30:00,20.1,20.12,19.96,19.99,35975.0,20.1,20.12,19.96,19.99,35975.0
2019-12-05 11:00:00,20.0,20.0,19.9,19.95,49704.0,20.0,20.0,19.9,19.95,49704.0
2019-12-05 11:30:00,19.94,19.96,19.92,19.94,36094.0,19.94,19.96,19.92,19.94,36094.0
2019-12-05 12:00:00,19.94,19.97,19.87,19.87,30285.0,19.94,19.97,19.87,19.87,30285.0
2019-12-05 12:30:00,19.87,19.88,19.8,19.81,24032.0,19.87,19.88,19.8,19.81,24032.0
2019-12-05 13:00:00,19.81,19.81,19.75,19.76,28481.0,19.81,19.81,19.75,19.76,28481.0
2019-12-05 13:30:00,19.77,19.9,19.75,19.89,33012.0,19.77,19.9,19.75,19.89,33012.0
2019-12-05 14:00:00,19.9,19.91,19.84,19.89,25865.0,19.9,19.91,19.84,19.89,25865.0
2019-12-05 14:30:00,19.89,19.91,19.8,19.8,68002.0,19.89,19.91,19.8,19.8,68002.0
2019-12-05 15:00:00,19.8,19.87,19.8,19.87,50061.0,19.8,19.87,19.8,19.87,50061.0
2019-12-05 15:30:00,19.86,19.91,19.79,19.88,211301.0,19.86,19.91,19.79,19.88,211301.0
2019-12-06 09:30:00,19.96,20.19,19.89,20.16,70158.0,19.96,20.19,19.89,20.16,70158.0
2019-12-06 10:00:00,20.17,20.23,20.13,20.17,72819.0,20.17,20.23,20.13,20.17,72819.0
2019-12-06 10:30:00,20.17,20.31,20.13,20.28,61954.0,20.17,20.31,20.13,20.28,61954.0
2019-12-06 11:00:00,20.28,20.35,20.19,20.21,68577.0,20.28,20.35,20.19,20.21,68577.0
2019-12-06 11:30:00,20.21,20.34,20.2,20.24,71146.0,20.21,20.34,20.2,20.24,71146.0
2019-12-06 12:00:00,20.24,20.27,20.17,20.2,41235.0,20.24,20.27,20.17,20.2,41235.0
2019-12-06 12:30:00,20.2,20.21,20.17,20.17,34919.0,20.2,20.21,20.17,20.17,34919.0
2019-12-06 13:00:00,20.18,20.18,20.09,20.12,42541.0,20.18,20.18,20.09,20.12,42541.0
2019-12-06 13:30:00,20.12,20.14,20.1,20.12,38348.0,20.12,20.14,20.1,20.12,38348.0
2019-12-06 14:00:00,20.12,20.17,20.11,20.16,42056.0,20.12,20.17,20.11,20.16,42056.0
2019-12-06 14:30:00,20.16,20.19,20.14,20.19,41098.0,20.16,20.19,20.14,20.19,41098.0
2019-12-06 15:00:00,20.19,20.19,20.15,20.16,52254.0,20.19,20.19,20.15,20.16,52254.0
2019-12-06 15:30:00,20.16,20.2,20.08,20.12,143591.0,20.16,20.2,20.08,20.12,143591.0
2019-12-09 09:30:00,20.17,20.52,20.09,20.51,115789.0,20.17,20.52,20.09,20.51,115789.0
2019-12-09 10:00:00,20.5,20.51,20.34,20.35,48253.0,20.5,20.51,20.34,20.35,48253.0
2019-12-09 10:30:00,20.35,20.51,20.29,20.46,68674.0,20.35,20.51,20.29,20.46,68674.0
2019-12-09 11:00:00,20.46,20.47,20.37,20.46,36293.0,20.46,20.47,20.37,20.46,36293.0
2019-12-09 11:30:00,20.46,20.48,20.41,20.43,45116.0,20.46,20.48,20.41,20.43,45116.0
2019-12-09 12:00:00,20.42,20.5,20.42,20.49,68126.0,20.42,20.5,20.42,20.49,68126.0
2019-12-09 12:30:00,20.49,20.49,20.41,20.46,75322.0,20.49,20.49,20.41,20.46,75322.0
2019-12-09 13:00:00,20.46,20.51,20.45,20.49,51879.0,20.46,20.51,20.45,20.49,51879.0
2019-12-09 13:30:00,20.48,20.49,20.41,20.44,39880.0,20.48,20.49,20.41,20.44,39880.0
2019-12-09 14:00:00,20.44,20.44,20.36,20.4,48326.0,20.44,20.44,20.36,20.4,48326.0
2019-12-09 14:30:00,20.39,20.43,20.38,20.43,35933.0,20.39,20.43,20.38,20.43,35933.0
2019-12-09 15:00:00,20.43,20.45,20.39,20.41,62142.0,20.43,20.45,20.39,20.41,62142.0
2019-12-09 15:30:00,20.41,20.42,20.35,20.37,142442.0,20.41,20.42,20.35,20.37,142442.0
2019-12-10 09:30:00,20.23,20.23,20.08,20.09,38058.0,20.23,20.23,20.08,20.09,38058.0
2019-12-10 10:00:00,20.09,20.15,20.03,20.07,45346.0,20.09,20.15,20.03,20.07,45346.0
2019-12-10 10:30:00,20.08,20.13,20.06,20.08,49289.0,20.08,20.13,20.06,20.08,49289.0
2019-12-10 11:00:00,20.09,20.1,20.03,20.04,37330.0,20.09,20.1,20.03,20.04,37330.0
2019-12-10 11:30:00,20.03,20.07,20.02,20.03,34895.0,20.03,20.07,20.02,20.03,34895.0
2019-12-10 12:00:00,20.03,20.24,20.01,20.16,113977.0,20.03,20.24,20.01,20.16,113977.0
2019-12-10 12:30:00,20.16,20.16,20.1,20.11,26851.0,20.16,20.16,20.1,20.11,26851.0
2019-12-10 13:00:00,20.11,20.12,20.09,20.12,24329.0,20.11,20.12,20.09,20.12,24329.0
2019-12-10 13:30:00,20.12,20.12,20.02,20.03,27360.0,20.12,20.12,20.02,20.03,27360.0
2019-12-10 14:00:00,20.03,20.06,19.97,20.0,65300.0,20.03,20.06,19.97,20.0,65300.0
2019-12-10 14:30:00,19.99,20.03,19.98,20.02,36997.0,19.99,20.03,19.98,20.02,36997.0
2019-12-10 15:00:00,20.02,20.1,20.02,20.07,63910.0,20.02,20.1,20.02,20.07,63910.0
2019-12-10 15:30:00,20.08,20.12,20.03,20.05,312094.0,20.08,20.12,20.03,20.05,312094.0
2019-12-11 09:30:00,19.99,20.06,19.81,19.86,74182.0,19.99,20.06,19.81,19.86,74182.0
2019-12-11 10:00:00,19.86,19.87,19.79,19.8,35643.0,19.86,19.87,19.79,19.8,35643.0
2019-12-11 10:30:00,19.79,19.82,19.75,19.81,36306.0,19.79,19.82,19.75,19.81,36306.0
2019-12-11 11:00:00,19.8,19.89,19.78,19.84,37822.0,19.8,19.89,19.78,19.84,37822.0
2019-12-11 11:30:00,19.84,19.88,19.81,19.82,37178.0,19.84,19.88,19.81,19.82,37178.0
2019-12-11 12:00:00,19.82,19.9,19.8,19.87,56956.0,19.82,19.9,19.8,19.87,56956.0
2019-12-11 12:30:00,19.87,19.87,19.82,19.83,42584.0,19.87,19.87,19.82,19.83,42584.0
2019-12-11 13:00:00,19.82,19.86,19.81,19.84,25005.0,19.82,19.86,19.81,19.84,25005.0
2019-12-11 13:30:00,19.84,19.85,19.81,19.82,34279.0,19.84,19.85,19.81,19.82,34279.0
2019-12-11 14:00:00,19.82,19.82,19.78,19.8,42347.0,19.82,19.82,19.78,19.8,42347.0
2019-12-11 14:30:00,19.8,19.86,19.78,19.8,79539.0,19.8,19.86,19.78,19.8,79539.0
2019-12-11 15:00:00,19.8,19.81,19.75,19.76,75749.0,19.8,19.81,19.75,19.76,75749.0
2019-12-11 15:30:00,19.76,19.76,19.7,19.74,161404.0,19.76,19.76,19.7,19.74,161404.0
2019-12-12 09:30:00,19.78,20.04,19.76,19.99,637312.0,19.78,20.04,19.76,19.99,637312.0
2019-12-12 10:00:00,20.01,20.15,20.0,20.1,91678.0,20.01,20.15,20.0,20.1,91678.0
2019-12-12 10:30:00,20.11,20.11,20.02,20.05,33170.0,20.11,20.11,20.02,20.05,33170.0
2019-12-12 11:00:00,20.05,20.05,19.98,20.03,67110.0,20.05,20.05,19.98,20.03,67110.0
2019-12-12 11:30:00,20.03,20.05,19.97,19.99,72686.0,20.03,20.05,19.97,19.99,72686.0
2019-12-12 12:00:00,19.99,20.0,19.88,19.9,41831.0,19.99,20.0,19.88,19.9,41831.0
2019-12-12 12:30:00,19.89,19.96,19.87,19.87,33380.0,19.89,19.96,19.87,19.87,33380.0
2019-12-12 13:00:00,19.88,19.91,19.87,19.89,22017.0,19.88,19.91,19.87,19.89,22017.0
2019-12-12 13:30:00,19.89,19.9,19.83,19.88,51890.0,19.89,19.9,19.83,19.88,51890.0
2019-12-12 14:00:00,19.89,19.94,19.88,19.92,50034.0,19.89,19.94,19.88,19.92,50034.0
2019-12-12 14:30:00,19.94,20.0,19.93,19.98,107326.0,19.94,20.0,19.93,19.98,107326.0
2019-12-12 15:00:00,19.99,20.0,19.93,19.96,96728.0,19.99,20.0,19.93,19.96,96728.0
2019-12-12 15:30:00,19.96,20.02,19.94,19.98,173025.0,19.96,20.02,19.94,19.98,173025.0
2019-12-13 09:30:00,19.93,20.0,19.72,19.79,59183.0,19.93,20.0,19.72,19.79,59183.0
2019-12-13 10:00:00,19.79,19.96,19.78,19.79,55830.0,19.79,19.96,19.78,19.79,55830.0
2019-12-13 10:30:00,19.78,19.8,19.67,19.69,48746.0,19.78,19.8,19.67,19.69,48746.0
2019-12-13 11:00:00,19.68,19.7,19.63,19.66,24510.0,19.68,19.7,19.63,19.66,24510.0
2019-12-13 11:30:00,19.66,19.66,19.58,19.61,26799.0,19.66,19.66,19.58,19.61,26799.0
2019-12-13 12:00:00,19.61,19.65,19.58,19.65,25707.0,19.61,19.65,19.58,19.65,25707.0
2019-12-13 12:30:00,19.64,19.66,19.56,19.6,35475.0,19.64,19.66,19.56,19.6,35475.0
2019-12-13 13:00:00,19.59,19.62,19.56,19.59,88612.0,19.59,19.62,19.56,19.59,88612.0
2019-12-13 13:30:00,19.59,19.59,19.53,19.55,39407.0,19.59,19.59,19.53,19.55,39407.0
2019-12-13 14:00:00,19.55,19.62,19.54,19.62,38711.0,19.55,19.62,19.54,19.62,38711.0
2019-12-13 14:30:00,19.61,19.68,19.6,19.64,49429.0,19.61,19.68,19.6,19.64,49429.0
2019-12-13 15:00:00,19.64,19.66,19.61,19.62,56256.0,19.64,19.66,19.61,19.62,56256.0
2019-12-13 15:30:00,19.62,19.63,19.57,19.63,93397.0,19.62,19.63,19.57,19.63,93397.0
2019-12-16 09:30:00,19.75,19.81,19.62,19.74,42517.0,19.75,19.81,19.62,19.74,42517.0
2019-12-16 10:00:00,19.73,20.0,19.73,19.88,82295.0,19.73,20.0,19.73,19.88,82295.0
2019-12-16 10:30:00,19.88,19.88,19.72,19.78,41896.0,19.88,19.88,19.72,19.78,41896.0
2019-12-16 11:00:00,19.78,19.83,19.78,19.81,44367.0,19.78,19.83,19.78,19.81,44367.0
2019-12-16 11:30:00,19.81,19.96,19.79,19.88,91317.0,19.81,19.96,19.79,19.88,91317.0
2019-12-16 12:00:00,19.88,19.92,19.86,19.89,26330.0,19.88,19.92,19.86,19.89,26330.0
2019-12-16 12:30:00,19.89,19.96,19.88,19.94,46127.0,19.89,19.96,19.88,19.94,46127.0
2019-12-16 13:00:00,19.93,19.97,19.9,19.97,34007.0,19.93,19.97,19.9,19.97,34007.0
2019-12-16 13:30:00,19.96,19.97,19.88,19.89,27969.0,19.96,19.97,19.88,19.89,27969.0
2019-12-16 14:00:00,19.9,19.91,19.87,19.89,27821.0,19.9,19.91,19.87,19.89,27821.0
2019-12-16 14:30:00,19.88,19.89,19.82,19.84,36939.0,19.88,19.89,19.82,19.84,36939.0
2019-12-16 15:00:00,19.84,19.85,19.77,19.78,51233.0,19.84,19.85,19.77,19.78,51233.0
2019-12-16 15:30:00,19.78,19.79,19.73,19.77,131407.0,19.78,19.79,19.73,19.77,131407.0
2019-12-17 09:30:00,19.75,19.86,19.69,19.86,36053.0,19.75,19.86,19.69,19.86,36053.0
2019-12-17 10:00:00,19.86,19.9,19.82,19.88,22841.0,19.86,19.9,19.82,19.88,22841.0
2019-12-17 10:30:00,19.88,19.9,19.83,19.85,14597.0,19.88,19.9,19.83,19.85,14597.0
2019-12-17 11:00:00,19.86,19.86,19.82,19.86,20696.0,19.86,19.86,19.82,19.86,20696.0
2019-12-17 11:30:00,19.86,19.94,19.85,19.94,18894.0,19.86,19.94,19.85,19.94,18894.0
2019-12-17 12:00:00,19.93,19.94,19.9,19.92,23160.0,19.93,19.94,19.9,19.92,23160.0
2019-12-17 12:30:00,19.92,19.95,19.86,19.88,38469.0,19.92,19.95,19.86,19.88,38469.0
2019-12-17 13:00:00,19.88,19.91,19.87,19.91,9987.0,19.88,19.91,19.87,19.91,9987.0
2019-12-17 13:30:00,19.91,19.93,19.89,19.93,15888.0,19.91,19.93,19.89,19.93,15888.0
2019-12-17 14:00:00,19.93,19.97,19.92,19.96,46467.0,19.93,19.97,19.92,19.96,46467.0
2019-12-17 14:30:00,19.97,19.99,19.96,19.97,27830.0,19.97,19.99,19.96,19.97,27830.0
2019-12-17 15:00:00,19.97,20.0,19.94,19.96,77515.0,19.97,20.0,19.94,19.96,77515.0
2019-12-17 15:30:00,19.96,20.02,19.95,20.01,194459.0,19.96,20.02,19.95,20.01,194459.0
2019-12-18 09:30:00,20.03,20.09,19.97,20.01,69291.0,20.03,20.09,19.97,20.01,69291.0
2019-12-18 10:00:00,20.0,20.01,19.97,19.98,34354.0,20.0,20.01,19.97,19.98,34354.0
2019-12-18 10:30:00,19.99,20.01,19.93,19.94,46775.0,19.99,20.01,19.93,19.94,46775.0
2019-12-18 11:00:00,19.94,19.97,19.91,19.96,23464.0,19.94,19.97,19.91,19.96,23464.0
2019-12-18 11:30:00,19.96,19.97,19.94,19.95,13868.0,19.96,19.97,19.94,19.95,13868.0
2019-12-18 12:00:00,19.94,19.99,19.92,19.94,15585.0,19.94,19.99,19.92,19.94,15585.0
2019-12-18 12:30:00,19.94,19.96,19.9,19.91,13845.0,19.94,19.96,19.9,19.91,13845.0
2019-12-18 13:00:00,19.91,19.94,19.9,19.94,13347.0,19.91,19.94,19.9,19.94,13347.0
2019-12-18 13:30:00,19.93,19.96,19.92,19.94,13743.0,19.93,19.96,19.92,19.94,13743.0
2019-12-18 14:00:00,19.95,19.99,19.94,19.98,23676.0,19.95,19.99,19.94,19.98,23676.0
2019-12-18 14:30:00,19.98,20.0,19.96,20.0,20851.0,19.98,20.0,19.96,20.0,20851.0
2019-12-18 15:00:00,20.0,20.0,19.97,19.97,16363.0,20.0,20.0,19.97,19.97,16363.0
2019-12-18 15:30:00,19.97,19.98,19.91,19.93,94893.0,19.97,19.98,19.91,19.93,94893.0
2019-12-19 09:30:00,19.94,20.11,19.85,20.09,27595.0,19.94,20.11,19.85,20.09,27595.0
2019-12-19 10:00:00,20.08,20.09,19.94,19.95,55731.0,20.08,20.09,19.94,19.95,55731.0
2019-12-19 10:30:00,19.94,20.01,19.93,19.99,15838.0,19.94,20.01,19.93,19.99,15838.0
2019-12-19 11:00:00,19.98,20.0,19.92,19.96,25788.0,19.98,20.0,19.92,19.96,25788.0
2019-12-19 11:30:00,19.96,19.96,19.92,19.94,35012.0,19.96,19.96,19.92,19.94,35012.0
2019-12-19 12:00:00,19.94,19.97,19.93,19.96,28014.0,19.94,19.97,19.93,19.96,28014.0
2019-12-19 12:30:00,19.96,19.99,19.94,19.96,30675.0,19.96,19.99,19.94,19.96,30675.0
2019-12-19 13:00:00,19.97,19.98,19.93,19.94,58796.0,19.97,19.98,19.93,19.94,58796.0
2019-12-19 13:30:00,19.94,19.96,19.9,19.96,40986.0,19.94,19.96,19.9,19.96,40986.0
2019-12-19 14:00:00,19.95,20.0,19.94,19.98,31031.0,19.95,20.0,19.94,19.98,31031.0
2019-12-19 14:30:00,19.98,19.99,19.91,19.93,27111.0,19.98,19.99,19.91,19.93,27111.0
2019-12-19 15:00:00,19.93,19.95,19.91,19.93,23192.0,19.93,19.95,19.91,19.93,23192.0
2019-12-19 15:30:00,19.93,19.94,19.87,19.9,108703.0,19.93,19.94,19.87,19.9,108703.0
2019-12-20 09:30:00,19.88,19.99,19.85,19.87,181389.0,19.88,19.99,19.85,19.87,181389.0
2019-12-20 10:00:00,19.84,19.88,19.78,19.8,26891.0,19.84,19.88,19.78,19.8,26891.0
2019-12-20 10:30:00,19.81,19.84,19.77,19.78,32011.0,19.81,19.84,19.77,19.78,32011.0
2019-12-20 11:00:00,19.78,19.81,19.75,19.8,25474.0,19.78,19.81,19.75,19.8,25474.0
2019-12-20 11:30:00,19.81,19.81,19.73,19.76,56694.0,19.81,19.81,19.73,19.76,56694.0
2019-12-20 12:00:00,19.76,19.78,19.74,19.77,44564.0,19.76,19.78,19.74,19.77,44564.0
2019-12-20 12:30:00,19.77,19.79,19.76,19.79,44162.0,19.77,19.79,19.76,19.79,44162.0
2019-12-20 13:00:00,19.79,19.79,19.74,19.79,48042.0,19.79,19.79,19.74,19.79,48042.0
2019-12-20 13:30:00,19.78,19.8,19.77,19.8,47696.0,19.78,19.8,19.77,19.8,47696.0
2019-12-20 14:00:00,19.8,19.8,19.78,19.79,34732.0,19.8,19.8,19.78,19.79,34732.0
2019-12-20 14:30:00,19.79,19.79,19.78,19.79,30990.0,19.79,19.79,19.78,19.79,30990.0
2019-12-20 15:00:00,19.78,19.79,19.76,19.78,38144.0,19.78,19.79,19.76,19.78,38144.0
2019-12-20 15:30:00,19.78,19.79,19.72,19.75,340963.0,19.78,19.79,19.72,19.75,340963.0
2019-12-23 09:30:00,19.76,19.82,19.65,19.66,42167.0,19.76,19.82,19.65,19.66,42167.0
2019-12-23 10:00:00,19.66,19.74,19.64,19.7,47896.0,19.66,19.74,19.64,19.7,47896.0
2019-12-23 10:30:00,19.69,19.7,19.67,19.68,22929.0,19.69,19.7,19.67,19.68,22929.0
2019-12-23 11:00:00,19.68,19.7,19.67,19.69,20858.0,19.68,19.7,19.67,19.69,20858.0
2019-12-23 11:30:00,19.69,19.72,19.67,19.67,45348.0,19.69,19.72,19.67,19.67,45348.0
2019-12-23 12:00:00,19.68,19.7,19.64,19.7,33658.0,19.68,19.7,19.64,19.7,33658.0
2019-12-23 12:30:00,19.7,19.76,19.69,19.73,81262.0,19.7,19.76,19.69,19.73,81262.0
2019-12-23 13:00:00,19.73,19.74,19.67,19.68,26224.0,19.73,19.74,19.67,19.68,26224.0
2019-12-23 13:30:00,19.67,19.68,19.6,19.68,82050.0,19.67,19.68,19.6,19.68,82050.0
2019-12-23 14:00:00,19.68,19.68,19.61,19.62,37690.0,19.68,19.68,19.61,19.62,37690.0
2019-12-23 14:30:00,19.61,19.7,19.61,19.7,46411.0,19.61,19.7,19.61,19.7,46411.0
2019-12-23 15:00:00,19.7,19.71,19.67,19.7,39443.0,19.7,19.71,19.67,19.7,39443.0
2019-12-23 15:30:00,19.7,19.71,19.68,19.7,168493.0,19.7,19.71,19.68,19.7,168493.0
2019-12-24 09:30:00,19.74,19.86,19.7,19.78,46814.0,19.74,19.86,19.7,19.78,46814.0
2019-12-24 10:00:00,19.78,19.79,19.73,19.73,28295.0,19.78,19.79,19.73,19.73,28295.0
2019-12-24 10:30:00,19.73,19.79,19.72,19.78,28519.0,19.73,19.79,19.72,19.78,28519.0
2019-12-24 11:00:00,19.78,19.82,19.77,19.79,46362.0,19.78,19.82,19.77,19.79,46362.0
2019-12-24 11:30:00,19.79,19.85,19.78,19.82,40248.0,19.79,19.85,19.78,19.82,40248.0
2019-12-24 12:00:00,19.82,19.84,19.81,19.82,43171.0,19.82,19.84,19.81,19.82,43171.0
2019-12-24 12:30:00,19.82,19.84,19.82,19.83,58923.0,19.82,19.84,19.82,19.83,58923.0
2019-12-26 09:30:00,19.8,19.87,19.73,19.75,42771.0,19.8,19.87,19.73,19.75,42771.0
2019-12-26 10:00:00,19.76,19.77,19.66,19.66,25475.0,19.76,19.77,19.66,19.66,25475.0
2019-12-26 10:30:00,19.65,19.7,19.63,19.7,15571.0,19.65,19.7,19.63,19.7,15571.0
2019-12-26 11:00:00,19.7,19.73,19.64,19.65,24823.0,19.7,19.73,19.64,19.65,24823.0
2019-12-26 11:30:00,19.65,19.66,19.61,19.64,67885.0,19.65,19.66,19.61,19.64,67885.0
2019-12-26 12:00:00,19.64,19.66,19.6,19.61,20457.0,19.64,19.66,19.6,19.61,20457.0
2019-12-26 12:30:00,19.6,19.62,19.6,19.62,28794.0,19.6,19.62,19.6,19.62,28794.0
2019-12-26 13:00:00,19.62,19.62,19.6,19.61,65739.0,19.62,19.62,19.6,19.61,65739.0
2019-12-26 13:30:00,19.6,19.64,19.6,19.63,19695.0,19.6,19.64,19.6,19.63,19695.0
2019-12-26 14:00:00,19.64,19.73,19.6,19.71,55652.0,19.64,19.73,19.6,19.71,55652.0
2019-12-26 14:30:00,19.71,19.76,19.7,19.72,20973.0,19.71,19.76,19.7,19.72,20973.0
2019-12-26 15:00:00,19.72,19.72,19.69,19.69,19674.0,19.72,19.72,19.69,19.69,19674.0
2019-12-26 15:30:00,19.69,19.74,19.69,19.71,102585.0,19.69,19.74,19.69,19.71,102585.0
2019-12-27 09:30:00,19.69,19.71,19.67,19.67,42261.0,19.69,19.71,19.67,19.67,42261.0
2019-12-27 10:00:00,19.67,19.71,19.65,19.7,35081.0,19.67,19.71,19.65,19.7,35081.0
2019-12-27 10:30:00,19.7,19.71,19.63,19.65,36404.0,19.7,19.71,19.63,19.65,36404.0
2019-12-27 11:00:00,19.66,19.67,19.59,19.6,22551.0,19.66,19.67,19.59,19.6,22551.0
2019-12-27 11:30:00,19.59,19.61,19.56,19.57,21438.0,19.59,19.61,19.56,19.57,21438.0
2019-12-27 12:00:00,19.57,19.58,19.52,19.53,20957.0,19.57,19.58,19.52,19.53,20957.0
2019-12-27 12:30:00,19.53,19.55,19.51,19.52,14918.0,19.53,19.55,19.51,19.52,14918.0
2019-12-27 13:00:00,19.53,19.56,19.51,19.52,20419.0,19.53,19.56,19.51,19.52,20419.0
2019-12-27 13:30:00,19.51,19.54,19.51,19.52,12864.0,19.51,19.54,19.51,19.52,12864.0
2019-12-27 14:00:00,19.52,19.56,19.48,19.55,26665.0,19.52,19.56,19.48,19.55,26665.0
2019-12-27 14:30:00,19.55,19.55,19.52,19.53,22053.0,19.55,19.55,19.52,19.53,22053.0
2019-12-27 15:00:00,19.54,19.56,19.53,19.56,23656.0,19.54,19.56,19.53,19.56,23656.0
2019-12-27 15:30:00,19.55,19.56,19.47,19.51,119896.0,19.55,19.56,19.47,19.51,119896.0
2019-12-30 09:30:00,19.48,19.58,19.43,19.48,41693.0,19.48,19.58,19.43,19.48,41693.0
2019-12-30 10:00:00,19.48,19.54,19.46,19.51,51343.0,19.48,19.54,19.46,19.51,51343.0
2019-12-30 10:30:00,19.51,19.54,19.49,19.5,51453.0,19.51,19.54,19.49,19.5,51453.0
2019-12-30 11:00:00,19.5,19.64,19.49,19.62,64094.0,19.5,19.64,19.49,19.62,64094.0
2019-12-30 11:30:00,19.62,19.74,19.57,19.67,87804.0,19.62,19.74,19.57,19.67,87804.0
2019-12-30 12:00:00,19.67,19.73,19.66,19.71,27742.0,19.67,19.73,19.66,19.71,27742.0
2019-12-30 12:30:00,19.72,19.74,19.69,19.7,17997.0,19.72,19.74,19.69,19.7,17997.0
2019-12-30 13:00:00,19.69,19.71,19.68,19.7,32316.0,19.69,19.71,19.68,19.7,32316.0
2019-12-30 13:30:00,19.7,19.71,19.68,19.69,18736.0,19.7,19.71,19.68,19.69,18736.0
2019-12-30 14:00:00,19.68,19.68,19.63,19.64,20002.0,19.68,19.68,19.63,19.64,20002.0
2019-12-30 14:30:00,19.64,19.64,19.58,19.58,25978.0,19.64,19.64,19.58,19.58,25978.0
2019-12-30 15:00:00,19.57,19.59,19.56,19.59,38090.0,19.57,19.59,19.56,19.59,38090.0
2019-12-30 15:30:00,19.58,19.59,19.52,19.54,114023.0,19.58,19.59,19.52,19.54,114023.0
2019-12-31 09:30:00,19.53,19.74,19.53,19.71,32846.0,19.53,19.74,19.53,19.71,32846.0
2019-12-31 10:00:00,19.71,19.72,19.63,19.64,20675.0,19.71,19.72,19.63,19.64,20675.0
2019-12-31 10:30:00,19.65,19.69,19.58,19.6,29075.0,19.65,19.69,19.58,19.6,29075.0
2019-12-31 11:00:00,19.6,19.62,19.53,19.6,30509.0,19.6,19.62,19.53,19.6,30509.0
2019-12-31 11:30:00,19.6,19.63,19.59,19.61,31494.0,19.6,19.63,19.59,19.61,31494.0
2019-12-31 12:00:00,19.61,19.61,19.51,19.51,22155.0,19.61,19.61,19.51,19.51,22155.0
2019-12-31 12:30:00,19.51,19.51,19.46,19.48,18449.0,19.51,19.51,19.46,19.48,18449.0
2019-12-31 13:00:00,19.47,19.5,19.45,19.49,24306.0,19.47,19.5,19.45,19.49,24306.0
2019-12-31 13:30:00,19.49,19.53,19.48,19.52,22729.0,19.49,19.53,19.48,19.52,22729.0
2019-12-31 14:00:00,19.52,19.53,19.46,19.46,21787.0,19.52,19.53,19.46,19.46,21787.0
2019-12-31 14:30:00,19.46,19.48,19.44,19.44,20877.0,19.46,19.48,19.44,19.44,20877.0
2019-12-31 15:00:00,19.44,19.46,19.41,19.42,25960.0,19.44,19.46,19.41,19.42,25960.0
2019-12-31 15:30:00,19.42,19.42,19.34,19.35,141075.0,19.42,19.42,19.34,19.35,141075.0
2020-01-02 09:30:00,19.39,19.39,19.03,19.05,95916.0,19.39,19.39,19.03,19.05,95916.0
2020-01-02 10:00:00,19.05,19.05,18.89,18.9,76499.0,19.05,19.05,18.89,18.9,76499.0
2020-01-02 10:30:00,18.9,18.91,18.83,18.88,68074.0,18.9,18.91,18.83,18.88,68074.0
2020-01-02 11:00:00,18.88,18.88,18.77,18.8,57837.0,18.88,18.88,18.77,18.8,57837.0
2020-01-02 11:30:00,18.8,18.81,18.7,18.73,58724.0,18.8,18.81,18.7,18.73,58724.0
2020-01-02 12:00:00,18.74,18.75,18.72,18.73,58607.0,18.74,18.75,18.72,18.73,58607.0
2020-01-02 12:30:00,18.73,18.74,18.64,18.64,56589.0,18.73,18.74,18.64,18.64,56589.0
2020-01-02 13:00:00,18.64,18.66,18.57,18.59,56178.0,18.64,18.66,18.57,18.59,56178.0
2020-01-02 13:30:00,18.59,18.64,18.55,18.62,56536.0,18.59,18.64,18.55,18.62,56536.0
2020-01-02 14:00:00,18.62,18.64,18.58,18.62,70123.0,18.62,18.64,18.58,18.62,70123.0
2020-01-02 14:30:00,18.62,18.62,18.52,18.54,74491.0,18.62,18.62,18.52,18.54,74491.0
2020-01-02 15:00:00,18.54,18.66,18.52,18.66,101595.0,18.54,18.66,18.52,18.66,101595.0
2020-01-02 15:30:00,18.65,18.66,18.57,18.6,210839.0,18.65,18.66,18.57,18.6,210839.0
2020-01-03 09:30:00,18.63,18.63,18.49,18.58,82175.0,18.63,18.63,18.49,18.58,82175.0
2020-01-03 10:00:00,18.57,18.71,18.55,18.68,29409.0,18.57,18.71,18.55,18.68,29409.0
2020-01-03 10:30:00,18.68,18.71,18.61,18.65,47202.0,18.68,18.71,18.61,18.65,47202.0
2020-01-03 11:00:00,18.65,18.69,18.62,18.64,46498.0,18.65,18.69,18.62,18.64,46498.0
2020-01-03 11:30:00,18.64,18.69,18.6,18.69,33998.0,18.64,18.69,18.6,18.69,33998.0
2020-01-03 12:00:00,18.69,18.76,18.68,18.7,47781.0,18.69,18.76,18.68,18.7,47781.0
2020-01-03 12:30:00,18.7,18.72,18.69,18.71,20061.0,18.7,18.72,18.69,18.71,20061.0
2020-01-03 13:00:00,18.71,18.72,18.65,18.65,14207.0,18.71,18.72,18.65,18.65,14207.0
2020-01-03 13:30:00,18.64,18.65,18.57,18.61,24610.0,18.64,18.65,18.57,18.61,24610.0
2020-01-03 14:00:00,18.61,18.61,18.57,18.6,26469.0,18.61,18.61,18.57,18.6,26469.0
2020-01-03 14:30:00,18.6,18.62,18.57,18.62,239363.0,18.6,18.62,18.57,18.62,239363.0
2020-01-03 15:00:00,18.62,18.67,18.53,18.57,80735.0,18.62,18.67,18.53,18.57,80735.0
2020-01-03 15:30:00,18.57,18.6,18.49,18.49,296001.0,18.57,18.6,18.49,18.49,296001.0
2020-01-06 09:30:00,18.52,18.59,18.17,18.19,169260.0,18.52,18.59,18.17,18.19,169260.0
2020-01-06 10:00:00,18.19,18.21,18.08,18.12,215638.0,18.19,18.21,18.08,18.12,215638.0
2020-01-06 10:30:00,18.12,18.43,18.1,18.41,410635.0,18.12,18.43,18.1,18.41,410635.0
2020-01-06 11:00:00,18.41,18.69,18.4,18.69,168763.0,18.41,18.69,18.4,18.69,168763.0
2020-01-06 11:30:00,18.68,18.73,18.61,18.68,58801.0,18.68,18.73,18.61,18.68,58801.0
2020-01-06 12:00:00,18.68,18.69,18.5,18.55,52502.0,18.68,18.69,18.5,18.55,52502.0
2020-01-06 12:30:00,18.55,18.6,18.53,18.59,27568.0,18.55,18.6,18.53,18.59,27568.0
2020-01-06 13:00:00,18.59,18.65,18.57,18.64,41892.0,18.59,18.65,18.57,18.64,41892.0
2020-01-06 13:30:00,18.64,18.71,18.63,18.66,66177.0,18.64,18.71,18.63,18.66,66177.0
2020-01-06 14:00:00,18.66,18.74,18.66,18.66,42882.0,18.66,18.74,18.66,18.66,42882.0
2020-01-06 14:30:00,18.66,18.72,18.64,18.7,69578.0,18.66,18.72,18.64,18.7,69578.0
2020-01-06 15:00:00,18.69,18.73,18.68,18.71,68610.0,18.69,18.73,18.68,18.71,68610.0
2020-01-06 15:30:00,18.71,18.73,18.62,18.69,198580.0,18.71,18.73,18.62,18.69,198580.0
2020-01-07 09:30:00,18.63,18.75,18.48,18.48,56464.0,18.63,18.75,18.48,18.48,56464.0
2020-01-07 10:00:00,18.49,18.73,18.47,18.64,53533.0,18.49,18.73,18.47,18.64,53533.0
2020-01-07 10:30:00,18.64,18.64,18.52,18.53,34008.0,18.64,18.64,18.52,18.53,34008.0
2020-01-07 11:00:00,18.52,18.56,18.48,18.48,51724.0,18.52,18.56,18.48,18.48,51724.0
2020-01-07 11:30:00,18.46,18.47,18.29,18.3,204261.0,18.46,18.47,18.29,18.3,204261.0
2020-01-07 12:00:00,18.3,18.32,18.26,18.26,50752.0,18.3,18.32,18.26,18.26,50752.0
2020-01-07 12:30:00,18.26,18.33,18.22,18.3,107781.0,18.26,18.33,18.22,18.3,107781.0
2020-01-07 13:00:00,18.31,18.33,18.29,18.32,36127.0,18.31,18.33,18.29,18.32,36127.0
2020-01-07 13:30:00,18.32,18.38,18.32,18.34,42075.0,18.32,18.38,18.32,18.34,42075.0
2020-01-07 14:00:00,18.35,18.36,18.31,18.36,27401.0,18.35,18.36,18.31,18.36,27401.0
2020-01-07 14:30:00,18.35,18.4,18.31,18.33,56700.0,18.35,18.4,18.31,18.33,56700.0
2020-01-07 15:00:00,18.33,18.36,18.31,18.33,43898.0,18.33,18.36,18.31,18.33,43898.0
2020-01-07 15:30:00,18.33,18.37,18.31,18.33,133277.0,18.33,18.37,18.31,18.33,133277.0
2020-01-08 09:30:00,18.32,18.54,18.32,18.52,62999.0,18.32,18.54,18.32,18.52,62999.0
2020-01-08 10:00:00,18.51,18.56,18.45,18.48,61279.0,18.51,18.56,18.45,18.48,61279.0
2020-01-08 10:30:00,18.48,18.49,18.43,18.49,53260.0,18.48,18.49,18.43,18.49,53260.0
2020-01-08 11:00:00,18.48,18.49,18.4,18.45,38874.0,18.48,18.49,18.4,18.45,38874.0
2020-01-08 11:30:00,18.44,18.52,18.42,18.47,50422.0,18.44,18.52,18.42,18.47,50422.0
2020-01-08 12:00:00,18.46,18.47,18.41,18.43,28274.0,18.46,18.47,18.41,18.43,28274.0
2020-01-08 12:30:00,18.43,18.46,18.41,18.45,36872.0,18.43,18.46,18.41,18.45,36872.0
2020-01-08 13:00:00,18.45,18.49,18.45,18.48,47799.0,18.45,18.49,18.45,18.48,47799.0
2020-01-08 13:30:00,18.48,18.52,18.43,18.43,39324.0,18.48,18.52,18.43,18.43,39324.0
2020-01-08 14:00:00,18.43,18.45,18.4,18.41,41683.0,18.43,18.45,18.4,18.41,41683.0
2020-01-08 14:30:00,18.41,18.43,18.39,18.41,60854.0,18.41,18.43,18.39,18.41,60854.0
2020-01-08 15:00:00,18.41,18.42,18.36,18.37,61406.0,18.41,18.42,18.36,18.37,61406.0
2020-01-08 15:30:00,18.37,18.38,18.3,18.32,201423.0,18.37,18.38,18.3,18.32,201423.0
2020-01-09 09:30:00,18.41,18.46,17.9,18.12,180209.0,18.41,18.46,17.9,18.12,180209.0
2020-01-09 10:00:00,18.12,18.19,18.1,18.12,59551.0,18.12,18.19,18.1,18.12,59551.0
2020-01-09 10:30:00,18.13,18.27,18.12,18.22,74858.0,18.13,18.27,18.12,18.22,74858.0
2020-01-09 11:00:00,18.23,18.25,18.19,18.23,82047.0,18.23,18.25,18.19,18.23,82047.0
2020-01-09 11:30:00,18.23,18.26,18.1,18.11,59097.0,18.23,18.26,18.1,18.11,59097.0
2020-01-09 12:00:00,18.11,18.13,18.04,18.04,141012.0,18.11,18.13,18.04,18.04,141012.0
2020-01-09 12:30:00,18.05,18.11,18.0,18.1,77137.0,18.05,18.11,18.0,18.1,77137.0
2020-01-09 13:00:00,18.11,18.18,18.08,18.1,87718.0,18.11,18.18,18.08,18.1,87718.0
2020-01-09 13:30:00,18.1,18.1,18.06,18.08,176923.0,18.1,18.1,18.06,18.08,176923.0
2020-01-09 14:00:00,18.08,18.09,18.05,18.07,53176.0,18.08,18.09,18.05,18.07,53176.0
2020-01-09 14:30:00,18.07,18.1,18.02,18.03,147547.0,18.07,18.1,18.02,18.03,147547.0
2020-01-09 15:00:00,18.03,18.06,17.99,18.0,146336.0,18.03,18.06,17.99,18.0,146336.0
2020-01-09 15:30:00,18.01,18.07,17.97,18.02,413529.0,18.01,18.07,17.97,18.02,413529.0
2020-01-10 09:30:00,18.0,18.04,17.73,17.92,124990.0,18.0,18.04,17.73,17.92,124990.0
2020-01-10 10:00:00,17.93,18.03,17.93,18.0,70330.0,17.93,18.03,17.93,18.0,70330.0
2020-01-10 10:30:00,18.0,18.0,17.88,17.96,40460.0,18.0,18.0,17.88,17.96,40460.0
2020-01-10 11:00:00,17.95,17.96,17.84,17.86,63323.0,17.95,17.96,17.84,17.86,63323.0
2020-01-10 11:30:00,17.85,17.85,17.7,17.72,56770.0,17.85,17.85,17.7,17.72,56770.0
2020-01-10 12:00:00,17.73,17.79,17.7,17.79,39150.0,17.73,17.79,17.7,17.79,39150.0
2020-01-10 12:30:00,17.79,17.79,17.63,17.63,58578.0,17.79,17.79,17.63,17.63,58578.0
2020-01-10 13:00:00,17.64,17.7,17.61,17.7,36028.0,17.64,17.7,17.61,17.7,36028.0
2020-01-10 13:30:00,17.7,17.75,17.69,17.71,41114.0,17.7,17.75,17.69,17.71,41114.0
2020-01-10 14:00:00,17.71,17.84,17.71,17.79,52913.0,17.71,17.84,17.71,17.79,52913.0
2020-01-10 14:30:00,17.79,17.83,17.77,17.78,55458.0,17.79,17.83,17.77,17.78,55458.0
2020-01-10 15:00:00,17.78,17.79,17.7,17.7,48290.0,17.78,17.79,17.7,17.7,48290.0
2020-01-10 15:30:00,17.71,17.8,17.69,17.75,226551.0,17.71,17.8,17.69,17.75,226551.0
2020-01-13 09:30:00,17.76,17.81,17.55,17.66,80649.0,17.76,17.81,17.55,17.66,80649.0
2020-01-13 10:00:00,17.66,17.66,17.48,17.6,71088.0,17.66,17.66,17.48,17.6,71088.0
2020-01-13 10:30:00,17.59,17.6,17.52,17.53,46803.0,17.59,17.6,17.52,17.53,46803.0
2020-01-13 11:00:00,17.53,17.67,17.53,17.56,157668.0,17.53,17.67,17.53,17.56,157668.0
2020-01-13 11:30:00,17.57,17.57,17.51,17.54,60994.0,17.57,17.57,17.51,17.54,60994.0
2020-01-13 12:00:00,17.54,17.55,17.42,17.43,70845.0,17.54,17.55,17.42,17.43,70845.0
2020-01-13 12:30:00,17.43,17.44,17.33,17.34,86001.0,17.43,17.44,17.33,17.34,86001.0
2020-01-13 13:00:00,17.34,17.36,17.3,17.32,48749.0,17.34,17.36,17.3,17.32,48749.0
2020-01-13 13:30:00,17.32,17.32,17.25,17.27,51619.0,17.32,17.32,17.25,17.27,51619.0
2020-01-13 14:00:00,17.26,17.32,17.25,17.28,42977.0,17.26,17.32,17.25,17.28,42977.0
2020-01-13 14:30:00,17.28,17.3,17.26,17.29,48853.0,17.28,17.3,17.26,17.29,48853.0
2020-01-13 15:00:00,17.29,17.31,17.25,17.31,67909.0,17.29,17.31,17.25,17.31,67909.0
2020-01-13 15:30:00,17.31,17.38,17.31,17.35,204832.0,17.31,17.38,17.31,17.35,204832.0
2020-01-14 09:30:00,17.3,17.49,17.29,17.46,133129.0,17.3,17.49,17.29,17.46,133129.0
2020-01-14 10:00:00,17.46,17.49,17.37,17.41,100517.0,17.46,17.49,17.37,17.41,100517.0
2020-01-14 10:30:00,17.4,17.54,17.4,17.51,173519.0,17.4,17.54,17.4,17.51,173519.0
2020-01-14 11:00:00,17.52,17.58,17.47,17.54,72153.0,17.52,17.58,17.47,17.54,72153.0
2020-01-14 11:30:00,17.54,17.56,17.47,17.51,105855.0,17.54,17.56,17.47,17.51,105855.0
2020-01-14 12:00:00,17.5,17.56,17.5,17.54,78779.0,17.5,17.56,17.5,17.54,78779.0
2020-01-14 12:30:00,17.54,17.57,17.53,17.55,83361.0,17.54,17.57,17.53,17.55,83361.0
2020-01-14 13:00:00,17.55,17.63,17.55,17.61,62921.0,17.55,17.63,17.55,17.61,62921.0
2020-01-14 13:30:00,17.6,17.66,17.57,17.57,74950.0,17.6,17.66,17.57,17.57,74950.0
2020-01-14 14:00:00,17.57,17.62,17.57,17.62,51414.0,17.57,17.62,17.57,17.62,51414.0
2020-01-14 14:30:00,17.61,17.7,17.61,17.66,57686.0,17.61,17.7,17.61,17.66,57686.0
2020-01-14 15:00:00,17.66,17.68,17.62,17.63,71392.0,17.66,17.68,17.62,17.63,71392.0
2020-01-14 15:30:00,17.62,17.71,17.62,17.69,210341.0,17.62,17.71,17.62,17.69,210341.0
2020-01-15 09:30:00,17.56,17.77,17.56,17.76,73479.0,17.56,17.77,17.56,17.76,73479.0
2020-01-15 10:00:00,17.75,17.81,17.73,17.76,70763.0,17.75,17.81,17.73,17.76,70763.0
2020-01-15 10:30:00,17.76,17.76,17.71,17.75,60696.0,17.76,17.76,17.71,17.75,60696.0
2020-01-15 11:00:00,17.75,17.86,17.75,17.86,105440.0,17.75,17.86,17.75,17.86,105440.0
2020-01-15 11:30:00,17.87,17.88,17.8,17.8,61533.0,17.87,17.88,17.8,17.8,61533.0
2020-01-15 12:00:00,17.8,17.83,17.74,17.8,113461.0,17.8,17.83,17.74,17.8,113461.0
2020-01-15 12:30:00,17.8,17.83,17.77,17.79,57276.0,17.8,17.83,17.77,17.79,57276.0
2020-01-15 13:00:00,17.79,17.82,17.76,17.82,95081.0,17.79,17.82,17.76,17.82,95081.0
2020-01-15 13:30:00,17.82,17.87,17.8,17.85,85919.0,17.82,17.87,17.8,17.85,85919.0
2020-01-15 14:00:00,17.85,17.9,17.83,17.88,90276.0,17.85,17.9,17.83,17.88,90276.0
2020-01-15 14:30:00,17.88,17.89,17.84,17.86,65398.0,17.88,17.89,17.84,17.86,65398.0
2020-01-15 15:00:00,17.86,17.87,17.82,17.86,153725.0,17.86,17.87,17.82,17.86,153725.0
2020-01-15 15:30:00,17.86,17.87,17.79,17.82,345211.0,17.86,17.87,17.79,17.82,345211.0
2020-01-16 09:30:00,17.91,18.12,17.8,18.06,86455.0,17.91,18.12,17.8,18.06,86455.0
2020-01-16 10:00:00,18.05,18.1,18.01,18.05,54996.0,18.05,18.1,18.01,18.05,54996.0
2020-01-16 10:30:00,18.05,18.08,17.99,18.06,98175.0,18.05,18.08,17.99,18.06,98175.0
2020-01-16 11:00:00,18.06,18.1,18.0,18.1,188848.0,18.06,18.1,18.0,18.1,188848.0
2020-01-16 11:30:00,18.09,18.1,17.95,17.98,106141.0,18.09,18.1,17.95,17.98,106141.0
2020-01-16 12:00:00,17.98,18.03,17.98,18.01,72044.0,17.98,18.03,17.98,18.01,72044.0
2020-01-16 12:30:00,18.0,18.02,17.99,18.0,44971.0,18.0,18.02,17.99,18.0,44971.0
2020-01-16 13:00:00,18.0,18.0,17.94,17.97,38980.0,18.0,18.0,17.94,17.97,38980.0
2020-01-16 13:30:00,17.96,17.97,17.86,17.87,42190.0,17.96,17.97,17.86,17.87,42190.0
2020-01-16 14:00:00,17.87,17.94,17.86,17.89,51561.0,17.87,17.94,17.86,17.89,51561.0
2020-01-16 14:30:00,17.89,17.89,17.85,17.85,41386.0,17.89,17.89,17.85,17.85,41386.0
2020-01-16 15:00:00,17.85,17.86,17.81,17.83,56893.0,17.85,17.86,17.81,17.83,56893.0
2020-01-16 15:30:00,17.84,17.87,17.82,17.85,174595.0,17.84,17.87,17.82,17.85,174595.0
2020-01-17 09:30:00,17.33,17.76,17.3,17.66,327936.0,17.33,17.76,17.3,17.66,327936.0
2020-01-17 10:00:00,17.67,17.88,17.64,17.87,272173.0,17.67,17.88,17.64,17.87,272173.0
2020-01-17 10:30:00,17.88,17.92,17.78,17.89,206435.0,17.88,17.92,17.78,17.89,206435.0
2020-01-17 11:00:00,17.89,17.91,17.71,17.79,116176.0,17.89,17.91,17.71,17.79,116176.0
2020-01-17 11:30:00,17.79,17.85,17.71,17.83,58844.0,17.79,17.85,17.71,17.83,58844.0
2020-01-17 12:00:00,17.84,17.84,17.78,17.78,65529.0,17.84,17.84,17.78,17.78,65529.0
2020-01-17 12:30:00,17.78,17.8,17.61,17.62,115413.0,17.78,17.8,17.61,17.62,115413.0
2020-01-17 13:00:00,17.62,17.62,17.55,17.57,74586.0,17.62,17.62,17.55,17.57,74586.0
2020-01-17 13:30:00,17.57,17.61,17.56,17.57,54985.0,17.57,17.61,17.56,17.57,54985.0
2020-01-17 14:00:00,17.58,17.61,17.57,17.59,53470.0,17.58,17.61,17.57,17.59,53470.0
2020-01-17 14:30:00,17.59,17.65,17.59,17.65,63099.0,17.59,17.65,17.59,17.65,63099.0
2020-01-17 15:00:00,17.64,17.65,17.61,17.62,77766.0,17.64,17.65,17.61,17.62,77766.0
2020-01-17 15:30:00,17.63,17.63,17.54,17.59,298088.0,17.63,17.63,17.54,17.59,298088.0
2020-01-21 09:30:00,17.56,17.77,17.52,17.52,53527.0,17.56,17.77,17.52,17.52,53527.0
2020-01-21 10:00:00,17.52,17.56,17.33,17.35,85837.0,17.52,17.56,17.33,17.35,85837.0
2020-01-21 10:30:00,17.35,17.48,17.33,17.48,111037.0,17.35,17.48,17.33,17.48,111037.0
2020-01-21 11:00:00,17.48,17.52,17.38,17.38,197583.0,17.48,17.52,17.38,17.38,197583.0
2020-01-21 11:30:00,17.38,17.57,17.38,17.57,89600.0,17.38,17.57,17.38,17.57,89600.0
2020-01-21 12:00:00,17.57,17.6,17.54,17.55,36595.0,17.57,17.6,17.54,17.55,36595.0
2020-01-21 12:30:00,17.55,17.56,17.47,17.48,37949.0,17.55,17.56,17.47,17.48,37949.0
2020-01-21 13:00:00,17.48,17.5,17.47,17.5,30457.0,17.48,17.5,17.47,17.5,30457.0
2020-01-21 13:30:00,17.49,17.49,17.47,17.48,30182.0,17.49,17.49,17.47,17.48,30182.0
2020-01-21 14:00:00,17.48,17.5,17.47,17.47,47249.0,17.48,17.5,17.47,17.47,47249.0
2020-01-21 14:30:00,17.48,17.48,17.39,17.39,123031.0,17.48,17.48,17.39,17.39,123031.0
2020-01-21 15:00:00,17.39,17.4,17.37,17.39,55271.0,17.39,17.4,17.37,17.39,55271.0
2020-01-21 15:30:00,17.39,17.4,17.3,17.36,226443.0,17.39,17.4,17.3,17.36,226443.0
2020-01-22 09:30:00,17.31,17.58,17.31,17.57,55782.0,17.31,17.58,17.31,17.57,55782.0
2020-01-22 10:00:00,17.57,17.6,17.48,17.48,61473.0,17.57,17.6,17.48,17.48,61473.0
2020-01-22 10:30:00,17.49,17.52,17.46,17.47,89711.0,17.49,17.52,17.46,17.47,89711.0
2020-01-22 11:00:00,17.47,17.53,17.45,17.5,54603.0,17.47,17.53,17.45,17.5,54603.0
2020-01-22 11:30:00,17.5,17.53,17.47,17.48,31579.0,17.5,17.53,17.47,17.48,31579.0
2020-01-22 12:00:00,17.48,17.5,17.44,17.45,49804.0,17.48,17.5,17.44,17.45,49804.0
2020-01-22 12:30:00,17.45,17.46,17.41,17.41,28082.0,17.45,17.46,17.41,17.41,28082.0
2020-01-22 13:00:00,17.41,17.44,17.41,17.44,29627.0,17.41,17.44,17.41,17.44,29627.0
2020-01-22 13:30:00,17.44,17.44,17.38,17.39,41672.0,17.44,17.44,17.38,17.39,41672.0
2020-01-22 14:00:00,17.39,17.41,17.33,17.34,43057.0,17.39,17.41,17.33,17.34,43057.0
2020-01-22 14:30:00,17.33,17.39,17.32,17.34,66983.0,17.33,17.39,17.32,17.34,66983.0
2020-01-22 15:00:00,17.34,17.34,17.25,17.29,60111.0,17.34,17.34,17.25,17.29,60111.0
2020-01-22 15:30:00,17.28,17.32,17.27,17.31,142317.0,17.28,17.32,17.27,17.31,142317.0
2020-01-23 09:30:00,17.36,17.36,17.12,17.25,71334.0,17.36,17.36,17.12,17.25,71334.0
2020-01-23 10:00:00,17.26,17.31,17.25,17.27,49401.0,17.26,17.31,17.25,17.27,49401.0
2020-01-23 10:30:00,17.28,17.31,17.24,17.26,28763.0,17.28,17.31,17.24,17.26,28763.0
2020-01-23 11:00:00,17.26,17.28,17.2,17.21,28385.0,17.26,17.28,17.2,17.21,28385.0
2020-01-23 11:30:00,17.21,17.29,17.21,17.26,14780.0,17.21,17.29,17.21,17.26,14780.0
2020-01-23 12:00:00,17.26,17.27,17.24,17.25,15381.0,17.26,17.27,17.24,17.25,15381.0
2020-01-23 12:30:00,17.25,17.26,17.23,17.26,22264.0,17.25,17.26,17.23,17.26,22264.0
2020-01-23 13:00:00,17.27,17.33,17.26,17.31,31603.0,17.27,17.33,17.26,17.31,31603.0
2020-01-23 13:30:00,17.32,17.34,17.29,17.34,23372.0,17.32,17.34,17.29,17.34,23372.0
2020-01-23 14:00:00,17.34,17.38,17.33,17.38,28443.0,17.34,17.38,17.33,17.38,28443.0
2020-01-23 14:30:00,17.38,17.38,17.34,17.35,30990.0,17.38,17.38,17.34,17.35,30990.0
2020-01-23 15:00:00,17.36,17.36,17.31,17.32,64331.0,17.36,17.36,17.31,17.32,64331.0
2020-01-23 15:30:00,17.32,17.37,17.29,17.3,158965.0,17.32,17.37,17.29,17.3,158965.0
2020-01-24 09:30:00,17.31,17.35,17.07,17.14,161040.0,17.31,17.35,17.07,17.14,161040.0
2020-01-24 10:00:00,17.15,17.24,17.13,17.19,65112.0,17.15,17.24,17.13,17.19,65112.0
2020-01-24 10:30:00,17.18,17.19,17.09,17.11,64019.0,17.18,17.19,17.09,17.11,64019.0
2020-01-24 11:00:00,17.11,17.14,17.0,17.0,91908.0,17.11,17.14,17.0,17.0,91908.0
2020-01-24 11:30:00,17.0,17.01,16.91,16.93,76139.0,17.0,17.01,16.91,16.93,76139.0
2020-01-24 12:00:00,16.92,17.03,16.92,17.03,71684.0,16.92,17.03,16.92,17.03,71684.0
2020-01-24 12:30:00,17.03,17.08,16.99,17.02,69446.0,17.03,17.08,16.99,17.02,69446.0
2020-01-24 13:00:00,17.01,17.05,16.99,17.03,32986.0,17.01,17.05,16.99,17.03,32986.0
2020-01-24 13:30:00,17.03,17.03,16.98,17.0,34299.0,17.03,17.03,16.98,17.0,34299.0
2020-01-24 14:00:00,17.0,17.05,16.97,17.02,61491.0,17.0,17.05,16.97,17.02,61491.0
2020-01-24 14:30:00,17.02,17.05,16.96,17.05,41064.0,17.02,17.05,16.96,17.05,41064.0
2020-01-24 15:00:00,17.05,17.07,16.99,17.0,46802.0,17.05,17.07,16.99,17.0,46802.0
2020-01-24 15:30:00,17.01,17.04,16.96,17.02,202615.0,17.01,17.04,16.96,17.02,202615.0
2020-01-27 09:30:00,16.9,16.96,16.63,16.68,96782.0,16.9,16.96,16.63,16.68,96782.0
2020-01-27 10:00:00,16.68,16.75,16.61,16.75,68382.0,16.68,16.75,16.61,16.75,68382.0
2020-01-27 10:30:00,16.74,16.75,16.64,16.68,51502.0,16.74,16.75,16.64,16.68,51502.0
2020-01-27 11:00:00,16.67,16.71,16.62,16.66,68288.0,16.67,16.71,16.62,16.66,68288.0
2020-01-27 11:30:00,16.65,16.68,16.62,16.67,45966.0,16.65,16.68,16.62,16.67,45966.0
2020-01-27 12:00:00,16.66,16.71,16.65,16.66,46155.0,16.66,16.71,16.65,16.66,46155.0
2020-01-27 12:30:00,16.67,16.68,16.62,16.65,36398.0,16.67,16.68,16.62,16.65,36398.0
2020-01-27 13:00:00,16.65,16.71,16.64,16.7,59618.0,16.65,16.71,16.64,16.7,59618.0
2020-01-27 13:30:00,16.69,16.7,16.63,16.64,53625.0,16.69,16.7,16.63,16.64,53625.0
2020-01-27 14:00:00,16.64,16.65,16.61,16.64,55095.0,16.64,16.65,16.61,16.64,55095.0
2020-01-27 14:30:00,16.64,16.64,16.61,16.62,51260.0,16.64,16.64,16.61,16.62,51260.0
2020-01-27 15:00:00,16.62,16.63,16.58,16.63,104875.0,16.62,16.63,16.58,16.63,104875.0
2020-01-27 15:30:00,16.62,16.63,16.57,16.58,277294.0,16.62,16.63,16.57,16.58,277294.0
2020-01-28 09:30:00,16.6,16.64,16.43,16.47,112181.0,16.6,16.64,16.43,16.47,112181.0
2020-01-28 10:00:00,16.47,16.57,16.47,16.49,65287.0,16.47,16.57,16.47,16.49,65287.0
2020-01-28 10:30:00,16.5,16.52,16.4,16.44,114910.0,16.5,16.52,16.4,16.44,114910.0
2020-01-28 11:00:00,16.45,16.5,16.41,16.49,93155.0,16.45,16.5,16.41,16.49,93155.0
2020-01-28 11:30:00,16.48,16.5,16.45,16.49,75407.0,16.48,16.5,16.45,16.49,75407.0
2020-01-28 12:00:00,16.49,16.5,16.4,16.4,77553.0,16.49,16.5,16.4,16.4,77553.0
2020-01-28 12:30:00,16.4,16.41,16.35,16.38,91049.0,16.4,16.41,16.35,16.38,91049.0
2020-01-28 13:00:00,16.38,16.41,16.35,16.36,59807.0,16.38,16.41,16.35,16.36,59807.0
2020-01-28 13:30:00,16.37,16.39,16.34,16.38,67452.0,16.37,16.39,16.34,16.38,67452.0
2020-01-28 14:00:00,16.38,16.38,16.34,16.34,45114.0,16.38,16.38,16.34,16.34,45114.0
2020-01-28 14:30:00,16.35,16.37,16.29,16.29,51423.0,16.35,16.37,16.29,16.29,51423.0
2020-01-28 15:00:00,16.3,16.34,16.28,16.34,63628.0,16.3,16.34,16.28,16.34,63628.0
2020-01-28 15:30:00,16.35,16.36,16.31,16.35,203870.0,16.35,16.36,16.31,16.35,203870.0
2020-01-29 09:30:00,16.43,16.44,16.18,16.19,149316.0,16.43,16.44,16.18,16.19,149316.0
2020-01-29 10:00:00,16.19,16.19,16.0,16.07,170606.0,16.19,16.19,16.0,16.07,170606.0
2020-01-29 10:30:00,16.06,16.08,15.94,16.01,168413.0,16.06,16.08,15.94,16.01,168413.0
2020-01-29 11:00:00,16.01,16.02,15.89,15.92,112429.0,16.01,16.02,15.89,15.92,112429.0
2020-01-29 11:30:00,15.93,15.93,15.8,15.85,151462.0,15.93,15.93,15.8,15.85,151462.0
2020-01-29 12:00:00,15.85,15.86,15.71,15.73,138923.0,15.85,15.86,15.71,15.73,138923.0
2020-01-29 12:30:00,15.74,15.75,15.7,15.73,85645.0,15.74,15.75,15.7,15.73,85645.0
2020-01-29 13:00:00,15.73,15.8,15.67,15.69,100532.0,15.73,15.8,15.67,15.69,100532.0
2020-01-29 13:30:00,15.7,15.7,15.6,15.67,77188.0,15.7,15.7,15.6,15.67,77188.0
2020-01-29 14:00:00,15.67,15.7,15.59,15.69,111646.0,15.67,15.7,15.59,15.69,111646.0
2020-01-29 14:30:00,15.69,15.85,15.68,15.83,143954.0,15.69,15.85,15.68,15.83,143954.0
2020-01-29 15:00:00,15.83,15.86,15.8,15.84,120375.0,15.83,15.86,15.8,15.84,120375.0
2020-01-29 15:30:00,15.83,15.84,15.69,15.72,322903.0,15.83,15.84,15.69,15.72,322903.0
2020-01-30 09:30:00,15.51,15.6,15.34,15.46,374100.0,15.51,15.6,15.34,15.46,374100.0
2020-01-30 10:00:00,15.47,15.71,15.46,15.69,308588.0,15.47,15.71,15.46,15.69,308588.0
2020-01-30 10:30:00,15.7,15.71,15.52,15.64,155575.0,15.7,15.71,15.52,15.64,155575.0
2020-01-30 11:00:00,15.63,15.67,15.55,15.6,94958.0,15.63,15.67,15.55,15.6,94958.0
2020-01-30 11:30:00,15.61,15.68,15.58,15.63,125203.0,15.61,15.68,15.58,15.63,125203.0
2020-01-30 12:00:00,15.63,15.64,15.55,15.56,92960.0,15.63,15.64,15.55,15.56,92960.0
2020-01-30 12:30:00,15.55,15.59,15.53,15.54,101963.0,15.55,15.59,15.53,15.54,101963.0
2020-01-30 13:00:00,15.54,15.54,15.5,15.52,62273.0,15.54,15.54,15.5,15.52,62273.0
2020-01-30 13:30:00,15.52,15.63,15.51,15.6,208992.0,15.52,15.63,15.51,15.6,208992.0
2020-01-30 14:00:00,15.6,15.62,15.54,15.6,59257.0,15.6,15.62,15.54,15.6,59257.0
2020-01-30 14:30:00,15.59,15.68,15.57,15.68,134538.0,15.59,15.68,15.57,15.68,134538.0
2020-01-30 15:00:00,15.68,15.77,15.65,15.76,258890.0,15.68,15.77,15.65,15.76,258890.0
2020-01-30 15:30:00,15.76,15.8,15.7,15.8,403978.0,15.76,15.8,15.7,15.8,403978.0
2020-01-31 09:30:00,15.72,15.81,15.5,15.6,181439.0,15.72,15.81,15.5,15.6,181439.0
2020-01-31 10:00:00,15.61,15.62,15.5,15.51,188459.0,15.61,15.62,15.5,15.51,188459.0
2020-01-31 10:30:00,15.51,15.57,15.48,15.53,327025.0,15.51,15.57,15.48,15.53,327025.0
2020-01-31 11:00:00,15.53,15.6,15.45,15.47,301555.0,15.53,15.6,15.45,15.47,301555.0
2020-01-31 11:30:00,15.48,15.6,15.46,15.51,262347.0,15.48,15.6,15.46,15.51,262347.0
2020-01-31 12:00:00,15.51,15.55,15.45,15.51,345149.0,15.51,15.55,15.45,15.51,345149.0
2020-01-31 12:30:00,15.51,15.56,15.47,15.54,119540.0,15.51,15.56,15.47,15.54,119540.0
2020-01-31 13:00:00,15.54,15.56,15.49,15.52,195552.0,15.54,15.56,15.49,15.52,195552.0
2020-01-31 13:30:00,15.51,15.57,15.48,15.54,86603.0,15.51,15.57,15.48,15.54,86603.0
2020-01-31 14:00:00,15.54,15.58,15.53,15.55,68604.0,15.54,15.58,15.53,15.55,68604.0
2020-01-31 14:30:00,15.55,15.6,15.54,15.57,70286.0,15.55,15.6,15.54,15.57,70286.0
2020-01-31 15:00:00,15.58,15.6,15.56,15.57,92872.0,15.58,15.6,15.56,15.57,92872.0
2020-01-31 15:30:00,15.57,15.65,15.56,15.63,351059.0,15.57,15.65,15.56,15.63,351059.0
2020-02-03 09:30:00,15.7,15.7,15.35,15.35,125764.0,15.7,15.7,15.35,15.35,125764.0
2020-02-03 10:00:00,15.36,15.47,15.3,15.34,187584.0,15.36,15.47,15.3,15.34,187584.0
2020-02-03 10:30:00,15.33,15.33,15.18,15.2,79170.0,15.33,15.33,15.18,15.2,79170.0
2020-02-03 11:00:00,15.2,15.21,15.04,15.06,181084.0,15.2,15.21,15.04,15.06,181084.0
2020-02-03 11:30:00,15.06,15.09,15.02,15.09,96033.0,15.06,15.09,15.02,15.09,96033.0
2020-02-03 12:00:00,15.08,15.09,15.02,15.03,88186.0,15.08,15.09,15.02,15.03,88186.0
2020-02-03 12:30:00,15.03,15.05,14.98,14.99,101388.0,15.03,15.05,14.98,14.99,101388.0
2020-02-03 13:00:00,14.99,14.99,14.87,14.94,110822.0,14.99,14.99,14.87,14.94,110822.0
2020-02-03 13:30:00,14.94,14.95,14.86,14.88,59640.0,14.94,14.95,14.86,14.88,59640.0
2020-02-03 14:00:00,14.88,14.89,14.82,14.83,95377.0,14.88,14.89,14.82,14.83,95377.0
2020-02-03 14:30:00,14.83,14.85,14.75,14.75,100339.0,14.83,14.85,14.75,14.75,100339.0
2020-02-03 15:00:00,14.75,14.83,14.73,14.83,130808.0,14.75,14.83,14.73,14.83,130808.0
2020-02-03 15:30:00,14.83,14.9,14.8,14.83,457647.0,14.83,14.9,14.8,14.83,457647.0
2020-02-04 09:30:00,14.92,15.07,14.82,14.9,146302.0,14.92,15.07,14.82,14.9,146302.0
2020-02-04 10:00:00,14.9,14.9,14.74,14.81,87418.0,14.9,14.9,14.74,14.81,87418.0
2020-02-04 10:30:00,14.81,14.84,14.75,14.77,76853.0,14.81,14.84,14.75,14.77,76853.0
2020-02-04 11:00:00,14.77,14.77,14.68,14.71,87542.0,14.77,14.77,14.68,14.71,87542.0
2020-02-04 11:30:00,14.71,14.77,14.66,14.77,82729.0,14.71,14.77,14.66,14.77,82729.0
2020-02-04 12:00:00,14.76,14.79,14.74,14.75,49281.0,14.76,14.79,14.74,14.75,49281.0
2020-02-04 12:30:00,14.76,14.8,14.72,14.79,71193.0,14.76,14.8,14.72,14.79,71193.0
2020-02-04 13:00:00,14.79,14.8,14.74,14.75,41214.0,14.79,14.8,14.74,14.75,41214.0
2020-02-04 13:30:00,14.74,14.76,14.71,14.73,58848.0,14.74,14.76,14.71,14.73,58848.0
2020-02-04 14:00:00,14.73,14.8,14.72,14.73,61926.0,14.73,14.8,14.72,14.73,61926.0
2020-02-04 14:30:00,14.73,14.77,14.69,14.69,89457.0,14.73,14.77,14.69,14.69,89457.0
2020-02-04 15:00:00,14.7,14.7,14.61,14.62,120343.0,14.7,14.7,14.61,14.62,120343.0
2020-02-04 15:30:00,14.62,14.62,14.51,14.53,340405.0,14.62,14.62,14.51,14.53,340405.0
2020-02-05 09:30:00,14.55,14.89,14.55,14.81,377616.0,14.55,14.89,14.55,14.81,377616.0
2020-02-05 10:00:00,14.82,15.05,14.81,15.01,254565.0,14.82,15.05,14.81,15.01,254565.0
2020-02-05 10:30:00,15.0,15.27,14.98,15.23,246588.0,15.0,15.27,14.98,15.23,246588.0
2020-02-05 11:00:00,15.24,15.3,15.14,15.29,121090.0,15.24,15.3,15.14,15.29,121090.0
2020-02-05 11:30:00,15.29,15.43,15.25,15.42,190493.0,15.29,15.43,15.25,15.42,190493.0
2020-02-05 12:00:00,15.42,15.45,15.37,15.42,110194.0,15.42,15.45,15.37,15.42,110194.0
2020-02-05 12:30:00,15.42,15.6,15.39,15.59,173059.0,15.42,15.6,15.39,15.59,173059.0
2020-02-05 13:00:00,15.59,15.59,15.49,15.5,65486.0,15.59,15.59,15.49,15.5,65486.0
2020-02-05 13:30:00,15.5,15.52,15.45,15.5,102067.0,15.5,15.52,15.45,15.5,102067.0
2020-02-05 14:00:00,15.51,15.52,15.49,15.51,75361.0,15.51,15.52,15.49,15.51,75361.0
2020-02-05 14:30:00,15.51,15.51,15.4,15.45,78909.0,15.51,15.51,15.4,15.45,78909.0
2020-02-05 15:00:00,15.46,15.47,15.4,15.44,88000.0,15.46,15.47,15.4,15.44,88000.0
2020-02-05 15:30:00,15.45,15.46,15.35,15.36,298582.0,15.45,15.46,15.35,15.36,298582.0
2020-02-06 09:30:00,15.5,15.59,15.26,15.4,105117.0,15.5,15.59,15.26,15.4,105117.0
2020-02-06 10:00:00,15.41,15.49,15.35,15.41,92119.0,15.41,15.49,15.35,15.41,92119.0
2020-02-06 10:30:00,15.41,15.41,15.23,15.28,74151.0,15.41,15.41,15.23,15.28,74151.0
2020-02-06 11:00:00,15.28,15.3,15.2,15.21,56417.0,15.28,15.3,15.2,15.21,56417.0
2020-02-06 11:30:00,15.21,15.21,15.13,15.19,48663.0,15.21,15.21,15.13,15.19,48663.0
2020-02-06 12:00:00,15.19,15.22,15.18,15.21,45293.0,15.19,15.22,15.18,15.21,45293.0
2020-02-06 12:30:00,15.21,15.22,15.14,15.14,52013.0,15.21,15.22,15.14,15.14,52013.0
2020-02-06 13:00:00,15.14,15.14,15.02,15.03,50838.0,15.14,15.14,15.02,15.03,50838.0
2020-02-06 13:30:00,15.03,15.04,15.0,15.03,39248.0,15.03,15.04,15.0,15.03,39248.0
2020-02-06 14:00:00,15.02,15.03,14.99,15.02,64724.0,15.02,15.03,14.99,15.02,64724.0
2020-02-06 14:30:00,15.02,15.16,15.01,15.1,98664.0,15.02,15.16,15.01,15.1,98664.0
2020-02-06 15:00:00,15.11,15.14,15.08,15.12,77209.0,15.11,15.14,15.08,15.12,77209.0
2020-02-06 15:30:00,15.12,15.19,15.09,15.12,300824.0,15.12,15.19,15.09,15.12,300824.0
2020-02-07 09:30:00,15.07,15.26,15.01,15.08,60682.0,15.07,15.26,15.01,15.08,60682.0
2020-02-07 10:00:00,15.08,15.21,15.0,15.16,117309.0,15.08,15.21,15.0,15.16,117309.0
2020-02-07 10:30:00,15.16,15.16,14.97,15.0,65782.0,15.16,15.16,14.97,15.0,65782.0
2020-02-07 11:00:00,15.0,15.02,14.96,14.97,54425.0,15.0,15.02,14.96,14.97,54425.0
2020-02-07 11:30:00,14.98,15.05,14.97,15.02,62880.0,14.98,15.05,14.97,15.02,62880.0
2020-02-07 12:00:00,15.01,15.07,15.0,15.07,59820.0,15.01,15.07,15.0,15.07,59820.0
2020-02-07 12:30:00,15.07,15.09,15.05,15.09,33628.0,15.07,15.09,15.05,15.09,33628.0
2020-02-07 13:00:00,15.08,15.1,15.05,15.1,25679.0,15.08,15.1,15.05,15.1,25679.0
2020-02-07 13:30:00,15.1,15.11,15.05,15.06,40430.0,15.1,15.11,15.05,15.06,40430.0
2020-02-07 14:00:00,15.06,15.06,14.98,15.01,37810.0,15.06,15.06,14.98,15.01,37810.0
2020-02-07 14:30:00,15.01,15.04,14.99,15.03,33927.0,15.01,15.04,14.99,15.03,33927.0
2020-02-07 15:00:00,15.03,15.06,14.97,14.98,43499.0,15.03,15.06,14.97,14.98,43499.0
2020-02-07 15:30:00,14.98,14.98,14.91,14.93,192303.0,14.98,14.98,14.91,14.93,192303.0
2020-02-10 09:30:00,14.87,15.0,14.82,14.92,88436.0,14.87,15.0,14.82,14.92,88436.0
2020-02-10 10:00:00,14.92,15.07,14.84,14.84,79884.0,14.92,15.07,14.84,14.84,79884.0
2020-02-10 10:30:00,14.84,14.91,14.83,14.87,30115.0,14.84,14.91,14.83,14.87,30115.0
2020-02-10 11:00:00,14.87,14.89,14.83,14.84,35786.0,14.87,14.89,14.83,14.84,35786.0
2020-02-10 11:30:00,14.83,14.84,14.79,14.79,39492.0,14.83,14.84,14.79,14.79,39492.0
2020-02-10 12:00:00,14.8,14.8,14.75,14.76,27503.0,14.8,14.8,14.75,14.76,27503.0
2020-02-10 12:30:00,14.75,14.77,14.74,14.77,51726.0,14.75,14.77,14.74,14.77,51726.0
2020-02-10 13:00:00,14.76,14.77,14.74,14.76,41444.0,14.76,14.77,14.74,14.76,41444.0
2020-02-10 13:30:00,14.76,14.77,14.72,14.76,89684.0,14.76,14.77,14.72,14.76,89684.0
2020-02-10 14:00:00,14.75,14.81,14.73,14.79,43587.0,14.75,14.81,14.73,14.79,43587.0
2020-02-10 14:30:00,14.79,14.8,14.76,14.77,36793.0,14.79,14.8,14.76,14.77,36793.0
2020-02-10 15:00:00,14.77,14.78,14.74,14.75,56992.0,14.77,14.78,14.74,14.75,56992.0
2020-02-10 15:30:00,14.75,14.79,14.74,14.78,146181.0,14.75,14.79,14.74,14.78,146181.0
2020-02-11 09:30:00,15.0,15.05,14.89,15.03,114116.0,15.0,15.05,14.89,15.03,114116.0
2020-02-11 10:00:00,15.03,15.15,15.02,15.12,86528.0,15.03,15.15,15.02,15.12,86528.0
2020-02-11 10:30:00,15.13,15.19,15.12,15.16,61634.0,15.13,15.19,15.12,15.16,61634.0
2020-02-11 11:00:00,15.16,15.18,15.09,15.1,38618.0,15.16,15.18,15.09,15.1,38618.0
2020-02-11 11:30:00,15.1,15.12,15.04,15.12,38677.0,15.1,15.12,15.04,15.12,38677.0
2020-02-11 12:00:00,15.12,15.19,15.11,15.17,52229.0,15.12,15.19,15.11,15.17,52229.0
2020-02-11 12:30:00,15.17,15.19,15.15,15.19,39734.0,15.17,15.19,15.15,15.19,39734.0
2020-02-11 13:00:00,15.19,15.2,15.15,15.19,44781.0,15.19,15.2,15.15,15.19,44781.0
2020-02-11 13:30:00,15.18,15.23,15.18,15.21,42562.0,15.18,15.23,15.18,15.21,42562.0
2020-02-11 14:00:00,15.22,15.22,15.15,15.17,37744.0,15.22,15.22,15.15,15.17,37744.0
2020-02-11 14:30:00,15.17,15.23,15.16,15.2,41937.0,15.17,15.23,15.16,15.2,41937.0
2020-02-11 15:00:00,15.19,15.2,15.16,15.2,54831.0,15.19,15.2,15.16,15.2,54831.0
2020-02-11 15:30:00,15.2,15.23,15.13,15.15,294378.0,15.2,15.23,15.13,15.15,294378.0
2020-02-12 09:30:00,15.25,15.49,15.2,15.36,89947.0,15.25,15.49,15.2,15.36,89947.0
2020-02-12 10:00:00,15.36,15.46,15.35,15.41,72096.0,15.36,15.46,15.35,15.41,72096.0
2020-02-12 10:30:00,15.4,15.42,15.24,15.25,74185.0,15.4,15.42,15.24,15.25,74185.0
2020-02-12 11:00:00,15.25,15.25,15.1,15.19,91180.0,15.25,15.25,15.1,15.19,91180.0
2020-02-12 11:30:00,15.19,15.26,15.15,15.26,310953.0,15.19,15.26,15.15,15.26,310953.0
2020-02-12 12:00:00,15.26,15.28,15.22,15.28,51759.0,15.26,15.28,15.22,15.28,51759.0
2020-02-12 12:30:00,15.28,15.39,15.27,15.39,57286.0,15.28,15.39,15.27,15.39,57286.0
2020-02-12 13:00:00,15.39,15.39,15.32,15.35,66407.0,15.39,15.39,15.32,15.35,66407.0
2020-02-12 13:30:00,15.35,15.39,15.33,15.38,50053.0,15.35,15.39,15.33,15.38,50053.0
2020-02-12 14:00:00,15.38,15.4,15.34,15.36,51096.0,15.38,15.4,15.34,15.36,51096.0
2020-02-12 14:30:00,15.36,15.53,15.35,15.51,163778.0,15.36,15.53,15.35,15.51,163778.0
2020-02-12 15:00:00,15.51,15.55,15.44,15.45,156900.0,15.51,15.55,15.44,15.45,156900.0
2020-02-12 15:30:00,15.45,15.49,15.41,15.43,326997.0,15.45,15.49,15.41,15.43,326997.0
2020-02-13 09:30:00,15.36,15.47,15.2,15.35,122312.0,15.36,15.47,15.2,15.35,122312.0
2020-02-13 10:00:00,15.35,15.5,15.34,15.48,49739.0,15.35,15.5,15.34,15.48,49739.0
2020-02-13 10:30:00,15.47,15.48,15.4,15.42,44461.0,15.47,15.48,15.4,15.42,44461.0
2020-02-13 11:00:00,15.41,15.53,15.39,15.48,322592.0,15.41,15.53,15.39,15.48,322592.0
2020-02-13 11:30:00,15.49,15.51,15.47,15.5,52778.0,15.49,15.51,15.47,15.5,52778.0
2020-02-13 12:00:00,15.5,15.56,15.5,15.56,44129.0,15.5,15.56,15.5,15.56,44129.0
2020-02-13 12:30:00,15.56,15.57,15.5,15.51,69228.0,15.56,15.57,15.5,15.51,69228.0
2020-02-13 13:00:00,15.51,15.54,15.5,15.54,100820.0,15.51,15.54,15.5,15.54,100820.0
2020-02-13 13:30:00,15.54,15.54,15.34,15.48,113666.0,15.54,15.54,15.34,15.48,113666.0
2020-02-13 14:00:00,15.49,15.52,15.4,15.42,428019.0,15.49,15.52,15.4,15.42,428019.0
2020-02-13 14:30:00,15.42,15.42,15.32,15.33,71330.0,15.42,15.42,15.32,15.33,71330.0
2020-02-13 15:00:00,15.32,15.41,15.32,15.41,106880.0,15.32,15.41,15.32,15.41,106880.0
2020-02-13 15:30:00,15.41,15.46,15.36,15.46,362111.0,15.41,15.46,15.36,15.46,362111.0
2020-02-14 09:30:00,15.46,15.67,15.36,15.45,90609.0,15.46,15.67,15.36,15.45,90609.0
2020-02-14 10:00:00,15.45,15.55,15.42,15.49,145948.0,15.45,15.55,15.42,15.49,145948.0
2020-02-14 10:30:00,15.49,15.55,15.48,15.54,97992.0,15.49,15.55,15.48,15.54,97992.0
2020-02-14 11:00:00,15.54,15.54,15.47,15.51,58168.0,15.54,15.54,15.47,15.51,58168.0
2020-02-14 11:30:00,15.51,15.55,15.49,15.52,45390.0,15.51,15.55,15.49,15.52,45390.0
2020-02-14 12:00:00,15.52,15.52,15.49,15.52,39375.0,15.52,15.52,15.49,15.52,39375.0
2020-02-14 12:30:00,15.52,15.52,15.41,15.45,225045.0,15.52,15.52,15.41,15.45,225045.0
2020-02-14 13:00:00,15.45,15.5,15.37,15.38,211964.0,15.45,15.5,15.37,15.38,211964.0
2020-02-14 13:30:00,15.38,15.39,15.33,15.33,41373.0,15.38,15.39,15.33,15.33,41373.0
2020-02-14 14:00:00,15.34,15.34,15.3,15.32,27980.0,15.34,15.34,15.3,15.32,27980.0
2020-02-14 14:30:00,15.31,15.35,15.25,15.28,67992.0,15.31,15.35,15.25,15.28,67992.0
2020-02-14 15:00:00,15.28,15.35,15.28,15.35,58465.0,15.28,15.35,15.28,15.35,58465.0
2020-02-14 15:30:00,15.34,15.47,15.32,15.45,517903.0,15.34,15.47,15.32,15.45,517903.0
2020-02-18 09:30:00,15.46,15.91,15.44,15.91,154243.0,15.46,15.91,15.44,15.91,154243.0
2020-02-18 10:00:00,15.89,16.13,15.8,15.8,156920.0,15.89,16.13,15.8,15.8,156920.0
2020-02-18 10:30:00,15.8,15.94,15.79,15.85,61242.0,15.8,15.94,15.79,15.85,61242.0
2020-02-18 11:00:00,15.85,15.86,15.75,15.81,49974.0,15.85,15.86,15.75,15.81,49974.0
2020-02-18 11:30:00,15.8,15.82,15.72,15.78,97358.0,15.8,15.82,15.72,15.78,97358.0
2020-02-18 12:00:00,15.78,15.92,15.75,15.92,173933.0,15.78,15.92,15.75,15.92,173933.0
2020-02-18 12:30:00,15.93,15.98,15.91,15.95,69729.0,15.93,15.98,15.91,15.95,69729.0
2020-02-18 13:00:00,15.95,16.05,15.94,16.0,76511.0,15.95,16.05,15.94,16.0,76511.0
2020-02-18 13:30:00,16.0,16.02,15.92,15.96,51230.0,16.0,16.02,15.92,15.96,51230.0
2020-02-18 14:00:00,15.96,16.03,15.95,16.01,49556.0,15.96,16.03,15.95,16.01,49556.0
2020-02-18 14:30:00,16.01,16.11,16.01,16.09,71992.0,16.01,16.11,16.01,16.09,71992.0
2020-02-18 15:00:00,16.08,16.09,15.99,16.0,84356.0,16.08,16.09,15.99,16.0,84356.0
2020-02-18 15:30:00,16.0,16.01,15.94,15.98,290066.0,16.0,16.01,15.94,15.98,290066.0
2020-02-19 09:30:00,15.97,16.07,15.85,15.9,57414.0,15.97,16.07,15.85,15.9,57414.0
2020-02-19 10:00:00,15.91,15.91,15.8,15.85,74861.0,15.91,15.91,15.8,15.85,74861.0
2020-02-19 10:30:00,15.85,15.88,15.8,15.86,87071.0,15.85,15.88,15.8,15.86,87071.0
2020-02-19 11:00:00,15.86,15.94,15.83,15.94,107796.0,15.86,15.94,15.83,15.94,107796.0
2020-02-19 11:30:00,15.94,15.97,15.9,15.94,98741.0,15.94,15.97,15.9,15.94,98741.0
2020-02-19 12:00:00,15.95,15.97,15.9,15.93,58382.0,15.95,15.97,15.9,15.93,58382.0
2020-02-19 12:30:00,15.94,16.03,15.92,16.02,69183.0,15.94,16.03,15.92,16.02,69183.0
2020-02-19 13:00:00,16.02,16.04,15.99,16.02,69249.0,16.02,16.04,15.99,16.02,69249.0
2020-02-19 13:30:00,16.02,16.05,15.97,15.99,55116.0,16.02,16.05,15.97,15.99,55116.0
2020-02-19 14:00:00,15.99,15.99,15.9,15.92,63746.0,15.99,15.99,15.9,15.92,63746.0
2020-02-19 14:30:00,15.92,15.96,15.91,15.95,64687.0,15.92,15.96,15.91,15.95,64687.0
2020-02-19 15:00:00,15.95,15.96,15.91,15.96,82780.0,15.95,15.96,15.91,15.96,82780.0
2020-02-19 15:30:00,15.96,15.96,15.85,15.86,203706.0,15.96,15.96,15.85,15.86,203706.0
2020-02-20 09:30:00,15.83,15.98,15.79,15.86,150049.0,15.83,15.98,15.79,15.86,150049.0
2020-02-20 10:00:00,15.85,15.96,15.76,15.92,248915.0,15.85,15.96,15.76,15.92,248915.0
2020-02-20 10:30:00,15.91,15.96,15.83,15.92,117534.0,15.91,15.96,15.83,15.92,117534.0
2020-02-20 11:00:00,15.93,16.15,15.83,15.92,166897.0,15.93,16.15,15.83,15.92,166897.0
2020-02-20 11:30:00,15.93,15.98,15.9,15.94,163760.0,15.93,15.98,15.9,15.94,163760.0
2020-02-20 12:00:00,15.93,16.07,15.92,16.05,220761.0,15.93,16.07,15.92,16.05,220761.0
2020-02-20 12:30:00,16.05,16.08,16.0,16.07,114191.0,16.05,16.08,16.0,16.07,114191.0
2020-02-20 13:00:00,16.07,16.14,16.06,16.13,133918.0,16.07,16.14,16.06,16.13,133918.0
2020-02-20 13:30:00,16.12,16.17,16.09,16.15,132339.0,16.12,16.17,16.09,16.15,132339.0
2020-02-20 14:00:00,16.14,16.19,16.07,16.1,89620.0,16.14,16.19,16.07,16.1,89620.0
2020-02-20 14:30:00,16.1,16.14,16.03,16.04,216645.0,16.1,16.14,16.03,16.04,216645.0
2020-02-20 15:00:00,16.03,16.06,16.0,16.03,123382.0,16.03,16.06,16.0,16.03,123382.0
2020-02-20 15:30:00,16.03,16.11,16.0,16.04,511743.0,16.03,16.11,16.0,16.04,511743.0
2020-02-21 09:30:00,18.1,19.34,18.07,18.37,2382780.0,18.1,19.34,18.07,18.37,2382780.0
2020-02-21 10:00:00,18.37,18.68,18.24,18.5,894935.0,18.37,18.68,18.24,18.5,894935.0
2020-02-21 10:30:00,18.49,18.65,18.29,18.63,495852.0,18.49,18.65,18.29,18.63,495852.0
2020-02-21 11:00:00,18.63,18.88,18.5,18.5,446801.0,18.63,18.88,18.5,18.5,446801.0
2020-02-21 11:30:00,18.5,18.69,18.33,18.57,333396.0,18.5,18.69,18.33,18.57,333396.0
2020-02-21 12:00:00,18.57,18.63,18.43,18.59,301684.0,18.57,18.63,18.43,18.59,301684.0
2020-02-21 12:30:00,18.59,18.65,18.39,18.57,270275.0,18.59,18.65,18.39,18.57,270275.0
2020-02-21 13:00:00,18.56,18.61,18.38,18.39,391472.0,18.56,18.61,18.38,18.39,391472.0
2020-02-21 13:30:00,18.39,18.49,18.3,18.4,214548.0,18.39,18.49,18.3,18.4,214548.0
2020-02-21 14:00:00,18.41,18.61,18.4,18.54,378159.0,18.41,18.61,18.4,18.54,378159.0
2020-02-21 14:30:00,18.54,18.56,18.16,18.2,332074.0,18.54,18.56,18.16,18.2,332074.0
2020-02-21 15:00:00,18.2,18.23,18.04,18.04,297691.0,18.2,18.23,18.04,18.04,297691.0
2020-02-21 15:30:00,18.05,18.12,17.91,17.99,1109634.0,18.05,18.12,17.91,17.99,1109634.0
2020-02-24 09:30:00,17.78,17.87,17.31,17.62,330600.0,17.78,17.87,17.31,17.62,330600.0
2020-02-24 10:00:00,17.63,17.65,17.31,17.35,126499.0,17.63,17.65,17.31,17.35,126499.0
2020-02-24 10:30:00,17.35,17.4,17.32,17.37,255948.0,17.35,17.4,17.32,17.37,255948.0
2020-02-24 11:00:00,17.36,17.36,17.09,17.13,141206.0,17.36,17.36,17.09,17.13,141206.0
2020-02-24 11:30:00,17.13,17.28,17.11,17.23,217996.0,17.13,17.28,17.11,17.23,217996.0
2020-02-24 12:00:00,17.23,17.28,17.2,17.24,114900.0,17.23,17.28,17.2,17.24,114900.0
2020-02-24 12:30:00,17.25,17.29,17.07,17.09,135884.0,17.25,17.29,17.07,17.09,135884.0
2020-02-24 13:00:00,17.1,17.12,17.04,17.1,82958.0,17.1,17.12,17.04,17.1,82958.0
2020-02-24 13:30:00,17.1,17.13,17.04,17.1,69606.0,17.1,17.13,17.04,17.1,69606.0
2020-02-24 14:00:00,17.11,17.16,17.07,17.14,125938.0,17.11,17.16,17.07,17.14,125938.0
2020-02-24 14:30:00,17.14,17.22,17.13,17.18,91778.0,17.14,17.22,17.13,17.18,91778.0
2020-02-24 15:00:00,17.18,17.23,17.16,17.18,107541.0,17.18,17.23,17.16,17.18,107541.0
2020-02-24 15:30:00,17.17,17.38,17.16,17.36,706035.0,17.17,17.38,17.16,17.36,706035.0
2020-02-25 09:30:00,17.4,17.48,17.25,17.39,134881.0,17.4,17.48,17.25,17.39,134881.0
2020-02-25 10:00:00,17.38,17.45,17.14,17.17,100768.0,17.38,17.45,17.14,17.17,100768.0
2020-02-25 10:30:00,17.16,17.22,17.03,17.13,93934.0,17.16,17.22,17.03,17.13,93934.0
2020-02-25 11:00:00,17.14,17.14,16.91,16.95,115007.0,17.14,17.14,16.91,16.95,115007.0
2020-02-25 11:30:00,16.94,16.99,16.88,16.95,99057.0,16.94,16.99,16.88,16.95,99057.0
2020-02-25 12:00:00,16.95,16.96,16.71,16.73,125091.0,16.95,16.96,16.71,16.73,125091.0
2020-02-25 12:30:00,16.72,16.78,16.63,16.64,95016.0,16.72,16.78,16.63,16.64,95016.0
2020-02-25 13:00:00,16.64,16.68,16.57,16.61,87098.0,16.64,16.68,16.57,16.61,87098.0
2020-02-25 13:30:00,16.61,16.63,16.54,16.55,77465.0,16.61,16.63,16.54,16.55,77465.0
2020-02-25 14:00:00,16.55,16.63,16.53,16.57,123778.0,16.55,16.63,16.53,16.57,123778.0
2020-02-25 14:30:00,16.57,16.74,16.53,16.69,129133.0,16.57,16.74,16.53,16.69,129133.0
2020-02-25 15:00:00,16.69,16.79,16.65,16.67,128542.0,16.69,16.79,16.65,16.67,128542.0
2020-02-25 15:30:00,16.66,16.86,16.64,16.75,417181.0,16.66,16.86,16.64,16.75,417181.0
2020-02-26 09:30:00,16.88,17.1,16.31,16.53,205905.0,16.88,17.1,16.31,16.53,205905.0
2020-02-26 10:00:00,16.53,16.53,16.33,16.47,84559.0,16.53,16.53,16.33,16.47,84559.0
2020-02-26 10:30:00,16.47,16.52,16.33,16.33,65172.0,16.47,16.52,16.33,16.33,65172.0
2020-02-26 11:00:00,16.33,16.43,16.31,16.4,88300.0,16.33,16.43,16.31,16.4,88300.0
2020-02-26 11:30:00,16.4,16.41,16.21,16.21,118723.0,16.4,16.41,16.21,16.21,118723.0
2020-02-26 12:00:00,16.2,16.24,16.15,16.18,85841.0,16.2,16.24,16.15,16.18,85841.0
2020-02-26 12:30:00,16.19,16.21,16.09,16.11,60720.0,16.19,16.21,16.09,16.11,60720.0
2020-02-26 13:00:00,16.11,16.17,16.09,16.14,67292.0,16.11,16.17,16.09,16.14,67292.0
2020-02-26 13:30:00,16.14,16.17,16.05,16.08,142829.0,16.14,16.17,16.05,16.08,142829.0
2020-02-26 14:00:00,16.07,16.17,16.05,16.16,103165.0,16.07,16.17,16.05,16.16,103165.0
2020-02-26 14:30:00,16.16,16.22,16.06,16.07,136267.0,16.16,16.22,16.06,16.07,136267.0
2020-02-26 15:00:00,16.08,16.12,16.03,16.04,89384.0,16.08,16.12,16.03,16.04,89384.0
2020-02-26 15:30:00,16.03,16.15,16.03,16.12,367602.0,16.03,16.15,16.03,16.12,367602.0
2020-02-27 09:30:00,16.01,16.03,15.8,15.88,127759.0,16.01,16.03,15.8,15.88,127759.0
2020-02-27 10:00:00,15.89,15.92,15.68,15.79,141195.0,15.89,15.92,15.68,15.79,141195.0
2020-02-27 10:30:00,15.8,16.12,15.78,16.12,181680.0,15.8,16.12,15.78,16.12,181680.0
2020-02-27 11:00:00,16.13,16.52,16.13,16.46,114010.0,16.13,16.52,16.13,16.46,114010.0
2020-02-27 11:30:00,16.45,16.66,16.39,16.66,160082.0,16.45,16.66,16.39,16.66,160082.0
2020-02-27 12:00:00,16.66,16.9,16.62,16.86,372457.0,16.66,16.9,16.62,16.86,372457.0
2020-02-27 12:30:00,16.86,17.03,16.83,16.84,161872.0,16.86,17.03,16.83,16.84,161872.0
2020-02-27 13:00:00,16.84,17.0,16.83,16.88,123138.0,16.84,17.0,16.83,16.88,123138.0
2020-02-27 13:30:00,16.88,16.89,16.68,16.71,63822.0,16.88,16.89,16.68,16.71,63822.0
2020-02-27 14:00:00,16.7,16.71,16.57,16.65,120226.0,16.7,16.71,16.57,16.65,120226.0
2020-02-27 14:30:00,16.64,16.65,16.53,16.55,33321.0,16.64,16.65,16.53,16.55,33321.0
2020-02-27 15:00:00,16.55,16.59,16.51,16.52,117788.0,16.55,16.59,16.51,16.52,117788.0
2020-02-27 15:30:00,16.51,16.53,16.45,16.45,256507.0,16.51,16.53,16.45,16.45,256507.0
2020-02-28 09:30:00,16.19,16.35,15.96,16.0,197759.0,16.19,16.35,15.96,16.0,197759.0
2020-02-28 10:00:00,16.03,16.21,15.89,16.03,137149.0,16.03,16.21,15.89,16.03,137149.0
2020-02-28 10:30:00,16.02,16.21,15.92,16.1,174791.0,16.02,16.21,15.92,16.1,174791.0
2020-02-28 11:00:00,16.1,16.21,16.05,16.14,157702.0,16.1,16.21,16.05,16.14,157702.0
2020-02-28 11:30:00,16.15,16.34,16.08,16.2,154296.0,16.15,16.34,16.08,16.2,154296.0
2020-02-28 12:00:00,16.21,16.21,15.9,16.0,161117.0,16.21,16.21,15.9,16.0,161117.0
2020-02-28 12:30:00,16.0,16.03,15.88,16.0,158173.0,16.0,16.03,15.88,16.0,158173.0
2020-02-28 13:00:00,16.0,16.1,15.95,16.07,79481.0,16.0,16.1,15.95,16.07,79481.0
2020-02-28 13:30:00,16.07,16.07,15.95,16.0,120750.0,16.07,16.07,15.95,16.0,120750.0
2020-02-28 14:00:00,15.99,15.99,15.86,15.92,103895.0,15.99,15.99,15.86,15.92,103895.0
2020-02-28 14:30:00,15.92,16.01,15.88,15.91,163717.0,15.92,16.01,15.88,15.91,163717.0
2020-02-28 15:00:00,15.91,15.93,15.84,15.85,190914.0,15.91,15.93,15.84,15.85,190914.0
2020-02-28 15:30:00,15.85,16.03,15.85,15.98,436139.0,15.85,16.03,15.85,15.98,436139.0
2020-03-02 09:30:00,16.15,16.18,15.86,16.02,310748.0,16.15,16.18,15.86,16.02,310748.0
2020-03-02 10:00:00,16.02,16.46,16.01,16.42,183753.0,16.02,16.46,16.01,16.42,183753.0
2020-03-02 10:30:00,16.44,16.55,16.4,16.46,111297.0,16.44,16.55,16.4,16.46,111297.0
2020-03-02 11:00:00,16.46,16.55,16.38,16.53,162555.0,16.46,16.55,16.38,16.53,162555.0
2020-03-02 11:30:00,16.53,16.64,16.5,16.53,157847.0,16.53,16.64,16.5,16.53,157847.0
2020-03-02 12:00:00,16.53,16.63,16.45,16.46,80052.0,16.53,16.63,16.45,16.46,80052.0
2020-03-02 12:30:00,16.46,16.64,16.46,16.61,124902.0,16.46,16.64,16.46,16.61,124902.0
2020-03-02 13:00:00,16.61,16.61,16.4,16.43,71296.0,16.61,16.61,16.4,16.43,71296.0
2020-03-02 13:30:00,16.43,16.45,16.37,16.41,67837.0,16.43,16.45,16.37,16.41,67837.0
2020-03-02 14:00:00,16.42,16.53,16.42,16.48,67231.0,16.42,16.53,16.42,16.48,67231.0
2020-03-02 14:30:00,16.48,16.49,16.34,16.36,84980.0,16.48,16.49,16.34,16.36,84980.0
2020-03-02 15:00:00,16.36,16.45,16.35,16.43,72747.0,16.36,16.45,16.35,16.43,72747.0
2020-03-02 15:30:00,16.44,16.63,16.42,16.63,382180.0,16.44,16.63,16.42,16.63,382180.0
2020-03-03 09:30:00,16.55,16.76,16.02,16.75,181606.0,16.55,16.76,16.02,16.75,181606.0
2020-03-03 10:00:00,16.75,17.06,16.53,16.7,183212.0,16.75,17.06,16.53,16.7,183212.0
2020-03-03 10:30:00,16.69,16.77,16.53,16.65,218026.0,16.69,16.77,16.53,16.65,218026.0
2020-03-03 11:00:00,16.65,16.68,16.33,16.35,108268.0,16.65,16.68,16.33,16.35,108268.0
2020-03-03 11:30:00,16.33,16.63,16.31,16.6,66079.0,16.33,16.63,16.31,16.6,66079.0
2020-03-03 12:00:00,16.58,16.66,16.52,16.61,89106.0,16.58,16.66,16.52,16.61,89106.0
2020-03-03 12:30:00,16.61,16.68,16.57,16.65,84921.0,16.61,16.68,16.57,16.65,84921.0
2020-03-03 13:00:00,16.64,16.66,16.52,16.55,83240.0,16.64,16.66,16.52,16.55,83240.0
2020-03-03 13:30:00,16.54,16.55,16.4,16.4,130299.0,16.54,16.55,16.4,16.4,130299.0
2020-03-03 14:00:00,16.39,16.43,16.24,16.32,154667.0,16.39,16.43,16.24,16.32,154667.0
2020-03-03 14:30:00,16.33,16.49,16.31,16.46,121576.0,16.33,16.49,16.31,16.46,121576.0
2020-03-03 15:00:00,16.46,16.49,16.31,16.47,202730.0,16.46,16.49,16.31,16.47,202730.0
2020-03-03 15:30:00,16.48,16.53,16.28,16.44,483678.0,16.48,16.53,16.28,16.44,483678.0
2020-03-04 09:30:00,16.58,16.99,16.54,16.98,217230.0,16.58,16.99,16.54,16.98,217230.0
2020-03-04 10:00:00,16.97,17.02,16.8,16.88,181272.0,16.97,17.02,16.8,16.88,181272.0
2020-03-04 10:30:00,16.89,16.94,16.71,16.75,97373.0,16.89,16.94,16.71,16.75,97373.0
2020-03-04 11:00:00,16.75,16.82,16.61,16.78,113142.0,16.75,16.82,16.61,16.78,113142.0
2020-03-04 11:30:00,16.78,16.82,16.65,16.66,83372.0,16.78,16.82,16.65,16.66,83372.0
2020-03-04 12:00:00,16.66,16.76,16.59,16.76,142150.0,16.66,16.76,16.59,16.76,142150.0
2020-03-04 12:30:00,16.76,16.77,16.66,16.66,109675.0,16.76,16.77,16.66,16.66,109675.0
2020-03-04 13:00:00,16.67,16.71,16.6,16.68,56046.0,16.67,16.71,16.6,16.68,56046.0
2020-03-04 13:30:00,16.67,16.69,16.6,16.61,48789.0,16.67,16.69,16.6,16.61,48789.0
2020-03-04 14:00:00,16.6,16.69,16.57,16.67,44410.0,16.6,16.69,16.57,16.67,44410.0
2020-03-04 14:30:00,16.67,16.68,16.6,16.62,59835.0,16.67,16.68,16.6,16.62,59835.0
2020-03-04 15:00:00,16.62,16.65,16.58,16.63,84606.0,16.62,16.65,16.58,16.63,84606.0
2020-03-04 15:30:00,16.64,16.83,16.63,16.81,276254.0,16.64,16.83,16.63,16.81,276254.0
2020-03-05 09:30:00,16.53,16.92,16.52,16.83,177172.0,16.53,16.92,16.52,16.83,177172.0
2020-03-05 10:00:00,16.82,16.9,16.69,16.83,83897.0,16.82,16.9,16.69,16.83,83897.0
2020-03-05 10:30:00,16.83,16.83,16.67,16.72,61245.0,16.83,16.83,16.67,16.72,61245.0
2020-03-05 11:00:00,16.72,16.9,16.71,16.89,55503.0,16.72,16.9,16.71,16.89,55503.0
2020-03-05 11:30:00,16.89,17.03,16.85,17.02,97472.0,16.89,17.03,16.85,17.02,97472.0
2020-03-05 12:00:00,17.03,17.06,16.95,16.99,82151.0,17.03,17.06,16.95,16.99,82151.0
2020-03-05 12:30:00,17.0,17.12,16.99,17.03,77243.0,17.0,17.12,16.99,17.03,77243.0
2020-03-05 13:00:00,17.03,17.1,16.99,17.07,52784.0,17.03,17.1,16.99,17.07,52784.0
2020-03-05 13:30:00,17.07,17.11,16.94,17.1,157978.0,17.07,17.11,16.94,17.1,157978.0
2020-03-05 14:00:00,17.1,17.11,16.97,17.04,108479.0,17.1,17.11,16.97,17.04,108479.0
2020-03-05 14:30:00,17.05,17.09,16.99,17.06,95288.0,17.05,17.09,16.99,17.06,95288.0
2020-03-05 15:00:00,17.07,17.1,17.0,17.09,119914.0,17.07,17.1,17.0,17.09,119914.0
2020-03-05 15:30:00,17.09,17.27,17.07,17.24,352236.0,17.09,17.27,17.07,17.24,352236.0
2020-03-06 09:30:00,16.96,17.18,16.89,17.14,221767.0,16.96,17.18,16.89,17.14,221767.0
2020-03-06 10:00:00,17.14,17.33,17.13,17.28,123949.0,17.14,17.33,17.13,17.28,123949.0
2020-03-06 10:30:00,17.28,17.37,17.18,17.28,142666.0,17.28,17.37,17.18,17.28,142666.0
2020-03-06 11:00:00,17.28,17.3,17.01,17.02,103615.0,17.28,17.3,17.01,17.02,103615.0
2020-03-06 11:30:00,17.02,17.2,16.95,17.07,117718.0,17.02,17.2,16.95,17.07,117718.0
2020-03-06 12:00:00,17.08,17.11,16.99,17.09,94623.0,17.08,17.11,16.99,17.09,94623.0
2020-03-06 12:30:00,17.09,17.14,17.05,17.11,76264.0,17.09,17.14,17.05,17.11,76264.0
2020-03-06 13:00:00,17.12,17.18,17.09,17.1,86719.0,17.12,17.18,17.09,17.1,86719.0
2020-03-06 13:30:00,17.11,17.17,17.06,17.16,117862.0,17.11,17.17,17.06,17.16,117862.0
2020-03-06 14:00:00,17.17,17.18,17.07,17.11,120790.0,17.17,17.18,17.07,17.11,120790.0
2020-03-06 14:30:00,17.11,17.16,17.04,17.07,105604.0,17.11,17.16,17.04,17.07,105604.0
2020-03-06 15:00:00,17.07,17.15,17.01,17.02,109643.0,17.07,17.15,17.01,17.02,109643.0
2020-03-06 15:30:00,17.02,17.25,17.01,17.23,317884.0,17.02,17.25,17.01,17.23,317884.0
2020-03-09 09:30:00,16.35,16.44,16.01,16.3,95951.0,16.35,16.44,16.01,16.3,95951.0
2020-03-09 10:00:00,16.29,16.44,16.24,16.35,169967.0,16.29,16.44,16.24,16.35,169967.0
2020-03-09 10:30:00,16.35,16.55,16.32,16.49,120169.0,16.35,16.55,16.32,16.49,120169.0
2020-03-09 11:00:00,16.48,16.52,16.36,16.41,210515.0,16.48,16.52,16.36,16.41,210515.0
2020-03-09 11:30:00,16.41,16.57,16.38,16.48,176475.0,16.41,16.57,16.38,16.48,176475.0
2020-03-09 12:00:00,16.48,16.54,16.43,16.44,77676.0,16.48,16.54,16.43,16.44,77676.0
2020-03-09 12:30:00,16.43,16.45,16.32,16.43,96790.0,16.43,16.45,16.32,16.43,96790.0
2020-03-09 13:00:00,16.42,16.52,16.38,16.48,87546.0,16.42,16.52,16.38,16.48,87546.0
2020-03-09 13:30:00,16.49,16.52,16.38,16.47,101218.0,16.49,16.52,16.38,16.47,101218.0
2020-03-09 14:00:00,16.46,16.51,16.39,16.42,119470.0,16.46,16.51,16.39,16.42,119470.0
2020-03-09 14:30:00,16.43,16.64,16.41,16.57,149268.0,16.43,16.64,16.41,16.57,149268.0
2020-03-09 15:00:00,16.55,16.67,16.49,16.62,162170.0,16.55,16.67,16.49,16.62,162170.0
2020-03-09 15:30:00,16.62,16.64,16.41,16.45,449610.0,16.62,16.64,16.41,16.45,449610.0
2020-03-10 09:30:00,16.7,17.24,16.53,17.24,155649.0,16.7,17.24,16.53,17.24,155649.0
2020-03-10 10:00:00,17.23,17.34,16.8,16.82,150476.0,17.23,17.34,16.8,16.82,150476.0
2020-03-10 10:30:00,16.82,16.83,16.45,16.5,114574.0,16.82,16.83,16.45,16.5,114574.0
2020-03-10 11:00:00,16.5,16.58,16.24,16.24,65873.0,16.5,16.58,16.24,16.24,65873.0
2020-03-10 11:30:00,16.24,16.25,16.05,16.16,92963.0,16.24,16.25,16.05,16.16,92963.0
2020-03-10 12:00:00,16.17,16.44,16.17,16.31,76020.0,16.17,16.44,16.17,16.31,76020.0
2020-03-10 12:30:00,16.3,16.31,16.19,16.22,62245.0,16.3,16.31,16.19,16.22,62245.0
2020-03-10 13:00:00,16.21,16.27,16.12,16.16,80936.0,16.21,16.27,16.12,16.16,80936.0
2020-03-10 13:30:00,16.17,16.3,15.98,16.02,134885.0,16.17,16.3,15.98,16.02,134885.0
2020-03-10 14:00:00,16.02,16.29,15.97,16.29,93677.0,16.02,16.29,15.97,16.29,93677.0
2020-03-10 14:30:00,16.28,16.51,16.23,16.46,112553.0,16.28,16.51,16.23,16.46,112553.0
2020-03-10 15:00:00,16.48,16.65,16.45,16.5,102093.0,16.48,16.65,16.45,16.5,102093.0
2020-03-10 15:30:00,16.51,16.75,16.5,16.71,321458.0,16.51,16.75,16.5,16.71,321458.0
2020-03-11 09:30:00,16.47,16.58,16.08,16.27,89964.0,16.47,16.58,16.08,16.27,89964.0
2020-03-11 10:00:00,16.26,16.38,16.14,16.14,77688.0,16.26,16.38,16.14,16.14,77688.0
2020-03-11 10:30:00,16.15,16.25,16.12,16.24,153128.0,16.15,16.25,16.12,16.24,153128.0
2020-03-11 11:00:00,16.25,16.27,15.97,16.04,78048.0,16.25,16.27,15.97,16.04,78048.0
2020-03-11 11:30:00,16.05,16.18,15.95,16.12,111646.0,16.05,16.18,15.95,16.12,111646.0
2020-03-11 12:00:00,16.12,16.24,16.02,16.03,78131.0,16.12,16.24,16.02,16.03,78131.0
2020-03-11 12:30:00,16.02,16.1,15.87,16.01,107014.0,16.02,16.1,15.87,16.01,107014.0
2020-03-11 13:00:00,16.02,16.02,15.94,15.98,66238.0,16.02,16.02,15.94,15.98,66238.0
2020-03-11 13:30:00,15.99,16.02,15.86,15.92,60540.0,15.99,16.02,15.86,15.92,60540.0
2020-03-11 14:00:00,15.93,15.99,15.86,15.91,124947.0,15.93,15.99,15.86,15.91,124947.0
2020-03-11 14:30:00,15.91,16.0,15.85,15.93,129935.0,15.91,16.0,15.85,15.93,129935.0
2020-03-11 15:00:00,15.93,16.1,15.92,16.1,172102.0,15.93,16.1,15.92,16.1,172102.0
2020-03-11 15:30:00,16.09,16.17,15.99,16.07,437198.0,16.09,16.17,15.99,16.07,437198.0
2020-03-12 09:30:00,15.2,15.34,14.55,14.88,133782.0,15.2,15.34,14.55,14.88,133782.0
2020-03-12 10:00:00,14.88,14.89,14.47,14.5,429597.0,14.88,14.89,14.47,14.5,429597.0
2020-03-12 10:30:00,14.5,14.61,14.16,14.17,345511.0,14.5,14.61,14.16,14.17,345511.0
2020-03-12 11:00:00,14.16,14.27,14.09,14.18,147674.0,14.16,14.27,14.09,14.18,147674.0
2020-03-12 11:30:00,14.18,14.26,13.98,13.98,184068.0,14.18,14.26,13.98,13.98,184068.0
2020-03-12 12:00:00,13.97,13.97,13.81,13.9,234145.0,13.97,13.97,13.81,13.9,234145.0
2020-03-12 12:30:00,13.9,13.99,13.69,13.93,103639.0,13.9,13.99,13.69,13.93,103639.0
2020-03-12 13:00:00,13.93,14.11,13.65,13.69,152462.0,13.93,14.11,13.65,13.69,152462.0
2020-03-12 13:30:00,13.67,13.76,13.58,13.72,148599.0,13.67,13.76,13.58,13.72,148599.0
2020-03-12 14:00:00,13.73,13.79,13.58,13.62,100399.0,13.73,13.79,13.58,13.62,100399.0
2020-03-12 14:30:00,13.62,13.62,13.49,13.51,143509.0,13.62,13.62,13.49,13.51,143509.0
2020-03-12 15:00:00,13.52,13.53,13.33,13.33,169445.0,13.52,13.53,13.33,13.33,169445.0
2020-03-12 15:30:00,13.34,13.44,13.27,13.29,513711.0,13.34,13.44,13.27,13.29,513711.0
2020-03-13 09:30:00,13.91,14.02,13.26,13.29,164265.0,13.91,14.02,13.26,13.29,164265.0
2020-03-13 10:00:00,13.3,13.58,13.25,13.44,157035.0,13.3,13.58,13.25,13.44,157035.0
2020-03-13 10:30:00,13.44,13.67,13.43,13.58,106176.0,13.44,13.67,13.43,13.58,106176.0
2020-03-13 11:00:00,13.58,13.59,13.16,13.17,112849.0,13.58,13.59,13.16,13.17,112849.0
2020-03-13 11:30:00,13.17,13.19,13.0,13.06,168664.0,13.17,13.19,13.0,13.06,168664.0
2020-03-13 12:00:00,13.07,13.43,13.0,13.41,149847.0,13.07,13.43,13.0,13.41,149847.0
2020-03-13 12:30:00,13.4,13.82,13.4,13.71,111861.0,13.4,13.82,13.4,13.71,111861.0
2020-03-13 13:00:00,13.71,13.95,13.59,13.95,111567.0,13.71,13.95,13.59,13.95,111567.0
2020-03-13 13:30:00,13.94,14.23,13.89,14.14,123789.0,13.94,14.23,13.89,14.14,123789.0
2020-03-13 14:00:00,14.14,14.16,14.04,14.06,121440.0,14.14,14.16,14.04,14.06,121440.0
2020-03-13 14:30:00,14.05,14.05,13.78,13.97,232123.0,14.05,14.05,13.78,13.97,232123.0
2020-03-13 15:00:00,13.97,14.03,13.82,14.01,161692.0,13.97,14.03,13.82,14.01,161692.0
2020-03-13 15:30:00,14.01,14.53,14.0,14.53,527958.0,14.01,14.53,14.0,14.53,527958.0
2020-03-16 09:30:00,13.41,14.61,13.41,14.49,131792.0,13.41,14.61,13.41,14.49,131792.0
2020-03-16 10:00:00,14.48,15.04,14.28,14.95,351561.0,14.48,15.04,14.28,14.95,351561.0
2020-03-16 10:30:00,14.95,15.89,14.95,15.79,416502.0,14.95,15.89,14.95,15.79,416502.0
2020-03-16 11:00:00,15.81,16.4,15.66,16.06,254142.0,15.81,16.4,15.66,16.06,254142.0
2020-03-16 11:30:00,16.08,16.08,15.83,15.93,174520.0,16.08,16.08,15.83,15.93,174520.0
2020-03-16 12:00:00,15.92,16.22,15.85,16.0,172865.0,15.92,16.22,15.85,16.0,172865.0
2020-03-16 12:30:00,16.01,16.05,15.59,15.76,120662.0,16.01,16.05,15.59,15.76,120662.0
2020-03-16 13:00:00,15.73,16.07,15.71,16.02,172700.0,15.73,16.07,15.71,16.02,172700.0
2020-03-16 13:30:00,16.01,16.2,15.98,16.15,149983.0,16.01,16.2,15.98,16.15,149983.0
2020-03-16 14:00:00,16.15,16.19,16.05,16.12,202577.0,16.15,16.19,16.05,16.12,202577.0
2020-03-16 14:30:00,16.12,16.34,15.97,16.21,283586.0,16.12,16.34,15.97,16.21,283586.0
2020-03-16 15:00:00,16.21,16.37,16.2,16.33,335494.0,16.21,16.37,16.2,16.33,335494.0
2020-03-16 15:30:00,16.32,16.47,16.24,16.37,817842.0,16.32,16.47,16.24,16.37,817842.0
2020-03-17 09:30:00,16.87,18.2,16.47,18.12,459889.0,16.87,18.2,16.47,18.12,459889.0
2020-03-17 10:00:00,18.12,19.63,18.07,19.2,1125631.0,18.12,19.63,18.07,19.2,1125631.0
2020-03-17 10:30:00,19.21,19.95,19.11,19.93,839751.0,19.21,19.95,19.11,19.93,839751.0
2020-03-17 11:00:00,19.92,20.41,19.76,19.91,1011358.0,19.92,20.41,19.76,19.91,1011358.0
2020-03-17 11:30:00,19.93,20.17,19.63,19.73,518812.0,19.93,20.17,19.63,19.73,518812.0
2020-03-17 12:00:00,19.72,19.76,18.88,18.9,479010.0,19.72,19.76,18.88,18.9,479010.0
2020-03-17 12:30:00,18.9,19.01,18.18,18.38,192922.0,18.9,19.01,18.18,18.38,192922.0
2020-03-17 13:00:00,18.38,18.55,17.63,17.98,177882.0,18.38,18.55,17.63,17.98,177882.0
2020-03-17 13:30:00,17.97,18.83,17.74,18.51,234131.0,17.97,18.83,17.74,18.51,234131.0
2020-03-17 14:00:00,18.53,18.7,18.04,18.4,172893.0,18.53,18.7,18.04,18.4,172893.0
2020-03-17 14:30:00,18.41,18.66,18.18,18.49,199679.0,18.41,18.66,18.18,18.49,199679.0
2020-03-17 15:00:00,18.49,18.82,18.19,18.63,318031.0,18.49,18.82,18.19,18.63,318031.0
2020-03-17 15:30:00,18.63,19.0,18.56,18.89,770398.0,18.63,19.0,18.56,18.89,770398.0
2020-03-18 09:30:00,18.88,19.0,17.81,18.7,348830.0,18.88,19.0,17.81,18.7,348830.0
2020-03-18 10:00:00,18.71,18.88,17.67,18.12,311798.0,18.71,18.88,17.67,18.12,311798.0
2020-03-18 10:30:00,18.11,18.31,17.53,18.29,267639.0,18.11,18.31,17.53,18.29,267639.0
2020-03-18 11:00:00,18.3,18.56,17.68,18.45,196711.0,18.3,18.56,17.68,18.45,196711.0
2020-03-18 11:30:00,18.48,18.78,18.36,18.77,140373.0,18.48,18.78,18.36,18.77,140373.0
2020-03-18 12:00:00,18.79,19.6,18.7,18.86,246464.0,18.79,19.6,18.7,18.86,246464.0
2020-03-18 12:30:00,18.85,18.91,18.42,18.81,137389.0,18.85,18.91,18.42,18.81,137389.0
2020-03-18 13:00:00,18.62,19.13,18.55,18.67,153453.0,18.62,19.13,18.55,18.67,153453.0
2020-03-18 13:30:00,18.59,18.61,17.91,18.13,166357.0,18.59,18.61,17.91,18.13,166357.0
2020-03-18 14:00:00,18.14,18.55,16.98,16.98,258024.0,18.14,18.55,16.98,16.98,258024.0
2020-03-18 14:30:00,16.98,17.57,16.7,17.55,227798.0,16.98,17.57,16.7,17.55,227798.0
2020-03-18 15:00:00,17.54,17.96,17.44,17.8,161671.0,17.54,17.96,17.44,17.8,161671.0
2020-03-18 15:30:00,17.8,18.06,17.03,17.7,530410.0,17.8,18.06,17.03,17.7,530410.0
2020-03-19 09:30:00,17.9,18.21,17.62,18.09,81890.0,17.9,18.21,17.62,18.09,81890.0
2020-03-19 10:00:00,18.09,18.09,17.17,17.53,117378.0,18.09,18.09,17.17,17.53,117378.0
2020-03-19 10:30:00,17.5,17.5,17.05,17.1,96848.0,17.5,17.5,17.05,17.1,96848.0
2020-03-19 11:00:00,17.07,17.16,16.81,16.91,112014.0,17.07,17.16,16.81,16.91,112014.0
2020-03-19 11:30:00,16.91,17.58,16.9,17.27,145424.0,16.91,17.58,16.9,17.27,145424.0
2020-03-19 12:00:00,17.24,17.54,17.14,17.46,118951.0,17.24,17.54,17.14,17.46,118951.0
2020-03-19 12:30:00,17.48,17.57,17.24,17.32,103865.0,17.48,17.57,17.24,17.32,103865.0
2020-03-19 13:00:00,17.34,17.36,17.05,17.08,89413.0,17.34,17.36,17.05,17.08,89413.0
2020-03-19 13:30:00,17.06,17.21,17.03,17.07,85460.0,17.06,17.21,17.03,17.07,85460.0
2020-03-19 14:00:00,17.06,17.42,17.02,17.29,138019.0,17.06,17.42,17.02,17.29,138019.0
2020-03-19 14:30:00,17.29,17.59,17.26,17.34,220298.0,17.29,17.59,17.26,17.34,220298.0
2020-03-19 15:00:00,17.33,17.48,17.28,17.36,307266.0,17.33,17.48,17.28,17.36,307266.0
2020-03-19 15:30:00,17.36,17.76,17.36,17.61,538372.0,17.36,17.76,17.36,17.61,538372.0
2020-03-20 09:30:00,17.77,18.0,17.23,17.63,281277.0,17.77,18.0,17.23,17.63,281277.0
2020-03-20 10:00:00,17.65,18.18,17.36,18.03,163489.0,17.65,18.18,17.36,18.03,163489.0
2020-03-20 10:30:00,18.05,18.14,17.65,17.86,140206.0,18.05,18.14,17.65,17.86,140206.0
2020-03-20 11:00:00,17.88,17.89,17.27,17.49,141456.0,17.88,17.89,17.27,17.49,141456.0
2020-03-20 11:30:00,17.49,18.02,17.44,18.0,89768.0,17.49,18.02,17.44,18.0,89768.0
2020-03-20 12:00:00,17.99,18.28,17.7,17.88,145552.0,17.99,18.28,17.7,17.88,145552.0
2020-03-20 12:30:00,17.87,18.04,17.66,17.94,153437.0,17.87,18.04,17.66,17.94,153437.0
2020-03-20 13:00:00,17.93,18.08,17.71,17.96,109414.0,17.93,18.08,17.71,17.96,109414.0
2020-03-20 13:30:00,18.0,18.13,17.85,17.92,89240.0,18.0,18.13,17.85,17.92,89240.0
2020-03-20 14:00:00,17.92,18.07,17.68,17.8,129093.0,17.92,18.07,17.68,17.8,129093.0
2020-03-20 14:30:00,17.82,17.96,17.66,17.78,196157.0,17.82,17.96,17.66,17.78,196157.0
2020-03-20 15:00:00,17.81,17.92,17.54,17.83,111857.0,17.81,17.92,17.54,17.83,111857.0
2020-03-20 15:30:00,17.85,17.95,17.45,17.63,576758.0,17.85,17.95,17.45,17.63,576758.0
2020-03-23 09:30:00,17.73,17.99,16.93,17.41,170608.0,17.73,17.99,16.93,17.41,170608.0
2020-03-23 10:00:00,17.42,17.58,16.67,17.23,225491.0,17.42,17.58,16.67,17.23,225491.0
2020-03-23 10:30:00,17.21,17.34,16.74,16.81,176138.0,17.21,17.34,16.74,16.81,176138.0
2020-03-23 11:00:00,16.81,17.42,16.45,16.48,177287.0,16.81,17.42,16.45,16.48,177287.0
2020-03-23 11:30:00,16.5,16.64,16.19,16.34,146805.0,16.5,16.64,16.19,16.34,146805.0
2020-03-23 12:00:00,16.33,16.8,16.2,16.52,113144.0,16.33,16.8,16.2,16.52,113144.0
2020-03-23 12:30:00,16.5,16.87,16.31,16.55,84256.0,16.5,16.87,16.31,16.55,84256.0
2020-03-23 13:00:00,16.57,17.1,16.36,16.9,165660.0,16.57,17.1,16.36,16.9,165660.0
2020-03-23 13:30:00,16.89,16.91,16.36,16.44,122163.0,16.89,16.91,16.36,16.44,122163.0
2020-03-23 14:00:00,16.45,16.71,16.23,16.7,101887.0,16.45,16.71,16.23,16.7,101887.0
2020-03-23 14:30:00,16.7,16.88,16.38,16.51,144915.0,16.7,16.88,16.38,16.51,144915.0
2020-03-23 15:00:00,16.51,16.67,16.29,16.3,98533.0,16.51,16.67,16.29,16.3,98533.0
2020-03-23 15:30:00,16.31,16.75,16.24,16.63,391846.0,16.31,16.75,16.24,16.63,391846.0
2020-03-24 09:30:00,16.96,17.36,16.64,16.87,176128.0,16.96,17.36,16.64,16.87,176128.0
2020-03-24 10:00:00,16.86,17.02,16.64,16.65,167814.0,16.86,17.02,16.64,16.65,167814.0
2020-03-24 10:30:00,16.65,17.05,16.62,16.89,121099.0,16.65,17.05,16.62,16.89,121099.0
2020-03-24 11:00:00,16.89,17.26,16.81,16.81,113687.0,16.89,17.26,16.81,16.81,113687.0
2020-03-24 11:30:00,16.81,17.19,16.72,17.14,71647.0,16.81,17.19,16.72,17.14,71647.0
2020-03-24 12:00:00,17.14,17.76,17.13,17.76,128714.0,17.14,17.76,17.13,17.76,128714.0
2020-03-24 12:30:00,17.75,17.75,17.38,17.38,72180.0,17.75,17.75,17.38,17.38,72180.0
2020-03-24 13:00:00,17.39,17.64,17.38,17.55,77003.0,17.39,17.64,17.38,17.55,77003.0
2020-03-24 13:30:00,17.58,17.71,17.47,17.53,41810.0,17.58,17.71,17.47,17.53,41810.0
2020-03-24 14:00:00,17.55,17.57,17.24,17.4,58456.0,17.55,17.57,17.24,17.4,58456.0
2020-03-24 14:30:00,17.39,17.59,17.38,17.56,48455.0,17.39,17.59,17.38,17.56,48455.0
2020-03-24 15:00:00,17.58,17.68,17.42,17.45,65192.0,17.58,17.68,17.42,17.45,65192.0
2020-03-24 15:30:00,17.46,17.63,17.42,17.6,253893.0,17.46,17.63,17.42,17.6,253893.0
2020-03-25 09:30:00,17.32,18.33,17.1,17.54,186694.0,17.32,18.33,17.1,17.54,186694.0
2020-03-25 10:00:00,17.51,17.57,17.06,17.31,94308.0,17.51,17.57,17.06,17.31,94308.0
2020-03-25 10:30:00,17.27,17.46,16.96,17.27,81874.0,17.27,17.46,16.96,17.27,81874.0
2020-03-25 11:00:00,17.23,17.25,16.85,17.1,122282.0,17.23,17.25,16.85,17.1,122282.0
2020-03-25 11:30:00,17.1,17.34,16.96,17.23,63409.0,17.1,17.34,16.96,17.23,63409.0
2020-03-25 12:00:00,17.23,17.48,17.11,17.11,127252.0,17.23,17.48,17.11,17.11,127252.0
2020-03-25 12:30:00,17.08,17.48,17.02,17.23,119438.0,17.08,17.48,17.02,17.23,119438.0
2020-03-25 13:00:00,17.25,17.39,17.12,17.39,132087.0,17.25,17.39,17.12,17.39,132087.0
2020-03-25 13:30:00,17.39,17.6,17.35,17.48,62481.0,17.39,17.6,17.35,17.48,62481.0
2020-03-25 14:00:00,17.48,17.48,17.19,17.25,66535.0,17.48,17.48,17.19,17.25,66535.0
2020-03-25 14:30:00,17.23,17.39,17.1,17.37,67931.0,17.23,17.39,17.1,17.37,67931.0
2020-03-25 15:00:00,17.35,17.56,17.33,17.46,108632.0,17.35,17.56,17.33,17.46,108632.0
2020-03-25 15:30:00,17.46,17.54,17.03,17.16,229829.0,17.46,17.54,17.03,17.16,229829.0
2020-03-26 09:30:00,17.25,17.94,17.25,17.92,105671.0,17.25,17.94,17.25,17.92,105671.0
2020-03-26 10:00:00,17.91,17.95,17.63,17.81,106732.0,17.91,17.95,17.63,17.81,106732.0
2020-03-26 10:30:00,17.82,17.87,17.59,17.71,46294.0,17.82,17.87,17.59,17.71,46294.0
2020-03-26 11:00:00,17.72,17.8,17.6,17.78,57274.0,17.72,17.8,17.6,17.78,57274.0
2020-03-26 11:30:00,17.79,17.89,17.55,17.6,78269.0,17.79,17.89,17.55,17.6,78269.0
2020-03-26 12:00:00,17.6,17.76,17.47,17.63,147555.0,17.6,17.76,17.47,17.63,147555.0
2020-03-26 12:30:00,17.63,17.65,17.44,17.6,148642.0,17.63,17.65,17.44,17.6,148642.0
2020-03-26 13:00:00,17.6,17.85,17.59,17.83,112919.0,17.6,17.85,17.59,17.83,112919.0
2020-03-26 13:30:00,17.85,17.99,17.78,17.97,100775.0,17.85,17.99,17.78,17.97,100775.0
2020-03-26 14:00:00,17.97,18.02,17.89,17.9,101804.0,17.97,18.02,17.89,17.9,101804.0
2020-03-26 14:30:00,17.91,18.04,17.89,17.99,95241.0,17.91,18.04,17.89,17.99,95241.0
2020-03-26 15:00:00,17.98,18.04,17.73,18.04,169575.0,17.98,18.04,17.73,18.04,169575.0
2020-03-26 15:30:00,18.05,18.52,17.98,18.36,297522.0,18.05,18.52,17.98,18.36,297522.0
2020-03-27 09:30:00,17.95,18.32,17.65,18.06,103737.0,17.95,18.32,17.65,18.06,103737.0
2020-03-27 10:00:00,18.02,18.24,17.8,17.9,94454.0,18.02,18.24,17.8,17.9,94454.0
2020-03-27 10:30:00,17.89,17.99,17.76,17.94,71231.0,17.89,17.99,17.76,17.94,71231.0
2020-03-27 11:00:00,17.97,18.2,17.86,18.18,72978.0,17.97,18.2,17.86,18.18,72978.0
2020-03-27 11:30:00,18.18,18.21,18.02,18.14,51508.0,18.18,18.21,18.02,18.14,51508.0
2020-03-27 12:00:00,18.13,18.13,17.98,18.07,37130.0,18.13,18.13,17.98,18.07,37130.0
2020-03-27 12:30:00,18.05,18.21,18.04,18.19,54364.0,18.05,18.21,18.04,18.19,54364.0
2020-03-27 13:00:00,18.19,18.28,18.06,18.15,69066.0,18.19,18.28,18.06,18.15,69066.0
2020-03-27 13:30:00,18.15,18.18,17.79,17.91,94354.0,18.15,18.18,17.79,17.91,94354.0
2020-03-27 14:00:00,17.91,18.21,17.9,18.21,47461.0,17.91,18.21,17.9,18.21,47461.0
2020-03-27 14:30:00,18.2,18.25,18.14,18.25,69965.0,18.2,18.25,18.14,18.25,69965.0
2020-03-27 15:00:00,18.25,18.47,18.21,18.42,64823.0,18.25,18.47,18.21,18.42,64823.0
2020-03-27 15:30:00,18.42,18.46,17.92,17.96,250258.0,18.42,18.46,17.92,17.96,250258.0
2020-03-30 09:30:00,18.38,18.67,17.91,17.94,103418.0,18.38,18.67,17.91,17.94,103418.0
2020-03-30 10:00:00,17.94,18.12,17.76,17.91,138388.0,17.94,18.12,17.76,17.91,138388.0
2020-03-30 10:30:00,17.9,18.03,17.79,18.01,62043.0,17.9,18.03,17.79,18.01,62043.0
2020-03-30 11:00:00,18.0,18.35,17.93,18.23,58753.0,18.0,18.35,17.93,18.23,58753.0
2020-03-30 11:30:00,18.24,18.49,18.19,18.43,74342.0,18.24,18.49,18.19,18.43,74342.0
2020-03-30 12:00:00,18.44,18.57,18.33,18.57,128580.0,18.44,18.57,18.33,18.57,128580.0
2020-03-30 12:30:00,18.58,18.6,18.41,18.47,170590.0,18.58,18.6,18.41,18.47,170590.0
2020-03-30 13:00:00,18.49,18.73,18.47,18.73,81899.0,18.49,18.73,18.47,18.73,81899.0
2020-03-30 13:30:00,18.73,18.74,18.45,18.6,127337.0,18.73,18.74,18.45,18.6,127337.0
2020-03-30 14:00:00,18.58,18.68,18.49,18.63,32908.0,18.58,18.68,18.49,18.63,32908.0
2020-03-30 14:30:00,18.62,18.74,18.49,18.52,39686.0,18.62,18.74,18.49,18.52,39686.0
2020-03-30 15:00:00,18.54,18.65,18.49,18.53,51863.0,18.54,18.65,18.49,18.53,51863.0
2020-03-30 15:30:00,18.53,18.61,18.46,18.58,209377.0,18.53,18.61,18.46,18.58,209377.0
2020-03-31 09:30:00,18.53,18.78,18.36,18.77,78386.0,18.53,18.78,18.36,18.77,78386.0
2020-03-31 10:00:00,18.77,18.78,18.41,18.55,90693.0,18.77,18.78,18.41,18.55,90693.0
2020-03-31 10:30:00,18.51,18.55,18.32,18.48,106928.0,18.51,18.55,18.32,18.48,106928.0
2020-03-31 11:00:00,18.47,18.58,18.39,18.53,95151.0,18.47,18.58,18.39,18.53,95151.0
2020-03-31 11:30:00,18.54,18.62,18.48,18.54,52540.0,18.54,18.62,18.48,18.54,52540.0
2020-03-31 12:00:00,18.51,18.55,18.38,18.42,41558.0,18.51,18.55,18.38,18.42,41558.0
2020-03-31 12:30:00,18.43,18.44,18.12,18.33,66910.0,18.43,18.44,18.12,18.33,66910.0
2020-03-31 13:00:00,18.33,18.4,18.28,18.39,33007.0,18.33,18.4,18.28,18.39,33007.0
2020-03-31 13:30:00,18.39,18.6,18.36,18.44,58651.0,18.39,18.6,18.36,18.44,58651.0
2020-03-31 14:00:00,18.44,18.52,18.37,18.46,56675.0,18.44,18.52,18.37,18.46,56675.0
2020-03-31 14:30:00,18.47,18.64,18.45,18.63,52813.0,18.47,18.64,18.45,18.63,52813.0
2020-03-31 15:00:00,18.63,18.64,18.36,18.43,79979.0,18.63,18.64,18.36,18.43,79979.0
2020-03-31 15:30:00,18.43,18.6,18.42,18.59,215350.0,18.43,18.6,18.42,18.59,215350.0
2020-04-01 09:30:00,18.42,18.89,18.31,18.82,72945.0,18.42,18.89,18.31,18.82,72945.0
2020-04-01 10:00:00,18.84,19.3,18.84,19.29,207216.0,18.84,19.3,18.84,19.29,207216.0
2020-04-01 10:30:00,19.3,19.5,19.24,19.36,109524.0,19.3,19.5,19.24,19.36,109524.0
2020-04-01 11:00:00,19.35,19.45,19.24,19.26,88975.0,19.35,19.45,19.24,19.26,88975.0
2020-04-01 11:30:00,19.25,19.3,19.0,19.15,101300.0,19.25,19.3,19.0,19.15,101300.0
2020-04-01 12:00:00,19.15,19.15,18.89,19.07,73541.0,19.15,19.15,18.89,19.07,73541.0
2020-04-01 12:30:00,19.05,19.11,18.66,18.81,106970.0,19.05,19.11,18.66,18.81,106970.0
2020-04-01 13:00:00,18.8,18.84,18.56,18.73,125958.0,18.8,18.84,18.56,18.73,125958.0
2020-04-01 13:30:00,18.72,18.72,18.57,18.62,62355.0,18.72,18.72,18.57,18.62,62355.0
2020-04-01 14:00:00,18.64,18.64,18.48,18.6,74385.0,18.64,18.64,18.48,18.6,74385.0
2020-04-01 14:30:00,18.6,18.73,18.52,18.6,74613.0,18.6,18.73,18.52,18.6,74613.0
2020-04-01 15:00:00,18.61,18.68,18.45,18.46,118532.0,18.61,18.68,18.45,18.46,118532.0
2020-04-01 15:30:00,18.46,18.76,18.43,18.68,334479.0,18.46,18.76,18.43,18.68,334479.0
2020-04-02 09:30:00,18.61,18.99,18.52,18.93,94598.0,18.61,18.99,18.52,18.93,94598.0
2020-04-02 10:00:00,18.96,19.07,18.75,18.85,115687.0,18.96,19.07,18.75,18.85,115687.0
2020-04-02 10:30:00,18.86,18.96,18.48,18.68,148939.0,18.86,18.96,18.48,18.68,148939.0
2020-04-02 11:00:00,18.71,18.73,18.37,18.5,108477.0,18.71,18.73,18.37,18.5,108477.0
2020-04-02 11:30:00,18.5,18.63,18.42,18.55,228013.0,18.5,18.63,18.42,18.55,228013.0
2020-04-02 12:00:00,18.55,18.58,18.29,18.42,256138.0,18.55,18.58,18.29,18.42,256138.0
2020-04-02 12:30:00,18.45,18.74,18.44,18.5,93199.0,18.45,18.74,18.44,18.5,93199.0
2020-04-02 13:00:00,18.51,18.57,18.39,18.51,84625.0,18.51,18.57,18.39,18.51,84625.0
2020-04-02 13:30:00,18.5,18.63,18.38,18.45,140045.0,18.5,18.63,18.38,18.45,140045.0
2020-04-02 14:00:00,18.46,18.54,18.4,18.53,73592.0,18.46,18.54,18.4,18.53,73592.0
2020-04-02 14:30:00,18.54,18.78,18.47,18.76,88361.0,18.54,18.78,18.47,18.76,88361.0
2020-04-02 15:00:00,18.78,18.8,18.62,18.66,80672.0,18.78,18.8,18.62,18.66,80672.0
2020-04-02 15:30:00,18.65,19.15,18.54,18.98,331593.0,18.65,19.15,18.54,18.98,331593.0
2020-04-03 09:30:00,18.89,19.48,18.8,19.48,89701.0,18.89,19.48,18.8,19.48,89701.0
2020-04-03 10:00:00,19.47,19.49,19.05,19.07,90679.0,19.47,19.49,19.05,19.07,90679.0
2020-04-03 10:30:00,19.06,19.13,18.91,19.0,49011.0,19.06,19.13,18.91,19.0,49011.0
2020-04-03 11:00:00,19.0,19.03,18.83,18.83,80296.0,19.0,19.03,18.83,18.83,80296.0
2020-04-03 11:30:00,18.83,18.92,18.77,18.89,59580.0,18.83,18.92,18.77,18.89,59580.0
2020-04-03 12:00:00,18.88,18.99,18.82,18.97,120864.0,18.88,18.99,18.82,18.97,120864.0
2020-04-03 12:30:00,18.96,18.97,18.85,18.9,103132.0,18.96,18.97,18.85,18.9,103132.0
2020-04-03 13:00:00,18.89,19.1,18.81,18.83,70435.0,18.89,19.1,18.81,18.83,70435.0
2020-04-03 13:30:00,18.84,18.95,18.75,18.94,60522.0,18.84,18.95,18.75,18.94,60522.0
2020-04-03 14:00:00,18.94,18.96,18.82,18.95,57915.0,18.94,18.96,18.82,18.95,57915.0
2020-04-03 14:30:00,18.94,19.0,18.87,18.94,133797.0,18.94,19.0,18.87,18.94,133797.0
2020-04-03 15:00:00,18.95,18.99,18.86,18.91,70620.0,18.95,18.99,18.86,18.91,70620.0
2020-04-03 15:30:00,18.91,19.05,18.8,19.01,230338.0,18.91,19.05,18.8,19.01,230338.0
2020-04-06 09:30:00,19.32,19.32,18.9,19.04,189273.0,19.32,19.32,18.9,19.04,189273.0
2020-04-06 10:00:00,19.05,19.4,19.04,19.22,157909.0,19.05,19.4,19.04,19.22,157909.0
2020-04-06 10:30:00,19.22,19.3,19.15,19.18,120436.0,19.22,19.3,19.15,19.18,120436.0
2020-04-06 11:00:00,19.19,19.24,19.13,19.16,101722.0,19.19,19.24,19.13,19.16,101722.0
2020-04-06 11:30:00,19.16,19.31,19.16,19.27,84616.0,19.16,19.31,19.16,19.27,84616.0
2020-04-06 12:00:00,19.27,19.41,19.25,19.36,70015.0,19.27,19.41,19.25,19.36,70015.0
2020-04-06 12:30:00,19.36,19.38,19.22,19.22,63997.0,19.36,19.38,19.22,19.22,63997.0
2020-04-06 13:00:00,19.23,19.24,19.12,19.21,81344.0,19.23,19.24,19.12,19.21,81344.0
2020-04-06 13:30:00,19.21,19.23,19.12,19.22,51251.0,19.21,19.23,19.12,19.22,51251.0
2020-04-06 14:00:00,19.22,19.29,19.09,19.21,84089.0,19.22,19.29,19.09,19.21,84089.0
2020-04-06 14:30:00,19.21,19.3,19.19,19.22,77214.0,19.21,19.3,19.19,19.22,77214.0
2020-04-06 15:00:00,19.21,19.32,19.15,19.18,86967.0,19.21,19.32,19.15,19.18,86967.0
2020-04-06 15:30:00,19.19,19.43,19.16,19.39,292014.0,19.19,19.43,19.16,19.39,292014.0
2020-04-07 09:30:00,19.5,19.55,19.06,19.1,159773.0,19.5,19.55,19.06,19.1,159773.0
2020-04-07 10:00:00,19.12,19.16,18.79,18.79,254018.0,19.12,19.16,18.79,18.79,254018.0
2020-04-07 10:30:00,18.8,19.25,18.78,19.1,345991.0,18.8,19.25,18.78,19.1,345991.0
2020-04-07 11:00:00,19.08,19.41,18.91,19.31,217968.0,19.08,19.41,18.91,19.31,217968.0
2020-04-07 11:30:00,19.34,19.45,19.14,19.14,81600.0,19.34,19.45,19.14,19.14,81600.0
2020-04-07 12:00:00,19.15,19.47,19.14,19.39,112229.0,19.15,19.47,19.14,19.39,112229.0
2020-04-07 12:30:00,19.42,19.53,19.36,19.39,129903.0,19.42,19.53,19.36,19.39,129903.0
2020-04-07 13:00:00,19.39,19.4,19.16,19.16,88280.0,19.39,19.4,19.16,19.16,88280.0
2020-04-07 13:30:00,19.15,19.35,19.08,19.29,91625.0,19.15,19.35,19.08,19.29,91625.0
2020-04-07 14:00:00,19.3,19.32,19.14,19.22,120037.0,19.3,19.32,19.14,19.22,120037.0
2020-04-07 14:30:00,19.2,19.23,19.0,19.05,96768.0,19.2,19.23,19.0,19.05,96768.0
2020-04-07 15:00:00,19.05,19.1,18.97,18.99,155235.0,19.05,19.1,18.97,18.99,155235.0
2020-04-07 15:30:00,19.0,19.37,18.93,19.25,347637.0,19.0,19.37,18.93,19.25,347637.0
2020-04-08 09:30:00,19.31,19.49,18.99,19.06,101445.0,19.31,19.49,18.99,19.06,101445.0
2020-04-08 10:00:00,19.06,19.32,18.95,19.23,156193.0,19.06,19.32,18.95,19.23,156193.0
2020-04-08 10:30:00,19.24,19.35,19.16,19.23,111508.0,19.24,19.35,19.16,19.23,111508.0
2020-04-08 11:00:00,19.24,19.38,19.15,19.29,78220.0,19.24,19.38,19.15,19.29,78220.0
2020-04-08 11:30:00,19.3,19.44,19.25,19.38,92087.0,19.3,19.44,19.25,19.38,92087.0
2020-04-08 12:00:00,19.38,19.49,19.32,19.35,82879.0,19.38,19.49,19.32,19.35,82879.0
2020-04-08 12:30:00,19.35,19.53,19.35,19.4,93166.0,19.35,19.53,19.35,19.4,93166.0
2020-04-08 13:00:00,19.41,19.52,19.36,19.4,111748.0,19.41,19.52,19.36,19.4,111748.0
2020-04-08 13:30:00,19.4,19.45,19.32,19.36,73056.0,19.4,19.45,19.32,19.36,73056.0
2020-04-08 14:00:00,19.36,19.47,19.33,19.4,99903.0,19.36,19.47,19.33,19.4,99903.0
2020-04-08 14:30:00,19.39,19.52,19.36,19.4,61167.0,19.39,19.52,19.36,19.4,61167.0
2020-04-08 15:00:00,19.4,19.47,19.35,19.39,54322.0,19.4,19.47,19.35,19.39,54322.0
2020-04-08 15:30:00,19.4,19.48,19.18,19.24,195839.0,19.4,19.48,19.18,19.24,195839.0
2020-04-09 09:30:00,19.24,19.65,19.19,19.48,162879.0,19.24,19.65,19.19,19.48,162879.0
2020-04-09 10:00:00,19.47,19.48,19.16,19.3,98137.0,19.47,19.48,19.16,19.3,98137.0
2020-04-09 10:30:00,19.3,19.35,19.12,19.17,144493.0,19.3,19.35,19.12,19.17,144493.0
2020-04-09 11:00:00,19.16,19.22,19.06,19.21,104191.0,19.16,19.22,19.06,19.21,104191.0
2020-04-09 11:30:00,19.21,19.23,19.01,19.08,75847.0,19.21,19.23,19.01,19.08,75847.0
2020-04-09 12:00:00,19.07,19.12,19.05,19.08,91929.0,19.07,19.12,19.05,19.08,91929.0
2020-04-09 12:30:00,19.09,19.19,19.06,19.15,93988.0,19.09,19.19,19.06,19.15,93988.0
2020-04-09 13:00:00,19.16,19.16,19.06,19.08,70240.0,19.16,19.16,19.06,19.08,70240.0
2020-04-09 13:30:00,19.09,19.13,19.02,19.05,127360.0,19.09,19.13,19.02,19.05,127360.0
2020-04-09 14:00:00,19.05,19.12,19.0,19.04,90571.0,19.05,19.12,19.0,19.04,90571.0
2020-04-09 14:30:00,19.02,19.05,18.89,18.96,235710.0,19.02,19.05,18.89,18.96,235710.0
2020-04-09 15:00:00,18.97,19.04,18.86,19.04,203295.0,18.97,19.04,18.86,19.04,203295.0
2020-04-09 15:30:00,19.04,19.1,18.95,18.99,341925.0,19.04,19.1,18.95,18.99,341925.0
2020-04-13 09:30:00,19.0,19.01,18.39,18.46,183408.0,19.0,19.01,18.39,18.46,183408.0
2020-04-13 10:00:00,18.46,18.52,18.19,18.2,137143.0,18.46,18.52,18.19,18.2,137143.0
2020-04-13 10:30:00,18.19,18.5,18.11,18.48,121106.0,18.19,18.5,18.11,18.48,121106.0
2020-04-13 11:00:00,18.49,18.59,18.46,18.53,162965.0,18.49,18.59,18.46,18.53,162965.0
2020-04-13 11:30:00,18.54,18.73,18.48,18.7,67998.0,18.54,18.73,18.48,18.7,67998.0
2020-04-13 12:00:00,18.68,18.81,18.66,18.8,103641.0,18.68,18.81,18.66,18.8,103641.0
2020-04-13 12:30:00,18.8,18.84,18.7,18.76,111337.0,18.8,18.84,18.7,18.76,111337.0
2020-04-13 13:00:00,18.77,18.86,18.69,18.83,116268.0,18.77,18.86,18.69,18.83,116268.0
2020-04-13 13:30:00,18.81,18.91,18.8,18.9,42746.0,18.81,18.91,18.8,18.9,42746.0
2020-04-13 14:00:00,18.91,18.95,18.79,18.91,50083.0,18.91,18.95,18.79,18.91,50083.0
2020-04-13 14:30:00,18.91,18.98,18.79,18.81,55797.0,18.91,18.98,18.79,18.81,55797.0
2020-04-13 15:00:00,18.81,18.95,18.79,18.82,76584.0,18.81,18.95,18.79,18.82,76584.0
2020-04-13 15:30:00,18.82,18.89,18.76,18.81,220442.0,18.82,18.89,18.76,18.81,220442.0
2020-04-14 09:30:00,19.05,19.45,18.98,19.33,119324.0,19.05,19.45,18.98,19.33,119324.0
2020-04-14 10:00:00,19.34,19.5,19.22,19.32,136233.0,19.34,19.5,19.22,19.32,136233.0
2020-04-14 10:30:00,19.32,19.39,19.13,19.16,56803.0,19.32,19.39,19.13,19.16,56803.0
2020-04-14 11:00:00,19.17,19.22,18.94,19.1,86550.0,19.17,19.22,18.94,19.1,86550.0
2020-04-14 11:30:00,19.1,19.19,19.06,19.15,55715.0,19.1,19.19,19.06,19.15,55715.0
2020-04-14 12:00:00,19.15,19.31,19.08,19.09,57081.0,19.15,19.31,19.08,19.09,57081.0
2020-04-14 12:30:00,19.09,19.13,19.03,19.08,53286.0,19.09,19.13,19.03,19.08,53286.0
2020-04-14 13:00:00,19.09,19.23,19.0,19.22,44114.0,19.09,19.23,19.0,19.22,44114.0
2020-04-14 13:30:00,19.22,19.35,19.22,19.32,39761.0,19.22,19.35,19.22,19.32,39761.0
2020-04-14 14:00:00,19.33,19.35,19.2,19.26,43703.0,19.33,19.35,19.2,19.26,43703.0
2020-04-14 14:30:00,19.26,19.26,19.02,19.02,70072.0,19.26,19.26,19.02,19.02,70072.0
2020-04-14 15:00:00,19.01,19.11,18.97,19.11,90841.0,19.01,19.11,18.97,19.11,90841.0
2020-04-14 15:30:00,19.11,19.13,18.98,19.07,247950.0,19.11,19.13,18.98,19.07,247950.0
2020-04-15 09:30:00,18.88,19.02,18.63,18.7,116233.0,18.88,19.02,18.63,18.7,116233.0
2020-04-15 10:00:00,18.69,18.75,18.41,18.52,137636.0,18.69,18.75,18.41,18.52,137636.0
2020-04-15 10:30:00,18.51,18.51,18.33,18.41,96718.0,18.51,18.51,18.33,18.41,96718.0
2020-04-15 11:00:00,18.41,18.43,18.27,18.38,67252.0,18.41,18.43,18.27,18.38,67252.0
2020-04-15 11:30:00,18.38,18.58,18.37,18.57,87580.0,18.38,18.58,18.37,18.57,87580.0
2020-04-15 12:00:00,18.57,18.8,18.53,18.79,84804.0,18.57,18.8,18.53,18.79,84804.0
2020-04-15 12:30:00,18.79,18.84,18.64,18.76,119747.0,18.79,18.84,18.64,18.76,119747.0
2020-04-15 13:00:00,18.75,18.99,18.74,18.98,77845.0,18.75,18.99,18.74,18.98,77845.0
2020-04-15 13:30:00,18.99,19.09,18.94,18.96,77974.0,18.99,19.09,18.94,18.96,77974.0
2020-04-15 14:00:00,18.96,19.24,18.92,19.1,90551.0,18.96,19.24,18.92,19.1,90551.0
2020-04-15 14:30:00,19.1,19.11,18.97,19.03,104201.0,19.1,19.11,18.97,19.03,104201.0
2020-04-15 15:00:00,19.03,19.03,18.89,19.02,79627.0,19.03,19.03,18.89,19.02,79627.0
2020-04-15 15:30:00,19.02,19.09,18.92,18.98,258822.0,19.02,19.09,18.92,18.98,258822.0
2020-04-16 09:30:00,18.98,19.13,18.75,18.75,163698.0,18.98,19.13,18.75,18.75,163698.0
2020-04-16 10:00:00,18.77,18.77,18.5,18.64,132004.0,18.77,18.77,18.5,18.64,132004.0
2020-04-16 10:30:00,18.64,19.76,18.6,19.61,975081.0,18.64,19.76,18.6,19.61,975081.0
2020-04-16 11:00:00,19.61,19.88,19.5,19.8,343063.0,19.61,19.88,19.5,19.8,343063.0
2020-04-16 11:30:00,19.81,20.24,19.79,20.16,393438.0,19.81,20.24,19.79,20.16,393438.0
2020-04-16 12:00:00,20.16,20.33,20.06,20.06,308243.0,20.16,20.33,20.06,20.06,308243.0
2020-04-16 12:30:00,20.07,20.21,19.99,20.21,386210.0,20.07,20.21,19.99,20.21,386210.0
2020-04-16 13:00:00,20.21,20.21,20.0,20.12,158672.0,20.21,20.21,20.0,20.12,158672.0
2020-04-16 13:30:00,20.12,20.31,19.94,20.24,301360.0,20.12,20.31,19.94,20.24,301360.0
2020-04-16 14:00:00,20.24,20.38,20.12,20.17,260943.0,20.24,20.38,20.12,20.17,260943.0
2020-04-16 14:30:00,20.17,20.2,20.08,20.17,167583.0,20.17,20.2,20.08,20.17,167583.0
2020-04-16 15:00:00,20.18,20.35,20.15,20.35,242584.0,20.18,20.35,20.15,20.35,242584.0
2020-04-16 15:30:00,20.34,20.38,20.2,20.34,725183.0,20.34,20.38,20.2,20.34,725183.0
2020-04-17 09:30:00,20.35,20.4,20.07,20.14,340459.0,20.35,20.4,20.07,20.14,340459.0
2020-04-17 10:00:00,20.13,20.46,20.02,20.28,339777.0,20.13,20.46,20.02,20.28,339777.0
2020-04-17 10:30:00,20.28,20.42,20.17,20.4,165896.0,20.28,20.42,20.17,20.4,165896.0
2020-04-17 11:00:00,20.4,20.66,20.36,20.66,375526.0,20.4,20.66,20.36,20.66,375526.0
2020-04-17 11:30:00,20.66,20.8,20.52,20.73,226108.0,20.66,20.8,20.52,20.73,226108.0
2020-04-17 12:00:00,20.72,20.86,20.65,20.65,144395.0,20.72,20.86,20.65,20.65,144395.0
2020-04-17 12:30:00,20.65,20.85,20.65,20.77,123483.0,20.65,20.85,20.65,20.77,123483.0
2020-04-17 13:00:00,20.77,20.8,20.67,20.71,89879.0,20.77,20.8,20.67,20.71,89879.0
2020-04-17 13:30:00,20.71,20.8,20.42,20.44,204750.0,20.71,20.8,20.42,20.44,204750.0
2020-04-17 14:00:00,20.43,20.61,20.39,20.56,112701.0,20.43,20.61,20.39,20.56,112701.0
2020-04-17 14:30:00,20.55,20.6,20.41,20.52,104072.0,20.55,20.6,20.41,20.52,104072.0
2020-04-17 15:00:00,20.52,20.52,20.36,20.39,127305.0,20.52,20.52,20.36,20.39,127305.0
2020-04-17 15:30:00,20.4,20.59,20.39,20.44,540128.0,20.4,20.59,20.39,20.44,540128.0
2020-04-20 09:30:00,20.41,20.49,20.19,20.38,109748.0,20.41,20.49,20.19,20.38,109748.0
2020-04-20 10:00:00,20.35,20.36,20.16,20.25,101133.0,20.35,20.36,20.16,20.25,101133.0
2020-04-20 10:30:00,20.25,20.39,20.2,20.34,107340.0,20.25,20.39,20.2,20.34,107340.0
2020-04-20 11:00:00,20.35,20.35,20.17,20.28,92972.0,20.35,20.35,20.17,20.28,92972.0
2020-04-20 11:30:00,20.29,20.31,20.22,20.27,41203.0,20.29,20.31,20.22,20.27,41203.0
2020-04-20 12:00:00,20.27,20.33,20.19,20.25,90083.0,20.27,20.33,20.19,20.25,90083.0
2020-04-20 12:30:00,20.26,20.46,20.26,20.38,59918.0,20.26,20.46,20.26,20.38,59918.0
2020-04-20 13:00:00,20.38,20.39,20.27,20.35,49897.0,20.38,20.39,20.27,20.35,49897.0
2020-04-20 13:30:00,20.34,20.37,20.27,20.31,47198.0,20.34,20.37,20.27,20.31,47198.0
2020-04-20 14:00:00,20.3,20.3,20.2,20.23,76819.0,20.3,20.3,20.2,20.23,76819.0
2020-04-20 14:30:00,20.23,20.29,20.1,20.1,178340.0,20.23,20.29,20.1,20.1,178340.0
2020-04-20 15:00:00,20.1,20.17,19.96,20.17,172090.0,20.1,20.17,19.96,20.17,172090.0
2020-04-20 15:30:00,20.17,20.2,20.01,20.05,247975.0,20.17,20.2,20.01,20.05,247975.0
2020-04-21 09:30:00,20.32,20.8,20.05,20.73,183752.0,20.32,20.8,20.05,20.73,183752.0
2020-04-21 10:00:00,20.75,21.02,20.73,20.89,215276.0,20.75,21.02,20.73,20.89,215276.0
2020-04-21 10:30:00,20.89,20.91,20.54,20.64,155175.0,20.89,20.91,20.54,20.64,155175.0
2020-04-21 11:00:00,20.63,20.63,20.31,20.36,114167.0,20.63,20.63,20.31,20.36,114167.0
2020-04-21 11:30:00,20.36,20.41,20.22,20.37,105162.0,20.36,20.41,20.22,20.37,105162.0
2020-04-21 12:00:00,20.37,20.42,20.21,20.28,114753.0,20.37,20.42,20.21,20.28,114753.0
2020-04-21 12:30:00,20.28,20.4,20.26,20.36,89896.0,20.28,20.4,20.26,20.36,89896.0
2020-04-21 13:00:00,20.37,20.39,20.26,20.3,112160.0,20.37,20.39,20.26,20.3,112160.0
2020-04-21 13:30:00,20.3,20.34,20.24,20.26,131192.0,20.3,20.34,20.24,20.26,131192.0
2020-04-21 14:00:00,20.26,20.5,20.23,20.42,215117.0,20.26,20.5,20.23,20.42,215117.0
2020-04-21 14:30:00,20.43,20.5,20.28,20.42,177674.0,20.43,20.5,20.28,20.42,177674.0
2020-04-21 15:00:00,20.44,20.68,20.42,20.68,156731.0,20.44,20.68,20.42,20.68,156731.0
2020-04-21 15:30:00,20.68,20.75,20.45,20.45,428932.0,20.68,20.75,20.45,20.45,428932.0
2020-04-22 09:30:00,20.75,20.97,20.43,20.71,211206.0,20.75,20.97,20.43,20.71,211206.0
2020-04-22 10:00:00,20.71,20.74,20.54,20.62,114935.0,20.71,20.74,20.54,20.62,114935.0
2020-04-22 10:30:00,20.62,20.68,20.55,20.62,88697.0,20.62,20.68,20.55,20.62,88697.0
2020-04-22 11:00:00,20.63,20.79,20.62,20.75,67002.0,20.63,20.79,20.62,20.75,67002.0
2020-04-22 11:30:00,20.76,20.87,20.7,20.87,62545.0,20.76,20.87,20.7,20.87,62545.0
2020-04-22 12:00:00,20.87,20.93,20.83,20.85,62288.0,20.87,20.93,20.83,20.85,62288.0
2020-04-22 12:30:00,20.85,20.87,20.77,20.81,67786.0,20.85,20.87,20.77,20.81,67786.0
2020-04-22 13:00:00,20.82,21.1,20.81,21.04,125544.0,20.82,21.1,20.81,21.04,125544.0
2020-04-22 13:30:00,21.04,21.09,20.95,21.01,101693.0,21.04,21.09,20.95,21.01,101693.0
2020-04-22 14:00:00,21.01,21.16,21.0,21.09,127301.0,21.01,21.16,21.0,21.09,127301.0
2020-04-22 14:30:00,21.09,21.19,21.03,21.17,92994.0,21.09,21.19,21.03,21.17,92994.0
2020-04-22 15:00:00,21.17,21.21,21.12,21.12,107590.0,21.17,21.21,21.12,21.12,107590.0
2020-04-22 15:30:00,21.12,21.15,20.89,20.9,352571.0,21.12,21.15,20.89,20.9,352571.0
2020-04-23 09:30:00,21.2,21.35,20.96,21.25,159683.0,21.2,21.35,20.96,21.25,159683.0
2020-04-23 10:00:00,21.24,21.39,21.06,21.14,131960.0,21.24,21.39,21.06,21.14,131960.0
2020-04-23 10:30:00,21.13,21.34,21.12,21.23,99063.0,21.13,21.34,21.12,21.23,99063.0
2020-04-23 11:00:00,21.23,21.36,21.17,21.19,81840.0,21.23,21.36,21.17,21.19,81840.0
2020-04-23 11:30:00,21.19,21.37,21.12,21.37,98068.0,21.19,21.37,21.12,21.37,98068.0
2020-04-23 12:00:00,21.37,21.49,21.32,21.48,78898.0,21.37,21.49,21.32,21.48,78898.0
2020-04-23 12:30:00,21.47,21.57,21.11,21.33,143204.0,21.47,21.57,21.11,21.33,143204.0
2020-04-23 13:00:00,21.33,21.49,21.29,21.32,67303.0,21.33,21.49,21.29,21.32,67303.0
2020-04-23 13:30:00,21.32,21.46,21.25,21.33,69541.0,21.32,21.46,21.25,21.33,69541.0
2020-04-23 14:00:00,21.33,21.54,21.3,21.54,73423.0,21.33,21.54,21.3,21.54,73423.0
2020-04-23 14:30:00,21.55,21.63,21.45,21.6,138921.0,21.55,21.63,21.45,21.6,138921.0
2020-04-23 15:00:00,21.59,21.62,21.45,21.5,116466.0,21.59,21.62,21.45,21.5,116466.0
2020-04-23 15:30:00,21.5,21.54,21.38,21.39,279430.0,21.5,21.54,21.38,21.39,279430.0
2020-04-24 09:30:00,21.68,21.75,21.26,21.27,163664.0,21.68,21.75,21.26,21.27,163664.0
2020-04-24 10:00:00,21.26,21.53,21.23,21.4,83411.0,21.26,21.53,21.23,21.4,83411.0
2020-04-24 10:30:00,21.38,21.48,21.36,21.4,73886.0,21.38,21.48,21.36,21.4,73886.0
2020-04-24 11:00:00,21.41,21.58,21.37,21.56,80472.0,21.41,21.58,21.37,21.56,80472.0
2020-04-24 11:30:00,21.55,21.63,21.5,21.59,58530.0,21.55,21.63,21.5,21.59,58530.0
2020-04-24 12:00:00,21.58,21.62,21.51,21.55,61247.0,21.58,21.62,21.51,21.55,61247.0
2020-04-24 12:30:00,21.55,21.67,21.46,21.46,114283.0,21.55,21.67,21.46,21.46,114283.0
2020-04-24 13:00:00,21.46,21.65,21.44,21.64,56599.0,21.46,21.65,21.44,21.64,56599.0
2020-04-24 13:30:00,21.66,21.69,21.58,21.69,49993.0,21.66,21.69,21.58,21.69,49993.0
2020-04-24 14:00:00,21.68,21.71,21.59,21.61,69324.0,21.68,21.71,21.59,21.61,69324.0
2020-04-24 14:30:00,21.61,21.68,21.56,21.64,77800.0,21.61,21.68,21.56,21.64,77800.0
2020-04-24 15:00:00,21.63,21.69,21.61,21.66,137166.0,21.63,21.69,21.61,21.66,137166.0
2020-04-24 15:30:00,21.66,21.77,21.64,21.69,365254.0,21.66,21.77,21.64,21.69,365254.0
2020-04-27 09:30:00,21.87,22.01,21.69,21.91,204403.0,21.87,22.01,21.69,21.91,204403.0
2020-04-27 10:00:00,21.91,21.95,21.71,21.75,62151.0,21.91,21.95,21.71,21.75,62151.0
2020-04-27 10:30:00,21.76,21.81,21.66,21.79,103466.0,21.76,21.81,21.66,21.79,103466.0
2020-04-27 11:00:00,21.8,21.82,21.59,21.6,106423.0,21.8,21.82,21.59,21.6,106423.0
2020-04-27 11:30:00,21.6,21.63,21.3,21.39,189760.0,21.6,21.63,21.3,21.39,189760.0
2020-04-27 12:00:00,21.41,21.47,21.29,21.43,96956.0,21.41,21.47,21.29,21.43,96956.0
2020-04-27 12:30:00,21.44,21.48,21.26,21.3,95962.0,21.44,21.48,21.26,21.3,95962.0
2020-04-27 13:00:00,21.3,21.33,21.23,21.27,114551.0,21.3,21.33,21.23,21.27,114551.0
2020-04-27 13:30:00,21.27,21.33,21.18,21.19,71408.0,21.27,21.33,21.18,21.19,71408.0
2020-04-27 14:00:00,21.19,21.24,21.12,21.2,365371.0,21.19,21.24,21.12,21.2,365371.0
2020-04-27 14:30:00,21.2,21.39,21.18,21.36,562823.0,21.2,21.39,21.18,21.36,562823.0
2020-04-27 15:00:00,21.35,21.4,21.3,21.33,95038.0,21.35,21.4,21.3,21.33,95038.0
2020-04-27 15:30:00,21.33,21.51,21.31,21.38,453392.0,21.33,21.51,21.31,21.38,453392.0
2020-04-28 09:30:00,21.55,21.57,21.25,21.44,139797.0,21.55,21.57,21.25,21.44,139797.0
2020-04-28 10:00:00,21.44,21.58,21.21,21.44,110171.0,21.44,21.58,21.21,21.44,110171.0
2020-04-28 10:30:00,21.43,21.62,21.4,21.47,134012.0,21.43,21.62,21.4,21.47,134012.0
2020-04-28 11:00:00,21.47,21.6,21.43,21.57,80682.0,21.47,21.6,21.43,21.57,80682.0
2020-04-28 11:30:00,21.57,21.6,21.36,21.4,61544.0,21.57,21.6,21.36,21.4,61544.0
2020-04-28 12:00:00,21.4,21.48,21.36,21.47,64128.0,21.4,21.48,21.36,21.47,64128.0
2020-04-28 12:30:00,21.47,21.52,21.43,21.48,51991.0,21.47,21.52,21.43,21.48,51991.0
2020-04-28 13:00:00,21.48,21.59,21.46,21.59,60404.0,21.48,21.59,21.46,21.59,60404.0
2020-04-28 13:30:00,21.58,21.59,21.5,21.54,63360.0,21.58,21.59,21.5,21.54,63360.0
2020-04-28 14:00:00,21.54,21.59,21.46,21.51,79630.0,21.54,21.59,21.46,21.51,79630.0
2020-04-28 14:30:00,21.51,21.61,21.5,21.51,107376.0,21.51,21.61,21.5,21.51,107376.0
2020-04-28 15:00:00,21.5,21.52,21.41,21.48,102231.0,21.5,21.52,21.41,21.48,102231.0
2020-04-28 15:30:00,21.47,21.48,21.25,21.27,357459.0,21.47,21.48,21.25,21.27,357459.0
2020-04-29 09:30:00,21.34,21.54,20.71,21.07,282780.0,21.34,21.54,20.71,21.07,282780.0
2020-04-29 10:00:00,21.07,21.12,20.97,21.09,152616.0,21.07,21.12,20.97,21.09,152616.0
2020-04-29 10:30:00,21.09,21.12,20.83,20.88,186245.0,21.09,21.12,20.83,20.88,186245.0
2020-04-29 11:00:00,20.88,20.9,20.71,20.85,140852.0,20.88,20.9,20.71,20.85,140852.0
2020-04-29 11:30:00,20.84,20.86,20.75,20.78,93808.0,20.84,20.86,20.75,20.78,93808.0
2020-04-29 12:00:00,20.78,20.87,20.65,20.75,163761.0,20.78,20.87,20.65,20.75,163761.0
2020-04-29 12:30:00,20.75,20.79,20.69,20.78,76958.0,20.75,20.79,20.69,20.78,76958.0
2020-04-29 13:00:00,20.78,20.89,20.77,20.84,119267.0,20.78,20.89,20.77,20.84,119267.0
2020-04-29 13:30:00,20.84,21.04,20.77,20.98,103952.0,20.84,21.04,20.77,20.98,103952.0
2020-04-29 14:00:00,20.98,21.02,20.79,20.82,99043.0,20.98,21.02,20.79,20.82,99043.0
2020-04-29 14:30:00,20.82,20.89,20.8,20.89,77075.0,20.82,20.89,20.8,20.89,77075.0
2020-04-29 15:00:00,20.89,20.94,20.8,20.9,101606.0,20.89,20.94,20.8,20.9,101606.0
2020-04-29 15:30:00,20.9,20.91,20.73,20.77,370059.0,20.9,20.91,20.73,20.77,370059.0
2020-04-30 09:30:00,20.61,20.67,20.12,20.27,212278.0,20.61,20.67,20.12,20.27,212278.0
2020-04-30 10:00:00,20.27,20.54,20.27,20.41,172432.0,20.27,20.54,20.27,20.41,172432.0
2020-04-30 10:30:00,20.39,20.82,20.38,20.69,330700.0,20.39,20.82,20.38,20.69,330700.0
2020-04-30 11:00:00,20.68,20.72,20.57,20.62,79526.0,20.68,20.72,20.57,20.62,79526.0
2020-04-30 11:30:00,20.63,20.86,20.6,20.83,115838.0,20.63,20.86,20.6,20.83,115838.0
2020-04-30 12:00:00,20.83,20.96,20.75,20.75,103141.0,20.83,20.96,20.75,20.75,103141.0
2020-04-30 12:30:00,20.74,20.77,20.65,20.73,72247.0,20.74,20.77,20.65,20.73,72247.0
2020-04-30 13:00:00,20.72,20.74,20.67,20.7,53109.0,20.72,20.74,20.67,20.7,53109.0
2020-04-30 13:30:00,20.7,20.8,20.62,20.71,74542.0,20.7,20.8,20.62,20.71,74542.0
2020-04-30 14:00:00,20.72,20.87,20.71,20.77,82560.0,20.72,20.87,20.71,20.77,82560.0
2020-04-30 14:30:00,20.77,20.81,20.75,20.77,76594.0,20.77,20.81,20.75,20.77,76594.0
2020-04-30 15:00:00,20.77,20.88,20.76,20.85,113453.0,20.77,20.88,20.76,20.85,113453.0
2020-04-30 15:30:00,20.85,20.86,20.75,20.78,353411.0,20.85,20.86,20.75,20.78,353411.0
2020-05-01 09:30:00,20.54,20.76,20.43,20.48,150465.0,20.54,20.76,20.43,20.48,150465.0
2020-05-01 10:00:00,20.49,20.87,20.47,20.82,244623.0,20.49,20.87,20.47,20.82,244623.0
2020-05-01 10:30:00,20.82,20.88,20.77,20.8,108078.0,20.82,20.88,20.77,20.8,108078.0
2020-05-01 11:00:00,20.78,20.99,20.77,20.98,164316.0,20.78,20.99,20.77,20.98,164316.0
2020-05-01 11:30:00,20.97,21.06,20.84,20.88,178096.0,20.97,21.06,20.84,20.88,178096.0
2020-05-01 12:00:00,20.88,20.89,20.74,20.77,119834.0,20.88,20.89,20.74,20.77,119834.0
2020-05-01 12:30:00,20.77,20.82,20.73,20.79,94243.0,20.77,20.82,20.73,20.79,94243.0
2020-05-01 13:00:00,20.8,20.85,20.71,20.76,86489.0,20.8,20.85,20.71,20.76,86489.0
2020-05-01 13:30:00,20.75,20.81,20.72,20.75,85186.0,20.75,20.81,20.72,20.75,85186.0
2020-05-01 14:00:00,20.75,20.81,20.67,20.8,86179.0,20.75,20.81,20.67,20.8,86179.0
2020-05-01 14:30:00,20.8,20.85,20.74,20.85,78409.0,20.8,20.85,20.74,20.85,78409.0
2020-05-01 15:00:00,20.85,20.93,20.82,20.89,146299.0,20.85,20.93,20.82,20.89,146299.0
2020-05-01 15:30:00,20.88,21.03,20.84,21.01,596678.0,20.88,21.03,20.84,21.01,596678.0
2020-05-04 09:30:00,21.19,21.56,21.04,21.28,204138.0,21.19,21.56,21.04,21.28,204138.0
2020-05-04 10:00:00,21.29,21.36,21.12,21.19,97277.0,21.29,21.36,21.12,21.19,97277.0
2020-05-04 10:30:00,21.19,21.24,21.11,21.2,103562.0,21.19,21.24,21.11,21.2,103562.0
2020-05-04 11:00:00,21.19,21.55,21.17,21.5,226215.0,21.19,21.55,21.17,21.5,226215.0
2020-05-04 11:30:00,21.49,21.67,21.48,21.56,192089.0,21.49,21.67,21.48,21.56,192089.0
2020-05-04 12:00:00,21.56,21.61,21.51,21.6,86531.0,21.56,21.61,21.51,21.6,86531.0
2020-05-04 12:30:00,21.6,21.62,21.49,21.59,162471.0,21.6,21.62,21.49,21.59,162471.0
2020-05-04 13:00:00,21.58,21.66,21.56,21.63,102594.0,21.58,21.66,21.56,21.63,102594.0
2020-05-04 13:30:00,21.63,21.67,21.58,21.61,88128.0,21.63,21.67,21.58,21.61,88128.0
2020-05-04 14:00:00,21.61,21.67,21.51,21.57,401533.0,21.61,21.67,21.51,21.57,401533.0
2020-05-04 14:30:00,21.56,21.71,21.54,21.67,249700.0,21.56,21.71,21.54,21.67,249700.0
2020-05-04 15:00:00,21.67,21.83,21.67,21.81,238179.0,21.67,21.83,21.67,21.81,238179.0
2020-05-04 15:30:00,21.81,21.84,21.69,21.76,661413.0,21.81,21.84,21.69,21.76,661413.0
2020-05-05 09:30:00,21.85,22.05,21.62,21.91,284879.0,21.85,22.05,21.62,21.91,284879.0
2020-05-05 10:00:00,21.91,21.96,21.73,21.91,183284.0,21.91,21.96,21.73,21.91,183284.0
2020-05-05 10:30:00,21.9,22.04,21.81,21.96,208899.0,21.9,22.04,21.81,21.96,208899.0
2020-05-05 11:00:00,21.97,21.99,21.85,21.9,84394.0,21.97,21.99,21.85,21.9,84394.0
2020-05-05 11:30:00,21.9,22.06,21.74,22.04,149360.0,21.9,22.06,21.74,22.04,149360.0
2020-05-05 12:00:00,22.04,22.25,22.03,22.04,255664.0,22.04,22.25,22.03,22.04,255664.0
2020-05-05 12:30:00,22.04,22.35,22.03,22.31,214077.0,22.04,22.35,22.03,22.31,214077.0
2020-05-05 13:00:00,22.3,22.48,22.25,22.45,168411.0,22.3,22.48,22.25,22.45,168411.0
2020-05-05 13:30:00,22.45,22.52,22.37,22.46,182926.0,22.45,22.52,22.37,22.46,182926.0
2020-05-05 14:00:00,22.46,22.66,22.42,22.55,165217.0,22.46,22.66,22.42,22.55,165217.0
2020-05-05 14:30:00,22.56,22.61,22.48,22.49,178088.0,22.56,22.61,22.48,22.49,178088.0
2020-05-05 15:00:00,22.49,22.52,22.38,22.39,206161.0,22.49,22.52,22.38,22.39,206161.0
2020-05-05 15:30:00,22.39,22.39,22.15,22.27,500011.0,22.39,22.39,22.15,22.27,500011.0
2020-05-06 09:30:00,22.41,23.87,22.34,23.82,1167028.0,22.41,23.87,22.34,23.82,1167028.0
2020-05-06 10:00:00,23.81,24.02,23.3,23.91,514740.0,23.81,24.02,23.3,23.91,514740.0
2020-05-06 10:30:00,23.92,24.25,23.75,23.86,410623.0,23.92,24.25,23.75,23.86,410623.0
2020-05-06 11:00:00,23.88,24.45,23.59,24.24,363888.0,23.88,24.45,23.59,24.24,363888.0
2020-05-06 11:30:00,24.26,24.31,23.92,24.26,243354.0,24.26,24.31,23.92,24.26,243354.0
2020-05-06 12:00:00,24.25,24.45,24.2,24.37,204548.0,24.25,24.45,24.2,24.37,204548.0
2020-05-06 12:30:00,24.37,24.38,24.12,24.38,150736.0,24.37,24.38,24.12,24.38,150736.0
2020-05-06 13:00:00,24.38,24.38,23.69,23.93,321941.0,24.38,24.38,23.69,23.93,321941.0
2020-05-06 13:30:00,23.94,24.08,23.89,24.01,205523.0,23.94,24.08,23.89,24.01,205523.0
2020-05-06 14:00:00,24.01,24.17,23.78,24.1,166478.0,24.01,24.17,23.78,24.1,166478.0
2020-05-06 14:30:00,24.11,24.16,23.95,23.97,138251.0,24.11,24.16,23.95,23.97,138251.0
2020-05-06 15:00:00,23.98,24.16,23.97,24.1,170933.0,23.98,24.16,23.97,24.1,170933.0
2020-05-06 15:30:00,24.11,24.12,23.82,23.87,568767.0,24.11,24.12,23.82,23.87,568767.0
2020-05-07 09:30:00,24.06,24.15,23.4,23.41,293453.0,24.06,24.15,23.4,23.41,293453.0
2020-05-07 10:00:00,23.4,23.54,23.2,23.42,249549.0,23.4,23.54,23.2,23.42,249549.0
2020-05-07 10:30:00,23.42,23.44,22.98,23.18,197301.0,23.42,23.44,22.98,23.18,197301.0
2020-05-07 11:00:00,23.18,23.47,23.17,23.43,147489.0,23.18,23.47,23.17,23.43,147489.0
2020-05-07 11:30:00,23.44,23.67,23.37,23.67,186996.0,23.44,23.67,23.37,23.67,186996.0
2020-05-07 12:00:00,23.68,23.93,23.64,23.89,167639.0,23.68,23.93,23.64,23.89,167639.0
2020-05-07 12:30:00,23.88,24.2,23.88,24.15,190569.0,23.88,24.2,23.88,24.15,190569.0
2020-05-07 13:00:00,24.15,24.22,24.06,24.15,338863.0,24.15,24.22,24.06,24.15,338863.0
2020-05-07 13:30:00,24.14,24.32,24.1,24.24,333959.0,24.14,24.32,24.1,24.24,333959.0
2020-05-07 14:00:00,24.24,24.36,24.18,24.32,220225.0,24.24,24.36,24.18,24.32,220225.0
2020-05-07 14:30:00,24.33,24.42,24.27,24.35,236982.0,24.33,24.42,24.27,24.35,236982.0
2020-05-07 15:00:00,24.35,24.55,24.26,24.33,1218014.0,24.35,24.55,24.26,24.33,1218014.0
2020-05-07 15:30:00,24.33,24.35,24.05,24.27,778332.0,24.33,24.35,24.05,24.27,778332.0
2020-05-08 09:30:00,24.1,24.67,24.06,24.43,261268.0,24.1,24.67,24.06,24.43,261268.0
2020-05-08 10:00:00,24.44,24.7,24.44,24.64,165783.0,24.44,24.7,24.44,24.64,165783.0
2020-05-08 10:30:00,24.63,24.78,24.57,24.69,111852.0,24.63,24.78,24.57,24.69,111852.0
2020-05-08 11:00:00,24.7,24.8,24.57,24.71,135807.0,24.7,24.8,24.57,24.71,135807.0
2020-05-08 11:30:00,24.71,24.87,24.71,24.84,100938.0,24.71,24.87,24.71,24.84,100938.0
2020-05-08 12:00:00,24.85,25.2,24.85,25.09,252535.0,24.85,25.2,24.85,25.09,252535.0
2020-05-08 12:30:00,25.09,25.11,24.96,25.04,129683.0,25.09,25.11,24.96,25.04,129683.0
2020-05-08 13:00:00,25.04,25.07,24.93,24.98,107045.0,25.04,25.07,24.93,24.98,107045.0
2020-05-08 13:30:00,24.98,25.04,24.88,24.98,127502.0,24.98,25.04,24.88,24.98,127502.0
2020-05-08 14:00:00,24.98,25.07,24.85,24.87,147590.0,24.98,25.07,24.85,24.87,147590.0
2020-05-08 14:30:00,24.88,24.92,24.79,24.88,128391.0,24.88,24.92,24.79,24.88,128391.0
2020-05-08 15:00:00,24.88,24.95,24.8,24.94,134013.0,24.88,24.95,24.8,24.94,134013.0
2020-05-08 15:30:00,24.94,25.24,24.92,25.18,505207.0,24.94,25.24,24.92,25.18,505207.0
2020-05-11 09:30:00,25.46,26.15,25.38,25.74,491122.0,25.46,26.15,25.38,25.74,491122.0
2020-05-11 10:00:00,25.73,26.02,25.68,25.78,165991.0,25.73,26.02,25.68,25.78,165991.0
2020-05-11 10:30:00,25.77,25.93,25.7,25.71,189937.0,25.77,25.93,25.7,25.71,189937.0
2020-05-11 11:00:00,25.71,25.72,25.55,25.7,167179.0,25.71,25.72,25.55,25.7,167179.0
2020-05-11 11:30:00,25.7,26.02,25.67,26.02,108914.0,25.7,26.02,25.67,26.02,108914.0
2020-05-11 12:00:00,26.01,26.17,26.0,26.1,104161.0,26.01,26.17,26.0,26.1,104161.0
2020-05-11 12:30:00,26.09,26.31,26.08,26.29,116684.0,26.09,26.31,26.08,26.29,116684.0
2020-05-11 13:00:00,26.28,26.3,26.2,26.29,96041.0,26.28,26.3,26.2,26.29,96041.0
2020-05-11 13:30:00,26.29,26.39,26.19,26.2,104165.0,26.29,26.39,26.19,26.2,104165.0
2020-05-11 14:00:00,26.2,26.25,26.02,26.18,171529.0,26.2,26.25,26.02,26.18,171529.0
2020-05-11 14:30:00,26.18,26.43,26.17,26.41,182894.0,26.18,26.43,26.17,26.41,182894.0
2020-05-11 15:00:00,26.41,26.5,26.37,26.42,182719.0,26.41,26.5,26.37,26.42,182719.0
2020-05-11 15:30:00,26.42,26.59,26.36,26.53,523684.0,26.42,26.59,26.36,26.53,523684.0
2020-05-12 09:30:00,26.68,26.68,26.25,26.55,302686.0,26.68,26.68,26.25,26.55,302686.0
2020-05-12 10:00:00,26.55,26.7,26.45,26.54,145934.0,26.55,26.7,26.45,26.54,145934.0
2020-05-12 10:30:00,26.54,26.71,26.51,26.66,160997.0,26.54,26.71,26.51,26.66,160997.0
2020-05-12 11:00:00,26.67,26.75,26.64,26.72,145003.0,26.67,26.75,26.64,26.72,145003.0
2020-05-12 11:30:00,26.73,26.84,26.68,26.8,128813.0,26.73,26.84,26.68,26.8,128813.0
2020-05-12 12:00:00,26.8,26.8,26.57,26.7,124136.0,26.8,26.8,26.57,26.7,124136.0
2020-05-12 12:30:00,26.7,26.73,26.64,26.72,85857.0,26.7,26.73,26.64,26.72,85857.0
2020-05-12 13:00:00,26.72,26.73,26.52,26.55,121391.0,26.72,26.73,26.52,26.55,121391.0
2020-05-12 13:30:00,26.55,26.67,26.53,26.63,77542.0,26.55,26.67,26.53,26.63,77542.0
2020-05-12 14:00:00,26.62,26.64,26.38,26.41,122989.0,26.62,26.64,26.38,26.41,122989.0
2020-05-12 14:30:00,26.4,26.56,26.39,26.54,177121.0,26.4,26.56,26.39,26.54,177121.0
2020-05-12 15:00:00,26.55,26.55,26.26,26.3,110332.0,26.55,26.55,26.26,26.3,110332.0
2020-05-12 15:30:00,26.29,26.32,25.51,25.58,787071.0,26.29,26.32,25.51,25.58,787071.0
2020-05-13 09:30:00,25.66,26.28,25.61,26.23,196285.0,25.66,26.28,25.61,26.23,196285.0
2020-05-13 10:00:00,26.22,26.45,26.03,26.43,130288.0,26.22,26.45,26.03,26.43,130288.0
2020-05-13 10:30:00,26.42,26.63,26.29,26.38,141418.0,26.42,26.63,26.29,26.38,141418.0
2020-05-13 11:00:00,26.38,26.44,26.24,26.29,120603.0,26.38,26.44,26.24,26.29,120603.0
2020-05-13 11:30:00,26.27,26.33,25.93,25.94,133608.0,26.27,26.33,25.93,25.94,133608.0
2020-05-13 12:00:00,25.94,26.01,25.28,25.34,368672.0,25.94,26.01,25.28,25.34,368672.0
2020-05-13 12:30:00,25.33,25.57,25.27,25.47,204094.0,25.33,25.57,25.27,25.47,204094.0
2020-05-13 13:00:00,25.48,25.49,25.32,25.45,81759.0,25.48,25.49,25.32,25.45,81759.0
2020-05-13 13:30:00,25.45,25.54,25.39,25.46,69480.0,25.45,25.54,25.39,25.46,69480.0
2020-05-13 14:00:00,25.45,25.56,25.35,25.36,67718.0,25.45,25.56,25.35,25.36,67718.0
2020-05-13 14:30:00,25.37,25.49,25.33,25.43,104306.0,25.37,25.49,25.33,25.43,104306.0
2020-05-13 15:00:00,25.43,25.58,25.26,25.43,197279.0,25.43,25.58,25.26,25.43,197279.0
2020-05-13 15:30:00,25.43,25.63,25.27,25.6,310601.0,25.43,25.63,25.27,25.6,310601.0
2020-05-14 09:30:00,25.07,25.38,24.85,25.21,326777.0,25.07,25.38,24.85,25.21,326777.0
2020-05-14 10:00:00,25.19,25.2,24.68,24.72,341306.0,25.19,25.2,24.68,24.72,341306.0
2020-05-14 10:30:00,24.72,24.98,24.66,24.8,264850.0,24.72,24.98,24.66,24.8,264850.0
2020-05-14 11:00:00,24.8,25.07,24.8,25.01,191241.0,24.8,25.07,24.8,25.01,191241.0
2020-05-14 11:30:00,25.02,25.22,24.99,25.0,158418.0,25.02,25.22,24.99,25.0,158418.0
2020-05-14 12:00:00,25.0,25.04,24.87,25.04,104982.0,25.0,25.04,24.87,25.04,104982.0
2020-05-14 12:30:00,25.04,25.09,24.92,25.01,76763.0,25.04,25.09,24.92,25.01,76763.0
2020-05-14 13:00:00,25.02,25.05,24.86,24.9,79543.0,25.02,25.05,24.86,24.9,79543.0
2020-05-14 13:30:00,24.9,24.96,24.79,24.85,101754.0,24.9,24.96,24.79,24.85,101754.0
2020-05-14 14:00:00,24.85,24.86,24.74,24.82,99284.0,24.85,24.86,24.74,24.82,99284.0
2020-05-14 14:30:00,24.82,24.86,24.67,24.73,131911.0,24.82,24.86,24.67,24.73,131911.0
2020-05-14 15:00:00,24.73,24.79,24.65,24.7,156303.0,24.73,24.79,24.65,24.7,156303.0
2020-05-14 15:30:00,24.7,24.71,24.56,24.63,430218.0,24.7,24.71,24.56,24.63,430218.0
2020-05-15 09:30:00,24.71,25.46,24.61,25.41,170748.0,24.71,25.46,24.61,25.41,170748.0
2020-05-15 10:00:00,25.38,25.43,25.0,25.16,128265.0,25.38,25.43,25.0,25.16,128265.0
2020-05-15 10:30:00,25.15,25.21,24.99,25.0,78635.0,25.15,25.21,24.99,25.0,78635.0
2020-05-15 11:00:00,25.0,25.14,24.92,24.98,92410.0,25.0,25.14,24.92,24.98,92410.0
2020-05-15 11:30:00,24.98,25.09,24.95,25.05,42694.0,24.98,25.09,24.95,25.05,42694.0
2020-05-15 12:00:00,25.05,25.09,24.94,25.02,50257.0,25.05,25.09,24.94,25.02,50257.0
2020-05-15 12:30:00,25.01,25.06,24.9,24.91,39609.0,25.01,25.06,24.9,24.91,39609.0
2020-05-15 13:00:00,24.91,24.96,24.84,24.84,49420.0,24.91,24.96,24.84,24.84,49420.0
2020-05-15 13:30:00,24.84,24.85,24.63,24.75,74266.0,24.84,24.85,24.63,24.75,74266.0
2020-05-15 14:00:00,24.75,24.8,24.69,24.79,65941.0,24.75,24.8,24.69,24.79,65941.0
2020-05-15 14:30:00,24.79,24.82,24.63,24.66,75313.0,24.79,24.82,24.63,24.66,75313.0
2020-05-15 15:00:00,24.67,24.9,24.67,24.85,113120.0,24.67,24.9,24.67,24.85,113120.0
2020-05-15 15:30:00,24.86,24.88,24.74,24.86,345958.0,24.86,24.88,24.74,24.86,345958.0
2020-05-18 09:30:00,25.11,25.35,24.9,25.05,155295.0,25.11,25.35,24.9,25.05,155295.0
2020-05-18 10:00:00,25.07,25.18,24.99,25.15,97595.0,25.07,25.18,24.99,25.15,97595.0
2020-05-18 10:30:00,25.16,25.22,24.99,25.1,88030.0,25.16,25.22,24.99,25.1,88030.0
2020-05-18 11:00:00,25.1,25.16,25.01,25.03,68388.0,25.1,25.16,25.01,25.03,68388.0
2020-05-18 11:30:00,25.04,25.11,25.01,25.03,65106.0,25.04,25.11,25.01,25.03,65106.0
2020-05-18 12:00:00,25.03,25.06,24.99,25.03,90517.0,25.03,25.06,24.99,25.03,90517.0
2020-05-18 12:30:00,25.03,25.07,24.99,25.01,104026.0,25.03,25.07,24.99,25.01,104026.0
2020-05-18 13:00:00,25.01,25.1,25.0,25.02,63866.0,25.01,25.1,25.0,25.02,63866.0
2020-05-18 13:30:00,25.02,25.12,24.99,25.1,57884.0,25.02,25.12,24.99,25.1,57884.0
2020-05-18 14:00:00,25.1,25.29,25.08,25.21,70820.0,25.1,25.29,25.08,25.21,70820.0
2020-05-18 14:30:00,25.21,25.23,25.15,25.16,71714.0,25.21,25.23,25.15,25.16,71714.0
2020-05-18 15:00:00,25.17,25.27,25.14,25.25,82740.0,25.17,25.27,25.14,25.25,82740.0
2020-05-18 15:30:00,25.25,25.31,25.12,25.15,234198.0,25.25,25.31,25.12,25.15,234198.0
2020-05-19 09:30:00,25.39,25.45,25.22,25.41,113750.0,25.39,25.45,25.22,25.41,113750.0
2020-05-19 10:00:00,25.42,25.5,25.28,25.47,118462.0,25.42,25.5,25.28,25.47,118462.0
2020-05-19 10:30:00,25.46,25.61,25.45,25.55,103681.0,25.46,25.61,25.45,25.55,103681.0
2020-05-19 11:00:00,25.55,25.64,25.54,25.62,72506.0,25.55,25.64,25.54,25.62,72506.0
2020-05-19 11:30:00,25.61,25.63,25.54,25.59,43273.0,25.61,25.63,25.54,25.59,43273.0
2020-05-19 12:00:00,25.6,25.69,25.55,25.61,54388.0,25.6,25.69,25.55,25.61,54388.0
2020-05-19 12:30:00,25.61,25.65,25.53,25.58,87066.0,25.61,25.65,25.53,25.58,87066.0
2020-05-19 13:00:00,25.57,25.64,25.52,25.61,135497.0,25.57,25.64,25.52,25.61,135497.0
2020-05-19 13:30:00,25.61,25.61,25.5,25.54,89397.0,25.61,25.61,25.5,25.54,89397.0
2020-05-19 14:00:00,25.55,25.59,25.42,25.46,42820.0,25.55,25.59,25.42,25.46,42820.0
2020-05-19 14:30:00,25.46,25.49,25.35,25.38,142580.0,25.46,25.49,25.35,25.38,142580.0
2020-05-19 15:00:00,25.38,25.53,25.35,25.53,173005.0,25.38,25.53,25.35,25.53,173005.0
2020-05-19 15:30:00,25.53,25.53,25.29,25.29,317319.0,25.53,25.53,25.29,25.29,317319.0
2020-05-20 09:30:00,25.63,25.7,25.32,25.33,101712.0,25.63,25.7,25.32,25.33,101712.0
2020-05-20 10:00:00,25.31,25.53,25.17,25.5,140259.0,25.31,25.53,25.17,25.5,140259.0
2020-05-20 10:30:00,25.5,25.54,25.3,25.33,75459.0,25.5,25.54,25.3,25.33,75459.0
2020-05-20 11:00:00,25.33,25.43,25.23,25.29,97177.0,25.33,25.43,25.23,25.29,97177.0
2020-05-20 11:30:00,25.29,25.38,25.25,25.26,60818.0,25.29,25.38,25.25,25.26,60818.0
2020-05-20 12:00:00,25.26,25.26,25.02,25.13,228729.0,25.26,25.26,25.02,25.13,228729.0
2020-05-20 12:30:00,25.12,25.24,25.09,25.19,111575.0,25.12,25.24,25.09,25.19,111575.0
2020-05-20 13:00:00,25.18,25.44,25.18,25.39,111944.0,25.18,25.44,25.18,25.39,111944.0
2020-05-20 13:30:00,25.4,25.48,25.33,25.36,73511.0,25.4,25.48,25.33,25.36,73511.0
2020-05-20 14:00:00,25.36,25.41,25.13,25.14,110134.0,25.36,25.41,25.13,25.14,110134.0
2020-05-20 14:30:00,25.14,25.23,25.08,25.2,131124.0,25.14,25.23,25.08,25.2,131124.0
2020-05-20 15:00:00,25.2,25.2,25.14,25.19,125404.0,25.2,25.2,25.14,25.19,125404.0
2020-05-20 15:30:00,25.19,25.41,25.17,25.31,454234.0,25.19,25.41,25.17,25.31,454234.0
2020-05-21 09:30:00,25.42,25.48,24.87,24.93,121129.0,25.42,25.48,24.87,24.93,121129.0
2020-05-21 10:00:00,24.93,24.96,24.67,24.69,146800.0,24.93,24.96,24.67,24.69,146800.0
2020-05-21 10:30:00,24.69,24.71,24.44,24.47,172006.0,24.69,24.71,24.44,24.47,172006.0
2020-05-21 11:00:00,24.46,24.47,24.16,24.34,197572.0,24.46,24.47,24.16,24.34,197572.0
2020-05-21 11:30:00,24.33,24.38,24.25,24.36,84070.0,24.33,24.38,24.25,24.36,84070.0
2020-05-21 12:00:00,24.37,24.4,24.13,24.15,81893.0,24.37,24.4,24.13,24.15,81893.0
2020-05-21 12:30:00,24.16,24.17,24.04,24.06,86220.0,24.16,24.17,24.04,24.06,86220.0
2020-05-21 13:00:00,24.07,24.09,23.94,23.98,108291.0,24.07,24.09,23.94,23.98,108291.0
2020-05-21 13:30:00,23.99,24.13,23.97,24.11,123441.0,23.99,24.13,23.97,24.11,123441.0
2020-05-21 14:00:00,24.11,24.48,24.09,24.45,172294.0,24.11,24.48,24.09,24.45,172294.0
2020-05-21 14:30:00,24.45,24.48,24.31,24.44,148077.0,24.45,24.48,24.31,24.44,148077.0
2020-05-21 15:00:00,24.45,24.54,24.43,24.48,150562.0,24.45,24.54,24.43,24.48,150562.0
2020-05-21 15:30:00,24.48,24.57,24.41,24.51,457161.0,24.48,24.57,24.41,24.51,457161.0
2020-05-22 09:30:00,24.63,24.66,24.26,24.29,149550.0,24.63,24.66,24.26,24.29,149550.0
2020-05-22 10:00:00,24.28,24.48,24.2,24.48,92803.0,24.28,24.48,24.2,24.48,92803.0
2020-05-22 10:30:00,24.48,24.78,24.47,24.76,150255.0,24.48,24.78,24.47,24.76,150255.0
2020-05-22 11:00:00,24.76,24.81,24.65,24.67,137837.0,24.76,24.81,24.65,24.67,137837.0
2020-05-22 11:30:00,24.67,24.71,24.55,24.58,65343.0,24.67,24.71,24.55,24.58,65343.0
2020-05-22 12:00:00,24.57,24.62,24.51,24.57,81528.0,24.57,24.62,24.51,24.57,81528.0
2020-05-22 12:30:00,24.56,24.64,24.45,24.47,94736.0,24.56,24.64,24.45,24.47,94736.0
2020-05-22 13:00:00,24.48,24.52,24.38,24.39,54054.0,24.48,24.52,24.38,24.39,54054.0
2020-05-22 13:30:00,24.39,24.47,24.23,24.33,83548.0,24.39,24.47,24.23,24.33,83548.0
2020-05-22 14:00:00,24.32,24.42,24.3,24.4,63944.0,24.32,24.42,24.3,24.4,63944.0
2020-05-22 14:30:00,24.4,24.41,24.22,24.28,102284.0,24.4,24.41,24.22,24.28,102284.0
2020-05-22 15:00:00,24.27,24.28,24.05,24.11,272859.0,24.27,24.28,24.05,24.11,272859.0
2020-05-22 15:30:00,24.11,24.36,24.03,24.28,457135.0,24.11,24.36,24.03,24.28,457135.0
2020-05-26 09:30:00,24.48,24.83,24.42,24.61,267619.0,24.48,24.83,24.42,24.61,267619.0
2020-05-26 10:00:00,24.62,24.78,24.51,24.63,151554.0,24.62,24.78,24.51,24.63,151554.0
2020-05-26 10:30:00,24.64,24.69,24.36,24.42,182050.0,24.64,24.69,24.36,24.42,182050.0
2020-05-26 11:00:00,24.41,24.42,24.17,24.29,260792.0,24.41,24.42,24.17,24.29,260792.0
2020-05-26 11:30:00,24.3,24.57,24.29,24.55,93329.0,24.3,24.57,24.29,24.55,93329.0
2020-05-26 12:00:00,24.54,24.58,24.49,24.52,81335.0,24.54,24.58,24.49,24.52,81335.0
2020-05-26 12:30:00,24.53,24.64,24.44,24.64,96824.0,24.53,24.64,24.44,24.64,96824.0
2020-05-26 13:00:00,24.64,24.65,24.53,24.58,67737.0,24.64,24.65,24.53,24.58,67737.0
2020-05-26 13:30:00,24.58,24.58,24.44,24.48,70536.0,24.58,24.58,24.44,24.48,70536.0
2020-05-26 14:00:00,24.48,24.57,24.45,24.46,71645.0,24.48,24.57,24.45,24.46,71645.0
2020-05-26 14:30:00,24.45,24.49,24.39,24.41,168152.0,24.45,24.49,24.39,24.41,168152.0
2020-05-26 15:00:00,24.42,24.46,24.35,24.45,91988.0,24.42,24.46,24.35,24.45,91988.0
2020-05-26 15:30:00,24.45,24.53,24.33,24.42,400078.0,24.45,24.53,24.33,24.42,400078.0
2020-05-27 09:30:00,24.24,24.37,23.98,24.07,161725.0,24.24,24.37,23.98,24.07,161725.0
2020-05-27 10:00:00,24.07,24.22,24.03,24.2,98369.0,24.07,24.22,24.03,24.2,98369.0
2020-05-27 10:30:00,24.19,24.27,23.81,23.83,84552.0,24.19,24.27,23.81,23.83,84552.0
2020-05-27 11:00:00,23.82,23.96,23.66,23.89,69040.0,23.82,23.96,23.66,23.89,69040.0
2020-05-27 11:30:00,23.86,23.9,23.7,23.89,59155.0,23.86,23.9,23.7,23.89,59155.0
2020-05-27 12:00:00,23.89,24.02,23.88,23.96,61302.0,23.89,24.02,23.88,23.96,61302.0
2020-05-27 12:30:00,23.96,24.21,23.95,24.19,44907.0,23.96,24.21,23.95,24.19,44907.0
2020-05-27 13:00:00,24.18,24.29,24.15,24.28,48313.0,24.18,24.29,24.15,24.28,48313.0
2020-05-27 13:30:00,24.28,24.36,24.23,24.33,54908.0,24.28,24.36,24.23,24.33,54908.0
2020-05-27 14:00:00,24.33,24.56,24.33,24.54,63421.0,24.33,24.56,24.33,24.54,63421.0
2020-05-27 14:30:00,24.55,24.66,24.54,24.66,192347.0,24.55,24.66,24.54,24.66,192347.0
2020-05-27 15:00:00,24.66,24.81,24.6,24.73,158454.0,24.66,24.81,24.6,24.73,158454.0
2020-05-27 15:30:00,24.73,24.86,24.66,24.84,356874.0,24.73,24.86,24.66,24.84,356874.0
2020-05-28 09:30:00,24.94,25.1,24.67,24.88,179153.0,24.94,25.1,24.67,24.88,179153.0
2020-05-28 10:00:00,24.89,25.08,24.72,24.76,111697.0,24.89,25.08,24.72,24.76,111697.0
2020-05-28 10:30:00,24.76,24.86,24.67,24.85,78097.0,24.76,24.86,24.67,24.85,78097.0
2020-05-28 11:00:00,24.86,24.89,24.56,24.71,81515.0,24.86,24.89,24.56,24.71,81515.0
2020-05-28 11:30:00,24.71,24.83,24.67,24.8,76431.0,24.71,24.83,24.67,24.8,76431.0
2020-05-28 12:00:00,24.81,24.89,24.74,24.85,60503.0,24.81,24.89,24.74,24.85,60503.0
2020-05-28 12:30:00,24.84,25.22,24.82,25.17,318798.0,24.84,25.22,24.82,25.17,318798.0
2020-05-28 13:00:00,25.18,25.25,24.8,24.9,134481.0,25.18,25.25,24.8,24.9,134481.0
2020-05-28 13:30:00,24.9,25.02,24.84,25.0,100872.0,24.9,25.02,24.84,25.0,100872.0
2020-05-28 14:00:00,25.01,25.01,24.73,24.74,159280.0,25.01,25.01,24.73,24.74,159280.0
2020-05-28 14:30:00,24.74,24.75,24.63,24.72,103574.0,24.74,24.75,24.63,24.72,103574.0
2020-05-28 15:00:00,24.71,24.9,24.7,24.89,128591.0,24.71,24.9,24.7,24.89,128591.0
2020-05-28 15:30:00,24.87,24.89,24.61,24.75,272737.0,24.87,24.89,24.61,24.75,272737.0
2020-05-29 09:30:00,24.81,24.97,24.6,24.79,126280.0,24.81,24.97,24.6,24.79,126280.0
2020-05-29 10:00:00,24.77,24.95,24.72,24.9,62331.0,24.77,24.95,24.72,24.9,62331.0
2020-05-29 10:30:00,24.91,25.15,24.91,24.96,63678.0,24.91,25.15,24.91,24.96,63678.0
2020-05-29 11:00:00,24.94,25.1,24.92,25.06,62840.0,24.94,25.1,24.92,25.06,62840.0
2020-05-29 11:30:00,25.06,25.16,25.0,25.13,59018.0,25.06,25.16,25.0,25.13,59018.0
2020-05-29 12:00:00,25.13,25.13,25.06,25.07,42624.0,25.13,25.13,25.06,25.07,42624.0
2020-05-29 12:30:00,25.08,25.09,24.99,25.06,49235.0,25.08,25.09,24.99,25.06,49235.0
2020-05-29 13:00:00,25.07,25.12,25.02,25.03,33593.0,25.07,25.12,25.02,25.03,33593.0
2020-05-29 13:30:00,25.03,25.06,24.89,24.93,41207.0,25.03,25.06,24.89,24.93,41207.0
2020-05-29 14:00:00,24.92,25.03,24.83,24.96,77092.0,24.92,25.03,24.83,24.96,77092.0
2020-05-29 14:30:00,24.96,24.99,24.78,24.99,84035.0,24.96,24.99,24.78,24.99,84035.0
2020-05-29 15:00:00,25.01,25.04,24.89,24.95,65852.0,25.01,25.04,24.89,24.95,65852.0
2020-05-29 15:30:00,24.95,25.23,24.92,25.13,244733.0,24.95,25.23,24.92,25.13,244733.0
2020-06-01 09:30:00,25.05,25.34,25.05,25.2,103666.0,25.05,25.34,25.05,25.2,103666.0
2020-06-01 10:00:00,25.22,25.44,25.16,25.44,93535.0,25.22,25.44,25.16,25.44,93535.0
2020-06-01 10:30:00,25.45,25.45,25.23,25.42,52554.0,25.45,25.45,25.23,25.42,52554.0
2020-06-01 11:00:00,25.41,25.53,25.32,25.39,66980.0,25.41,25.53,25.32,25.39,66980.0
2020-06-01 11:30:00,25.39,25.52,25.39,25.52,39704.0,25.39,25.52,25.39,25.52,39704.0
2020-06-01 12:00:00,25.52,25.58,25.49,25.54,40248.0,25.52,25.58,25.49,25.54,40248.0
2020-06-01 12:30:00,25.55,25.65,25.55,25.63,49271.0,25.55,25.65,25.55,25.63,49271.0
2020-06-01 13:00:00,25.63,25.76,25.59,25.69,60238.0,25.63,25.76,25.59,25.69,60238.0
2020-06-01 13:30:00,25.69,25.74,25.61,25.67,32818.0,25.69,25.74,25.61,25.67,32818.0
2020-06-01 14:00:00,25.67,25.7,25.58,25.59,38362.0,25.67,25.7,25.58,25.59,38362.0
2020-06-01 14:30:00,25.59,25.6,25.5,25.55,55942.0,25.59,25.6,25.5,25.55,55942.0
2020-06-01 15:00:00,25.56,25.6,25.5,25.58,58406.0,25.56,25.6,25.5,25.58,58406.0
2020-06-01 15:30:00,25.58,25.6,25.47,25.48,160976.0,25.58,25.6,25.47,25.48,160976.0
2020-06-02 09:30:00,25.42,25.8,25.4,25.68,105360.0,25.42,25.8,25.4,25.68,105360.0
2020-06-02 10:00:00,25.67,25.77,25.6,25.76,95207.0,25.67,25.77,25.6,25.76,95207.0
2020-06-02 10:30:00,25.76,25.76,25.55,25.58,47963.0,25.76,25.76,25.55,25.58,47963.0
2020-06-02 11:00:00,25.57,25.57,25.28,25.52,57953.0,25.57,25.57,25.28,25.52,57953.0
2020-06-02 11:30:00,25.52,25.61,25.48,25.58,64355.0,25.52,25.61,25.48,25.58,64355.0
2020-06-02 12:00:00,25.58,25.65,25.48,25.49,90155.0,25.58,25.65,25.48,25.49,90155.0
2020-06-02 12:30:00,25.48,25.61,25.44,25.61,42546.0,25.48,25.61,25.44,25.61,42546.0
2020-06-02 13:00:00,25.61,25.66,25.52,25.52,52406.0,25.61,25.66,25.52,25.52,52406.0
2020-06-02 13:30:00,25.52,25.64,25.48,25.57,46793.0,25.52,25.64,25.48,25.57,46793.0
2020-06-02 14:00:00,25.58,25.74,25.57,25.61,71970.0,25.58,25.74,25.57,25.61,71970.0
2020-06-02 14:30:00,25.61,25.71,25.59,25.68,45150.0,25.61,25.71,25.59,25.68,45150.0
2020-06-02 15:00:00,25.69,25.69,25.57,25.67,57566.0,25.69,25.69,25.57,25.67,57566.0
2020-06-02 15:30:00,25.67,25.78,25.63,25.78,183309.0,25.67,25.78,25.63,25.78,183309.0
2020-06-03 09:30:00,25.76,26.05,25.65,25.98,153253.0,25.76,26.05,25.65,25.98,153253.0
2020-06-03 10:00:00,26.0,26.05,25.67,25.86,91190.0,26.0,26.05,25.67,25.86,91190.0
2020-06-03 10:30:00,25.87,25.87,25.65,25.69,111172.0,25.87,25.87,25.65,25.69,111172.0
2020-06-03 11:00:00,25.69,25.99,25.69,25.99,77742.0,25.69,25.99,25.69,25.99,77742.0
2020-06-03 11:30:00,25.98,25.99,25.76,25.78,43946.0,25.98,25.99,25.76,25.78,43946.0
2020-06-03 12:00:00,25.79,25.9,25.78,25.83,65345.0,25.79,25.9,25.78,25.83,65345.0
2020-06-03 12:30:00,25.83,25.85,25.74,25.77,49171.0,25.83,25.85,25.74,25.77,49171.0
2020-06-03 13:00:00,25.77,25.89,25.75,25.78,84168.0,25.77,25.89,25.75,25.78,84168.0
2020-06-03 13:30:00,25.78,25.79,25.69,25.74,66912.0,25.78,25.79,25.69,25.74,66912.0
2020-06-03 14:00:00,25.73,25.79,25.71,25.71,67900.0,25.73,25.79,25.71,25.71,67900.0
2020-06-03 14:30:00,25.71,25.77,25.62,25.63,99420.0,25.71,25.77,25.62,25.63,99420.0
2020-06-03 15:00:00,25.63,25.78,25.61,25.74,110105.0,25.63,25.78,25.61,25.74,110105.0
2020-06-03 15:30:00,25.74,25.75,25.6,25.61,217037.0,25.74,25.75,25.6,25.61,217037.0
2020-06-04 09:30:00,25.5,25.71,25.29,25.37,100269.0,25.5,25.71,25.29,25.37,100269.0
2020-06-04 10:00:00,25.37,25.49,25.28,25.35,77988.0,25.37,25.49,25.28,25.35,77988.0
2020-06-04 10:30:00,25.36,25.44,25.06,25.24,122634.0,25.36,25.44,25.06,25.24,122634.0
2020-06-04 11:00:00,25.23,25.24,24.97,25.04,84006.0,25.23,25.24,24.97,25.04,84006.0
2020-06-04 11:30:00,25.03,25.06,24.86,24.87,103755.0,25.03,25.06,24.86,24.87,103755.0
2020-06-04 12:00:00,24.86,25.0,24.78,24.98,93250.0,24.86,25.0,24.78,24.98,93250.0
2020-06-04 12:30:00,24.99,25.03,24.87,24.88,78907.0,24.99,25.03,24.87,24.88,78907.0
2020-06-04 13:00:00,24.88,24.98,24.82,24.84,60507.0,24.88,24.98,24.82,24.84,60507.0
2020-06-04 13:30:00,24.84,24.92,24.8,24.8,126365.0,24.84,24.92,24.8,24.8,126365.0
2020-06-04 14:00:00,24.81,24.95,24.77,24.94,76930.0,24.81,24.95,24.77,24.94,76930.0
2020-06-04 14:30:00,24.94,25.0,24.87,24.89,77454.0,24.94,25.0,24.87,24.89,77454.0
2020-06-04 15:00:00,24.9,24.94,24.82,24.91,81738.0,24.9,24.94,24.82,24.91,81738.0
2020-06-04 15:30:00,24.92,24.94,24.77,24.92,273310.0,24.92,24.94,24.77,24.92,273310.0
2020-06-05 09:30:00,24.89,24.95,24.62,24.76,219224.0,24.89,24.95,24.62,24.76,219224.0
2020-06-05 10:00:00,24.76,24.89,24.62,24.73,133651.0,24.76,24.89,24.62,24.73,133651.0
2020-06-05 10:30:00,24.74,24.93,24.74,24.9,96169.0,24.74,24.93,24.74,24.9,96169.0
2020-06-05 11:00:00,24.91,24.91,24.73,24.8,75364.0,24.91,24.91,24.73,24.8,75364.0
2020-06-05 11:30:00,24.8,24.88,24.72,24.79,75708.0,24.8,24.88,24.72,24.79,75708.0
2020-06-05 12:00:00,24.8,24.99,24.79,24.96,83727.0,24.8,24.99,24.79,24.96,83727.0
2020-06-05 12:30:00,24.96,25.04,24.9,25.03,85603.0,24.96,25.04,24.9,25.03,85603.0
2020-06-05 13:00:00,25.03,25.11,24.99,25.04,64513.0,25.03,25.11,24.99,25.04,64513.0
2020-06-05 13:30:00,25.05,25.07,25.0,25.05,60878.0,25.05,25.07,25.0,25.05,60878.0
2020-06-05 14:00:00,25.05,25.07,24.92,24.93,84763.0,25.05,25.07,24.92,24.93,84763.0
2020-06-05 14:30:00,24.93,25.0,24.89,24.96,122437.0,24.93,25.0,24.89,24.96,122437.0
2020-06-05 15:00:00,24.96,25.07,24.95,25.05,128228.0,24.96,25.07,24.95,25.05,128228.0
2020-06-05 15:30:00,25.05,25.06,24.86,24.94,284041.0,25.05,25.06,24.86,24.94,284041.0
2020-06-08 09:30:00,24.91,25.14,24.58,24.82,189788.0,24.91,25.14,24.58,24.82,189788.0
2020-06-08 10:00:00,24.81,24.89,24.46,24.54,148950.0,24.81,24.89,24.46,24.54,148950.0
2020-06-08 10:30:00,24.54,24.82,24.53,24.81,113931.0,24.54,24.82,24.53,24.81,113931.0
2020-06-08 11:00:00,24.82,24.88,24.73,24.85,104067.0,24.82,24.88,24.73,24.85,104067.0
2020-06-08 11:30:00,24.84,24.88,24.68,24.81,58594.0,24.84,24.88,24.68,24.81,58594.0
2020-06-08 12:00:00,24.81,24.86,24.72,24.77,72842.0,24.81,24.86,24.72,24.77,72842.0
2020-06-08 12:30:00,24.77,24.86,24.7,24.73,83055.0,24.77,24.86,24.7,24.73,83055.0
2020-06-08 13:00:00,24.74,24.76,24.7,24.73,74245.0,24.74,24.76,24.7,24.73,74245.0
2020-06-08 13:30:00,24.73,24.74,24.64,24.71,70889.0,24.73,24.74,24.64,24.71,70889.0
2020-06-08 14:00:00,24.71,24.76,24.66,24.75,82208.0,24.71,24.76,24.66,24.75,82208.0
2020-06-08 14:30:00,24.75,24.82,24.73,24.75,97257.0,24.75,24.82,24.73,24.75,97257.0
2020-06-08 15:00:00,24.75,24.79,24.69,24.7,105413.0,24.75,24.79,24.69,24.7,105413.0
2020-06-08 15:30:00,24.7,24.83,24.66,24.83,327190.0,24.7,24.83,24.66,24.83,327190.0
2020-06-09 09:30:00,24.86,24.9,24.3,24.3,106587.0,24.86,24.9,24.3,24.3,106587.0
2020-06-09 10:00:00,24.36,24.41,24.26,24.39,69058.0,24.36,24.41,24.26,24.39,69058.0
2020-06-09 10:30:00,24.38,24.41,24.18,24.23,115338.0,24.38,24.41,24.18,24.23,115338.0
2020-06-09 11:00:00,24.22,24.3,24.15,24.21,64287.0,24.22,24.3,24.15,24.21,64287.0
2020-06-09 11:30:00,24.19,24.22,24.06,24.19,53089.0,24.19,24.22,24.06,24.19,53089.0
2020-06-09 12:00:00,24.19,24.19,24.06,24.09,48669.0,24.19,24.19,24.06,24.09,48669.0
2020-06-09 12:30:00,24.09,24.78,24.05,24.62,370677.0,24.09,24.78,24.05,24.62,370677.0
2020-06-09 13:00:00,24.62,24.93,24.61,24.76,243227.0,24.62,24.93,24.61,24.76,243227.0
2020-06-09 13:30:00,24.76,24.88,24.7,24.79,72896.0,24.76,24.88,24.7,24.79,72896.0
2020-06-09 14:00:00,24.78,24.79,24.64,24.68,69365.0,24.78,24.79,24.64,24.68,69365.0
2020-06-09 14:30:00,24.67,24.72,24.6,24.61,88594.0,24.67,24.72,24.6,24.61,88594.0
2020-06-09 15:00:00,24.6,24.81,24.6,24.76,104201.0,24.6,24.81,24.6,24.76,104201.0
2020-06-09 15:30:00,24.76,24.89,24.7,24.88,516742.0,24.76,24.89,24.7,24.88,516742.0
2020-06-10 09:30:00,24.97,25.22,24.69,24.74,155414.0,24.97,25.22,24.69,24.74,155414.0
2020-06-10 10:00:00,24.74,24.75,24.6,24.62,94307.0,24.74,24.75,24.6,24.62,94307.0
2020-06-10 10:30:00,24.61,24.74,24.44,24.44,332815.0,24.61,24.74,24.44,24.44,332815.0
2020-06-10 11:00:00,24.45,24.7,24.45,24.5,305494.0,24.45,24.7,24.45,24.5,305494.0
2020-06-10 11:30:00,24.5,24.59,24.46,24.48,117043.0,24.5,24.59,24.46,24.48,117043.0
2020-06-10 12:00:00,24.47,24.62,24.46,24.59,76188.0,24.47,24.62,24.46,24.59,76188.0
2020-06-10 12:30:00,24.58,24.58,24.48,24.48,30227.0,24.58,24.58,24.48,24.48,30227.0
2020-06-10 13:00:00,24.47,24.52,24.42,24.45,35960.0,24.47,24.52,24.42,24.45,35960.0
2020-06-10 13:30:00,24.44,24.45,24.32,24.32,33501.0,24.44,24.45,24.32,24.32,33501.0
2020-06-10 14:00:00,24.34,24.54,24.31,24.39,60179.0,24.34,24.54,24.31,24.39,60179.0
2020-06-10 14:30:00,24.39,24.4,24.26,24.31,99354.0,24.39,24.4,24.26,24.31,99354.0
2020-06-10 15:00:00,24.31,24.37,24.25,24.34,75058.0,24.31,24.37,24.25,24.34,75058.0
2020-06-10 15:30:00,24.35,24.4,24.2,24.31,323125.0,24.35,24.4,24.2,24.31,323125.0
2020-06-11 09:30:00,24.01,24.6,24.01,24.58,149089.0,24.01,24.6,24.01,24.58,149089.0
2020-06-11 10:00:00,24.58,24.6,24.2,24.21,125579.0,24.58,24.6,24.2,24.21,125579.0
2020-06-11 10:30:00,24.21,24.6,24.21,24.48,170691.0,24.21,24.6,24.21,24.48,170691.0
2020-06-11 11:00:00,24.48,24.6,24.44,24.48,54446.0,24.48,24.6,24.44,24.48,54446.0
2020-06-11 11:30:00,24.48,24.48,24.29,24.38,79762.0,24.48,24.48,24.29,24.38,79762.0
2020-06-11 12:00:00,24.37,24.46,24.18,24.19,109456.0,24.37,24.46,24.18,24.19,109456.0
2020-06-11 12:30:00,24.19,24.33,24.14,24.15,56520.0,24.19,24.33,24.14,24.15,56520.0
2020-06-11 13:00:00,24.14,24.26,24.13,24.16,50427.0,24.14,24.26,24.13,24.16,50427.0
2020-06-11 13:30:00,24.16,24.2,24.06,24.11,53620.0,24.16,24.2,24.06,24.11,53620.0
2020-06-11 14:00:00,24.11,24.15,24.01,24.11,47313.0,24.11,24.15,24.01,24.11,47313.0
2020-06-11 14:30:00,24.1,24.11,23.91,23.96,61954.0,24.1,24.11,23.91,23.96,61954.0
2020-06-11 15:00:00,23.95,24.09,23.88,23.89,96315.0,23.95,24.09,23.88,23.89,96315.0
2020-06-11 15:30:00,23.88,24.08,23.84,23.86,218380.0,23.88,24.08,23.84,23.86,218380.0
2020-06-12 09:30:00,24.27,24.31,23.67,23.78,355723.0,24.27,24.31,23.67,23.78,355723.0
2020-06-12 10:00:00,23.77,23.91,23.63,23.66,130269.0,23.77,23.91,23.63,23.66,130269.0
2020-06-12 10:30:00,23.65,23.76,23.43,23.48,140878.0,23.65,23.76,23.43,23.48,140878.0
2020-06-12 11:00:00,23.49,23.53,23.27,23.37,124853.0,23.49,23.53,23.27,23.37,124853.0
2020-06-12 11:30:00,23.39,23.52,23.3,23.51,80882.0,23.39,23.52,23.3,23.51,80882.0
2020-06-12 12:00:00,23.5,23.53,23.38,23.42,69808.0,23.5,23.53,23.38,23.42,69808.0
2020-06-12 12:30:00,23.4,23.41,23.23,23.25,71837.0,23.4,23.41,23.23,23.25,71837.0
2020-06-12 13:00:00,23.25,23.25,23.07,23.12,82432.0,23.25,23.25,23.07,23.12,82432.0
2020-06-12 13:30:00,23.14,23.14,22.8,22.83,145321.0,23.14,23.14,22.8,22.83,145321.0
2020-06-12 14:00:00,22.83,22.97,22.82,22.97,68123.0,22.83,22.97,22.82,22.97,68123.0
2020-06-12 14:30:00,22.98,23.07,22.94,23.04,72418.0,22.98,23.07,22.94,23.04,72418.0
2020-06-12 15:00:00,23.05,23.16,22.88,22.92,101338.0,23.05,23.16,22.88,22.92,101338.0
2020-06-12 15:30:00,22.92,23.07,22.85,23.01,366648.0,22.92,23.07,22.85,23.01,366648.0
2020-06-15 09:30:00,22.96,23.11,22.57,22.73,249055.0,22.96,23.11,22.57,22.73,249055.0
2020-06-15 10:00:00,22.72,22.84,22.53,22.64,140354.0,22.72,22.84,22.53,22.64,140354.0
2020-06-15 10:30:00,22.64,22.74,22.55,22.66,100621.0,22.64,22.74,22.55,22.66,100621.0
2020-06-15 11:00:00,22.64,22.8,22.62,22.69,78507.0,22.64,22.8,22.62,22.69,78507.0
2020-06-15 11:30:00,22.68,22.75,22.6,22.71,76391.0,22.68,22.75,22.6,22.71,76391.0
2020-06-15 12:00:00,22.7,22.97,22.7,22.92,122561.0,22.7,22.97,22.7,22.92,122561.0
2020-06-15 12:30:00,22.92,22.96,22.84,22.96,54481.0,22.92,22.96,22.84,22.96,54481.0
2020-06-15 13:00:00,22.96,22.99,22.78,22.82,86118.0,22.96,22.99,22.78,22.82,86118.0
2020-06-15 13:30:00,22.83,22.86,22.69,22.76,111586.0,22.83,22.86,22.69,22.76,111586.0
2020-06-15 14:00:00,22.77,22.91,22.74,22.83,128594.0,22.77,22.91,22.74,22.83,128594.0
2020-06-15 14:30:00,22.84,22.87,22.7,22.7,80797.0,22.84,22.87,22.7,22.7,80797.0
2020-06-15 15:00:00,22.7,22.84,22.68,22.69,90349.0,22.7,22.84,22.68,22.69,90349.0
2020-06-15 15:30:00,22.7,22.89,22.66,22.88,306069.0,22.7,22.89,22.66,22.88,306069.0
2020-06-16 09:30:00,23.21,23.4,23.03,23.36,164238.0,23.21,23.4,23.03,23.36,164238.0
2020-06-16 10:00:00,23.32,23.5,23.25,23.49,88017.0,23.32,23.5,23.25,23.49,88017.0
2020-06-16 10:30:00,23.5,23.59,23.37,23.45,147567.0,23.5,23.59,23.37,23.45,147567.0
2020-06-16 11:00:00,23.45,23.52,23.33,23.42,71965.0,23.45,23.52,23.33,23.42,71965.0
2020-06-16 11:30:00,23.41,23.42,23.25,23.26,76668.0,23.41,23.42,23.25,23.26,76668.0
2020-06-16 12:00:00,23.27,23.35,23.23,23.34,76454.0,23.27,23.35,23.23,23.34,76454.0
2020-06-16 12:30:00,23.34,23.61,23.34,23.52,74887.0,23.34,23.61,23.34,23.52,74887.0
2020-06-16 13:00:00,23.52,23.67,23.51,23.61,64484.0,23.52,23.67,23.51,23.61,64484.0
2020-06-16 13:30:00,23.61,23.62,23.51,23.52,51458.0,23.61,23.62,23.51,23.52,51458.0
2020-06-16 14:00:00,23.52,23.63,23.49,23.54,63652.0,23.52,23.63,23.49,23.54,63652.0
2020-06-16 14:30:00,23.54,23.6,23.52,23.58,49593.0,23.54,23.6,23.52,23.58,49593.0
2020-06-16 15:00:00,23.58,23.6,23.47,23.55,67347.0,23.58,23.6,23.47,23.55,67347.0
2020-06-16 15:30:00,23.54,23.57,23.4,23.56,247039.0,23.54,23.57,23.4,23.56,247039.0
2020-06-17 09:30:00,23.57,23.57,23.15,23.21,124554.0,23.57,23.57,23.15,23.21,124554.0
2020-06-17 10:00:00,23.21,23.39,23.16,23.21,132252.0,23.21,23.39,23.16,23.21,132252.0
2020-06-17 10:30:00,23.2,23.38,23.18,23.33,107583.0,23.2,23.38,23.18,23.33,107583.0
2020-06-17 11:00:00,23.32,23.36,23.21,23.25,103332.0,23.32,23.36,23.21,23.25,103332.0
2020-06-17 11:30:00,23.25,23.39,23.21,23.36,60783.0,23.25,23.39,23.21,23.36,60783.0
2020-06-17 12:00:00,23.35,23.39,23.29,23.39,59848.0,23.35,23.39,23.29,23.39,59848.0
2020-06-17 12:30:00,23.39,23.5,23.38,23.46,47728.0,23.39,23.5,23.38,23.46,47728.0
2020-06-17 13:00:00,23.47,23.56,23.46,23.47,45960.0,23.47,23.56,23.46,23.47,45960.0
2020-06-17 13:30:00,23.46,23.51,23.46,23.47,38534.0,23.46,23.51,23.46,23.47,38534.0
2020-06-17 14:00:00,23.46,23.51,23.39,23.42,56302.0,23.46,23.51,23.39,23.42,56302.0
2020-06-17 14:30:00,23.43,23.47,23.41,23.42,53337.0,23.43,23.47,23.41,23.42,53337.0
2020-06-17 15:00:00,23.42,23.43,23.29,23.32,83129.0,23.42,23.43,23.29,23.32,83129.0
2020-06-17 15:30:00,23.33,23.4,23.25,23.34,187892.0,23.33,23.4,23.25,23.34,187892.0
2020-06-18 09:30:00,23.24,23.27,22.83,22.86,124190.0,23.24,23.27,22.83,22.86,124190.0
2020-06-18 10:00:00,22.88,22.96,22.75,22.88,112738.0,22.88,22.96,22.75,22.88,112738.0
2020-06-18 10:30:00,22.89,22.94,22.58,22.66,170773.0,22.89,22.94,22.58,22.66,170773.0
2020-06-18 11:00:00,22.67,22.68,22.28,22.35,238799.0,22.67,22.68,22.28,22.35,238799.0
2020-06-18 11:30:00,22.35,22.4,22.26,22.37,116849.0,22.35,22.4,22.26,22.37,116849.0
2020-06-18 12:00:00,22.37,22.37,22.21,22.31,104344.0,22.37,22.37,22.21,22.31,104344.0
2020-06-18 12:30:00,22.3,22.4,22.25,22.35,81210.0,22.3,22.4,22.25,22.35,81210.0
2020-06-18 13:00:00,22.36,22.5,22.36,22.45,142095.0,22.36,22.5,22.36,22.45,142095.0
2020-06-18 13:30:00,22.44,22.52,22.3,22.3,121512.0,22.44,22.52,22.3,22.3,121512.0
2020-06-18 14:00:00,22.31,22.33,22.25,22.32,109096.0,22.31,22.33,22.25,22.32,109096.0
2020-06-18 14:30:00,22.31,22.36,22.25,22.25,103306.0,22.31,22.36,22.25,22.25,103306.0
2020-06-18 15:00:00,22.26,22.36,22.25,22.29,115029.0,22.26,22.36,22.25,22.29,115029.0
2020-06-18 15:30:00,22.29,22.36,22.25,22.3,310528.0,22.29,22.36,22.25,22.3,310528.0
2020-06-19 09:30:00,22.36,22.71,22.35,22.7,263114.0,22.36,22.71,22.35,22.7,263114.0
2020-06-19 10:00:00,22.7,22.85,22.58,22.77,127798.0,22.7,22.85,22.58,22.77,127798.0
2020-06-19 10:30:00,22.78,22.84,22.69,22.7,95352.0,22.78,22.84,22.69,22.7,95352.0
2020-06-19 11:00:00,22.71,22.72,22.6,22.65,65839.0,22.71,22.72,22.6,22.65,65839.0
2020-06-19 11:30:00,22.66,22.67,22.48,22.48,54932.0,22.66,22.67,22.48,22.48,54932.0
2020-06-19 12:00:00,22.48,22.54,22.35,22.46,89908.0,22.48,22.54,22.35,22.46,89908.0
2020-06-19 12:30:00,22.45,22.54,22.39,22.5,48702.0,22.45,22.54,22.39,22.5,48702.0
2020-06-19 13:00:00,22.49,22.56,22.41,22.45,32709.0,22.49,22.56,22.41,22.45,32709.0
2020-06-19 13:30:00,22.44,22.47,22.32,22.33,54167.0,22.44,22.47,22.32,22.33,54167.0
2020-06-19 14:00:00,22.33,22.35,22.25,22.35,63073.0,22.33,22.35,22.25,22.35,63073.0
2020-06-19 14:30:00,22.35,22.43,22.33,22.4,67512.0,22.35,22.43,22.33,22.4,67512.0
2020-06-19 15:00:00,22.39,22.41,22.21,22.22,147629.0,22.39,22.41,22.21,22.22,147629.0
2020-06-19 15:30:00,22.22,22.38,22.22,22.3,373466.0,22.22,22.38,22.22,22.3,373466.0
2020-06-22 09:30:00,22.3,22.7,22.25,22.66,117340.0,22.3,22.7,22.25,22.66,117340.0
2020-06-22 10:00:00,22.68,22.77,22.52,22.73,214190.0,22.68,22.77,22.52,22.73,214190.0
2020-06-22 10:30:00,22.73,22.75,22.63,22.65,85040.0,22.73,22.75,22.63,22.65,85040.0
2020-06-22 11:00:00,22.64,22.97,22.64,22.91,141024.0,22.64,22.97,22.64,22.91,141024.0
2020-06-22 11:30:00,22.91,23.0,22.85,22.96,129902.0,22.91,23.0,22.85,22.96,129902.0
2020-06-22 12:00:00,22.97,23.24,22.96,23.19,160948.0,22.97,23.24,22.96,23.19,160948.0
2020-06-22 12:30:00,23.19,23.25,23.1,23.14,92755.0,23.19,23.25,23.1,23.14,92755.0
2020-06-22 13:00:00,23.15,23.25,23.14,23.21,88959.0,23.15,23.25,23.14,23.21,88959.0
2020-06-22 13:30:00,23.21,23.31,23.2,23.28,69049.0,23.21,23.31,23.2,23.28,69049.0
2020-06-22 14:00:00,23.29,23.29,23.16,23.21,83096.0,23.29,23.29,23.16,23.21,83096.0
2020-06-22 14:30:00,23.21,23.35,23.16,23.32,85165.0,23.21,23.35,23.16,23.32,85165.0
2020-06-22 15:00:00,23.32,23.32,23.23,23.27,86990.0,23.32,23.32,23.23,23.27,86990.0
2020-06-22 15:30:00,23.27,23.43,23.17,23.37,310462.0,23.27,23.43,23.17,23.37,310462.0
2020-06-23 09:30:00,23.52,23.83,23.41,23.5,194994.0,23.52,23.83,23.41,23.5,194994.0
2020-06-23 10:00:00,23.52,23.52,23.26,23.34,109891.0,23.52,23.52,23.26,23.34,109891.0
2020-06-23 10:30:00,23.35,23.36,23.11,23.22,118357.0,23.35,23.36,23.11,23.22,118357.0
2020-06-23 11:00:00,23.22,23.25,23.12,23.13,122930.0,23.22,23.25,23.12,23.13,122930.0
2020-06-23 11:30:00,23.13,23.17,23.02,23.09,121021.0,23.13,23.17,23.02,23.09,121021.0
2020-06-23 12:00:00,23.1,23.11,22.92,23.03,123040.0,23.1,23.11,22.92,23.03,123040.0
2020-06-23 12:30:00,23.03,23.07,22.95,22.98,136817.0,23.03,23.07,22.95,22.98,136817.0
2020-06-23 13:00:00,22.98,23.07,22.97,23.01,153694.0,22.98,23.07,22.97,23.01,153694.0
2020-06-23 13:30:00,23.01,23.14,22.95,23.13,107835.0,23.01,23.14,22.95,23.13,107835.0
2020-06-23 14:00:00,23.13,23.25,23.04,23.24,124051.0,23.13,23.25,23.04,23.24,124051.0
2020-06-23 14:30:00,23.24,23.25,23.1,23.2,154592.0,23.24,23.25,23.1,23.2,154592.0
2020-06-23 15:00:00,23.2,23.39,23.11,23.27,285008.0,23.2,23.39,23.11,23.27,285008.0
2020-06-23 15:30:00,23.27,23.31,23.19,23.23,453793.0,23.27,23.31,23.19,23.23,453793.0
2020-06-24 09:30:00,23.17,23.26,22.93,22.98,98870.0,23.17,23.26,22.93,22.98,98870.0
2020-06-24 10:00:00,22.97,23.0,22.83,22.93,79235.0,22.97,23.0,22.83,22.93,79235.0
2020-06-24 10:30:00,22.93,22.98,22.83,22.96,90800.0,22.93,22.98,22.83,22.96,90800.0
2020-06-24 11:00:00,22.95,22.97,22.82,22.84,112002.0,22.95,22.97,22.82,22.84,112002.0
2020-06-24 11:30:00,22.83,22.85,22.76,22.83,85265.0,22.83,22.85,22.76,22.83,85265.0
2020-06-24 12:00:00,22.83,22.87,22.78,22.82,87955.0,22.83,22.87,22.78,22.82,87955.0
2020-06-24 12:30:00,22.82,22.97,22.8,22.97,96585.0,22.82,22.97,22.8,22.97,96585.0
2020-06-24 13:00:00,22.96,23.25,22.95,23.21,189192.0,22.96,23.25,22.95,23.21,189192.0
2020-06-24 13:30:00,23.2,23.52,23.18,23.52,111441.0,23.2,23.52,23.18,23.52,111441.0
2020-06-24 14:00:00,23.54,23.64,23.5,23.57,189216.0,23.54,23.64,23.5,23.57,189216.0
2020-06-24 14:30:00,23.57,23.69,23.54,23.67,207138.0,23.57,23.69,23.54,23.67,207138.0
2020-06-24 15:00:00,23.67,23.73,23.61,23.73,231209.0,23.67,23.73,23.61,23.73,231209.0
2020-06-24 15:30:00,23.72,23.79,23.58,23.6,562598.0,23.72,23.79,23.58,23.6,562598.0
2020-06-25 09:30:00,23.51,24.02,23.51,23.98,211331.0,23.51,24.02,23.51,23.98,211331.0
2020-06-25 10:00:00,23.99,24.39,23.96,24.31,182157.0,23.99,24.39,23.96,24.31,182157.0
2020-06-25 10:30:00,24.32,24.35,24.16,24.25,248403.0,24.32,24.35,24.16,24.25,248403.0
2020-06-25 11:00:00,24.24,24.31,24.1,24.31,153891.0,24.24,24.31,24.1,24.31,153891.0
2020-06-25 11:30:00,24.31,24.45,24.25,24.26,207064.0,24.31,24.45,24.25,24.26,207064.0
2020-06-25 12:00:00,24.26,24.34,24.14,24.18,143472.0,24.26,24.34,24.14,24.18,143472.0
2020-06-25 12:30:00,24.18,24.26,24.07,24.07,140462.0,24.18,24.26,24.07,24.07,140462.0
2020-06-25 13:00:00,24.06,24.08,23.94,23.96,143155.0,24.06,24.08,23.94,23.96,143155.0
2020-06-25 13:30:00,23.95,24.08,23.9,24.07,114793.0,23.95,24.08,23.9,24.07,114793.0
2020-06-25 14:00:00,24.06,24.2,24.06,24.17,123223.0,24.06,24.2,24.06,24.17,123223.0
2020-06-25 14:30:00,24.17,24.17,24.01,24.09,172235.0,24.17,24.17,24.01,24.09,172235.0
2020-06-25 15:00:00,24.08,24.25,24.07,24.25,186349.0,24.08,24.25,24.07,24.25,186349.0
2020-06-25 15:30:00,24.24,24.29,24.16,24.23,460403.0,24.24,24.29,24.16,24.23,460403.0
2020-06-26 09:30:00,24.32,24.68,24.3,24.68,238812.0,24.32,24.68,24.3,24.68,238812.0
2020-06-26 10:00:00,24.68,24.73,24.46,24.62,119714.0,24.68,24.73,24.46,24.62,119714.0
2020-06-26 10:30:00,24.62,24.64,24.37,24.47,137145.0,24.62,24.64,24.37,24.47,137145.0
2020-06-26 11:00:00,24.5,24.65,24.48,24.63,147121.0,24.5,24.65,24.48,24.63,147121.0
2020-06-26 11:30:00,24.64,24.88,24.61,24.85,116257.0,24.64,24.88,24.61,24.85,116257.0
2020-06-26 12:00:00,24.85,24.85,24.66,24.71,87532.0,24.85,24.85,24.66,24.71,87532.0
2020-06-26 12:30:00,24.71,24.73,24.61,24.73,62108.0,24.71,24.73,24.61,24.73,62108.0
2020-06-26 13:00:00,24.72,24.75,24.64,24.67,74897.0,24.72,24.75,24.64,24.67,74897.0
2020-06-26 13:30:00,24.66,24.73,24.63,24.63,105559.0,24.66,24.73,24.63,24.63,105559.0
2020-06-26 14:00:00,24.62,24.64,24.54,24.58,96976.0,24.62,24.64,24.54,24.58,96976.0
2020-06-26 14:30:00,24.57,24.63,24.53,24.57,120778.0,24.57,24.63,24.53,24.57,120778.0
2020-06-26 15:00:00,24.57,24.7,24.57,24.65,158516.0,24.57,24.7,24.57,24.65,158516.0
2020-06-26 15:30:00,24.64,24.81,24.6,24.73,462718.0,24.64,24.81,24.6,24.73,462718.0
2020-06-29 09:30:00,24.83,25.11,24.63,25.08,210102.0,24.83,25.11,24.63,25.08,210102.0
2020-06-29 10:00:00,25.08,25.53,25.07,25.47,186701.0,25.08,25.53,25.07,25.47,186701.0
2020-06-29 10:30:00,25.47,25.69,25.42,25.56,175554.0,25.47,25.69,25.42,25.56,175554.0
2020-06-29 11:00:00,25.56,25.96,25.52,25.95,160417.0,25.56,25.96,25.52,25.95,160417.0
2020-06-29 11:30:00,25.95,25.97,25.78,25.79,195294.0,25.95,25.97,25.78,25.79,195294.0
2020-06-29 12:00:00,25.78,25.91,25.75,25.84,107922.0,25.78,25.91,25.75,25.84,107922.0
2020-06-29 12:30:00,25.83,25.85,25.68,25.74,133045.0,25.83,25.85,25.68,25.74,133045.0
2020-06-29 13:00:00,25.74,25.84,25.55,25.6,123457.0,25.74,25.84,25.55,25.6,123457.0
2020-06-29 13:30:00,25.59,25.73,25.54,25.69,85015.0,25.59,25.73,25.54,25.69,85015.0
2020-06-29 14:00:00,25.69,25.78,25.65,25.74,101685.0,25.69,25.78,25.65,25.74,101685.0
2020-06-29 14:30:00,25.74,25.81,25.7,25.81,97382.0,25.74,25.81,25.7,25.81,97382.0
2020-06-29 15:00:00,25.81,25.87,25.72,25.83,148722.0,25.81,25.87,25.72,25.83,148722.0
2020-06-29 15:30:00,25.83,25.92,25.75,25.92,469574.0,25.83,25.92,25.75,25.92,469574.0
2020-06-30 09:30:00,26.0,26.2,25.64,25.73,225803.0,26.0,26.2,25.64,25.73,225803.0
2020-06-30 10:00:00,25.73,25.93,25.64,25.68,112363.0,25.73,25.93,25.64,25.68,112363.0
2020-06-30 10:30:00,25.67,25.85,25.67,25.83,99463.0,25.67,25.85,25.67,25.83,99463.0
2020-06-30 11:00:00,25.82,25.82,25.57,25.62,101333.0,25.82,25.82,25.57,25.62,101333.0
2020-06-30 11:30:00,25.63,25.64,25.41,25.43,105553.0,25.63,25.64,25.41,25.43,105553.0
2020-06-30 12:00:00,25.44,25.5,25.35,25.49,82115.0,25.44,25.5,25.35,25.49,82115.0
2020-06-30 12:30:00,25.49,25.52,25.38,25.42,78718.0,25.49,25.52,25.38,25.42,78718.0
2020-06-30 13:00:00,25.43,25.51,25.32,25.51,72108.0,25.43,25.51,25.32,25.51,72108.0
2020-06-30 13:30:00,25.51,25.61,25.51,25.61,70847.0,25.51,25.61,25.51,25.61,70847.0
2020-06-30 14:00:00,25.61,25.61,25.35,25.4,139089.0,25.61,25.61,25.35,25.4,139089.0
2020-06-30 14:30:00,25.39,25.54,25.38,25.53,107476.0,25.39,25.54,25.38,25.53,107476.0
2020-06-30 15:00:00,25.53,25.56,25.45,25.5,132774.0,25.53,25.56,25.45,25.5,132774.0
2020-06-30 15:30:00,25.5,25.67,25.48,25.58,384074.0,25.5,25.67,25.48,25.58,384074.0
2020-07-01 09:30:00,25.61,25.64,24.97,25.0,199823.0,25.61,25.64,24.97,25.0,199823.0
2020-07-01 10:00:00,25.01,25.09,24.88,25.08,157994.0,25.01,25.09,24.88,25.08,157994.0
2020-07-01 10:30:00,25.08,25.18,25.04,25.14,98175.0,25.08,25.18,25.04,25.14,98175.0
2020-07-01 11:00:00,25.14,25.2,24.97,24.98,125500.0,25.14,25.2,24.97,24.98,125500.0
2020-07-01 11:30:00,24.98,25.07,24.88,25.06,90758.0,24.98,25.07,24.88,25.06,90758.0
2020-07-01 12:00:00,25.07,25.1,24.99,25.09,50022.0,25.07,25.1,24.99,25.09,50022.0
2020-07-01 12:30:00,25.09,25.1,25.0,25.04,51492.0,25.09,25.1,25.0,25.04,51492.0
2020-07-01 13:00:00,25.04,25.12,24.98,25.1,43587.0,25.04,25.12,24.98,25.1,43587.0
2020-07-01 13:30:00,25.11,25.16,25.07,25.15,47731.0,25.11,25.16,25.07,25.15,47731.0
2020-07-01 14:00:00,25.15,25.15,25.03,25.08,39429.0,25.15,25.15,25.03,25.08,39429.0
2020-07-01 14:30:00,25.07,25.09,24.98,25.03,65949.0,25.07,25.09,24.98,25.03,65949.0
2020-07-01 15:00:00,25.03,25.08,25.0,25.02,67737.0,25.03,25.08,25.0,25.02,67737.0
2020-07-01 15:30:00,25.02,25.1,24.92,24.93,286007.0,25.02,25.1,24.92,24.93,286007.0
2020-07-02 09:30:00,25.0,25.23,24.98,25.03,121020.0,25.0,25.23,24.98,25.03,121020.0
2020-07-02 10:00:00,25.03,25.15,24.96,24.97,69245.0,25.03,25.15,24.96,24.97,69245.0
2020-07-02 10:30:00,24.98,25.22,24.96,25.2,56266.0,24.98,25.22,24.96,25.2,56266.0
2020-07-02 11:00:00,25.21,25.38,25.2,25.3,98351.0,25.21,25.38,25.2,25.3,98351.0
2020-07-02 11:30:00,25.31,25.41,25.22,25.24,42107.0,25.31,25.41,25.22,25.24,42107.0
2020-07-02 12:00:00,25.25,25.26,25.13,25.14,37244.0,25.25,25.26,25.13,25.14,37244.0
2020-07-02 12:30:00,25.14,25.16,25.07,25.09,59657.0,25.14,25.16,25.07,25.09,59657.0
2020-07-02 13:00:00,25.09,25.11,25.03,25.08,70410.0,25.09,25.11,25.03,25.08,70410.0
2020-07-02 13:30:00,25.08,25.15,25.05,25.05,47562.0,25.08,25.15,25.05,25.05,47562.0
2020-07-02 14:00:00,25.05,25.18,25.04,25.12,78062.0,25.05,25.18,25.04,25.12,78062.0
2020-07-02 14:30:00,25.12,25.13,25.08,25.13,48611.0,25.12,25.13,25.08,25.13,48611.0
2020-07-02 15:00:00,25.13,25.21,25.08,25.19,81432.0,25.13,25.21,25.08,25.19,81432.0
2020-07-02 15:30:00,25.19,25.2,24.81,24.91,253926.0,25.19,25.2,24.81,24.91,253926.0
2020-07-06 09:30:00,25.09,25.58,25.09,25.51,225149.0,25.09,25.58,25.09,25.51,225149.0
2020-07-06 10:00:00,25.52,25.61,25.45,25.51,88000.0,25.52,25.61,25.45,25.51,88000.0
2020-07-06 10:30:00,25.52,25.62,25.49,25.62,63671.0,25.52,25.62,25.49,25.62,63671.0
2020-07-06 11:00:00,25.62,25.7,25.57,25.62,68218.0,25.62,25.7,25.57,25.62,68218.0
2020-07-06 11:30:00,25.61,25.71,25.54,25.7,88095.0,25.61,25.71,25.54,25.7,88095.0
2020-07-06 12:00:00,25.71,25.74,25.64,25.66,63094.0,25.71,25.74,25.64,25.66,63094.0
2020-07-06 12:30:00,25.65,25.85,25.62,25.85,133570.0,25.65,25.85,25.62,25.85,133570.0
2020-07-06 13:00:00,25.85,25.95,25.82,25.95,106555.0,25.85,25.95,25.82,25.95,106555.0
2020-07-06 13:30:00,25.95,26.1,25.84,25.84,216904.0,25.95,26.1,25.84,25.84,216904.0
2020-07-06 14:00:00,25.84,25.89,25.8,25.86,96334.0,25.84,25.89,25.8,25.86,96334.0
2020-07-06 14:30:00,25.86,25.92,25.82,25.87,91692.0,25.86,25.92,25.82,25.87,91692.0
2020-07-06 15:00:00,25.87,25.88,25.77,25.86,99498.0,25.87,25.88,25.77,25.86,99498.0
2020-07-06 15:30:00,25.86,25.98,25.81,25.91,484700.0,25.86,25.98,25.81,25.91,484700.0
2020-07-07 09:30:00,26.51,26.51,25.95,26.4,306923.0,26.51,26.51,25.95,26.4,306923.0
2020-07-07 10:00:00,26.39,26.39,26.17,26.35,152642.0,26.39,26.39,26.17,26.35,152642.0
2020-07-07 10:30:00,26.35,26.39,26.17,26.24,114036.0,26.35,26.39,26.17,26.24,114036.0
2020-07-07 11:00:00,26.24,26.37,26.19,26.22,131180.0,26.24,26.37,26.19,26.22,131180.0
2020-07-07 11:30:00,26.22,26.39,26.13,26.33,109670.0,26.22,26.39,26.13,26.33,109670.0
2020-07-07 12:00:00,26.33,26.39,26.13,26.14,78881.0,26.33,26.39,26.13,26.14,78881.0
2020-07-07 12:30:00,26.14,26.16,26.01,26.12,109744.0,26.14,26.16,26.01,26.12,109744.0
2020-07-07 13:00:00,26.12,26.2,26.01,26.19,73026.0,26.12,26.2,26.01,26.19,73026.0
2020-07-07 13:30:00,26.19,26.25,26.11,26.21,70871.0,26.19,26.25,26.11,26.21,70871.0
2020-07-07 14:00:00,26.21,26.23,26.14,26.18,74585.0,26.21,26.23,26.14,26.18,74585.0
2020-07-07 14:30:00,26.18,26.22,26.09,26.21,109478.0,26.18,26.22,26.09,26.21,109478.0
2020-07-07 15:00:00,26.21,26.25,26.14,26.14,101247.0,26.21,26.25,26.14,26.14,101247.0
2020-07-07 15:30:00,26.14,26.17,25.99,26.16,454878.0,26.14,26.17,25.99,26.16,454878.0
2020-07-08 09:30:00,25.69,26.03,25.21,25.49,269333.0,25.69,26.03,25.21,25.49,269333.0
2020-07-08 10:00:00,25.51,25.76,25.46,25.74,116154.0,25.51,25.76,25.46,25.74,116154.0
2020-07-08 10:30:00,25.74,25.75,25.44,25.6,114320.0,25.74,25.75,25.44,25.6,114320.0
2020-07-08 11:00:00,25.59,25.59,25.33,25.37,113269.0,25.59,25.59,25.33,25.37,113269.0
2020-07-08 11:30:00,25.38,25.45,25.28,25.28,87895.0,25.38,25.45,25.28,25.28,87895.0
2020-07-08 12:00:00,25.29,25.3,25.15,25.19,105347.0,25.29,25.3,25.15,25.19,105347.0
2020-07-08 12:30:00,25.19,25.2,24.98,25.01,104666.0,25.19,25.2,24.98,25.01,104666.0
2020-07-08 13:00:00,25.01,25.02,24.93,25.01,64637.0,25.01,25.02,24.93,25.01,64637.0
2020-07-08 13:30:00,25.01,25.09,24.82,24.85,173690.0,25.01,25.09,24.82,24.85,173690.0
2020-07-08 14:00:00,24.86,24.9,24.68,24.69,159501.0,24.86,24.9,24.68,24.69,159501.0
2020-07-08 14:30:00,24.68,24.73,24.6,24.68,187210.0,24.68,24.73,24.6,24.68,187210.0
2020-07-08 15:00:00,24.68,24.83,24.6,24.76,709923.0,24.68,24.83,24.6,24.76,709923.0
2020-07-08 15:30:00,24.75,24.92,24.67,24.88,756929.0,24.75,24.92,24.67,24.88,756929.0
2020-07-09 09:30:00,24.94,25.2,24.6,24.61,422597.0,24.94,25.2,24.6,24.61,422597.0
2020-07-09 10:00:00,24.6,24.75,24.51,24.64,192577.0,24.6,24.75,24.51,24.64,192577.0
2020-07-09 10:30:00,24.62,24.64,24.45,24.46,125883.0,24.62,24.64,24.45,24.46,125883.0
2020-07-09 11:00:00,24.45,24.51,24.33,24.36,99880.0,24.45,24.51,24.33,24.36,99880.0
2020-07-09 11:30:00,24.35,24.39,24.15,24.28,171464.0,24.35,24.39,24.15,24.28,171464.0
2020-07-09 12:00:00,24.28,24.41,24.25,24.4,136401.0,24.28,24.41,24.25,24.4,136401.0
2020-07-09 12:30:00,24.4,24.44,24.27,24.35,106414.0,24.4,24.44,24.27,24.35,106414.0
2020-07-09 13:00:00,24.34,24.49,24.33,24.42,90290.0,24.34,24.49,24.33,24.42,90290.0
2020-07-09 13:30:00,24.42,24.48,24.33,24.42,85879.0,24.42,24.48,24.33,24.42,85879.0
2020-07-09 14:00:00,24.41,24.52,24.4,24.5,144247.0,24.41,24.52,24.4,24.5,144247.0
2020-07-09 14:30:00,24.5,24.77,24.49,24.77,110192.0,24.5,24.77,24.49,24.77,110192.0
2020-07-09 15:00:00,24.77,24.82,24.6,24.63,129409.0,24.77,24.82,24.6,24.63,129409.0
2020-07-09 15:30:00,24.62,24.62,24.5,24.52,329246.0,24.62,24.62,24.5,24.52,329246.0
2020-07-10 09:30:00,24.48,24.73,24.21,24.26,91371.0,24.48,24.73,24.21,24.26,91371.0
2020-07-10 10:00:00,24.25,24.5,24.13,24.43,72258.0,24.25,24.5,24.13,24.43,72258.0
2020-07-10 10:30:00,24.42,24.43,24.33,24.36,77582.0,24.42,24.43,24.33,24.36,77582.0
2020-07-10 11:00:00,24.36,24.41,24.34,24.37,69587.0,24.36,24.41,24.34,24.37,69587.0
2020-07-10 11:30:00,24.36,24.49,24.34,24.43,50105.0,24.36,24.49,24.34,24.43,50105.0
2020-07-10 12:00:00,24.44,24.48,24.32,24.32,88410.0,24.44,24.48,24.32,24.32,88410.0
2020-07-10 12:30:00,24.32,24.38,24.22,24.35,99762.0,24.32,24.38,24.22,24.35,99762.0
2020-07-10 13:00:00,24.35,24.37,24.29,24.36,49751.0,24.35,24.37,24.29,24.36,49751.0
2020-07-10 13:30:00,24.36,24.49,24.35,24.4,41844.0,24.36,24.49,24.35,24.4,41844.0
2020-07-10 14:00:00,24.4,24.47,24.3,24.3,70659.0,24.4,24.47,24.3,24.3,70659.0
2020-07-10 14:30:00,24.3,24.34,24.22,24.28,102986.0,24.3,24.34,24.22,24.28,102986.0
2020-07-10 15:00:00,24.28,24.41,24.26,24.41,91601.0,24.28,24.41,24.26,24.41,91601.0
2020-07-10 15:30:00,24.41,24.44,24.29,24.36,455153.0,24.41,24.44,24.29,24.36,455153.0
2020-07-13 09:30:00,24.33,24.35,23.78,23.86,218912.0,24.33,24.35,23.78,23.86,218912.0
2020-07-13 10:00:00,23.87,24.04,23.68,24.0,103387.0,23.87,24.04,23.68,24.0,103387.0
2020-07-13 10:30:00,23.99,24.17,23.99,24.11,86513.0,23.99,24.17,23.99,24.11,86513.0
2020-07-13 11:00:00,24.11,24.26,24.07,24.26,65058.0,24.11,24.26,24.07,24.26,65058.0
2020-07-13 11:30:00,24.25,24.31,24.2,24.21,75202.0,24.25,24.31,24.2,24.21,75202.0
2020-07-13 12:00:00,24.21,24.24,24.12,24.18,44917.0,24.21,24.24,24.12,24.18,44917.0
2020-07-13 12:30:00,24.19,24.27,24.14,24.25,66175.0,24.19,24.27,24.14,24.25,66175.0
2020-07-13 13:00:00,24.26,24.34,24.22,24.3,61847.0,24.26,24.34,24.22,24.3,61847.0
2020-07-13 13:30:00,24.3,24.41,24.28,24.37,47800.0,24.3,24.41,24.28,24.37,47800.0
2020-07-13 14:00:00,24.38,24.4,24.29,24.33,99042.0,24.38,24.4,24.29,24.33,99042.0
2020-07-13 14:30:00,24.33,24.5,24.24,24.48,133429.0,24.33,24.5,24.24,24.48,133429.0
2020-07-13 15:00:00,24.49,24.5,24.35,24.35,306778.0,24.49,24.5,24.35,24.35,306778.0
2020-07-13 15:30:00,24.36,24.36,24.12,24.31,621535.0,24.36,24.36,24.12,24.31,621535.0
2020-07-14 09:30:00,24.34,24.82,24.21,24.72,183868.0,24.34,24.82,24.21,24.72,183868.0
2020-07-14 10:00:00,24.72,24.94,24.71,24.87,263052.0,24.72,24.94,24.71,24.87,263052.0
2020-07-14 10:30:00,24.87,25.2,24.78,25.09,227812.0,24.87,25.2,24.78,25.09,227812.0
2020-07-14 11:00:00,25.1,25.17,25.01,25.07,77868.0,25.1,25.17,25.01,25.07,77868.0
2020-07-14 11:30:00,25.08,25.29,25.07,25.23,77820.0,25.08,25.29,25.07,25.23,77820.0
2020-07-14 12:00:00,25.23,25.43,25.19,25.41,182522.0,25.23,25.43,25.19,25.41,182522.0
2020-07-14 12:30:00,25.42,25.59,25.34,25.55,312772.0,25.42,25.59,25.34,25.55,312772.0
2020-07-14 13:00:00,25.56,25.64,25.51,25.58,69560.0,25.56,25.64,25.51,25.58,69560.0
2020-07-14 13:30:00,25.57,25.65,25.51,25.53,115621.0,25.57,25.65,25.51,25.53,115621.0
2020-07-14 14:00:00,25.53,25.78,25.53,25.69,129123.0,25.53,25.78,25.53,25.69,129123.0
2020-07-14 14:30:00,25.69,25.7,25.61,25.68,90698.0,25.69,25.7,25.61,25.68,90698.0
2020-07-14 15:00:00,25.67,25.69,25.47,25.56,125394.0,25.67,25.69,25.47,25.56,125394.0
2020-07-14 15:30:00,25.56,25.68,25.46,25.66,345247.0,25.56,25.68,25.46,25.66,345247.0
2020-07-15 09:30:00,25.75,25.79,25.15,25.42,485904.0,25.75,25.79,25.15,25.42,485904.0
2020-07-15 10:00:00,25.43,25.61,25.32,25.6,184473.0,25.43,25.61,25.32,25.6,184473.0
2020-07-15 10:30:00,25.6,25.88,25.52,25.85,175987.0,25.6,25.88,25.52,25.85,175987.0
2020-07-15 11:00:00,25.86,25.98,25.8,25.86,221460.0,25.86,25.98,25.8,25.86,221460.0
2020-07-15 11:30:00,25.86,25.92,25.74,25.75,116880.0,25.86,25.92,25.74,25.75,116880.0
2020-07-15 12:00:00,25.75,25.88,25.69,25.85,116277.0,25.75,25.88,25.69,25.85,116277.0
2020-07-15 12:30:00,25.85,25.94,25.81,25.93,79532.0,25.85,25.94,25.81,25.93,79532.0
2020-07-15 13:00:00,25.93,25.96,25.81,25.84,112495.0,25.93,25.96,25.81,25.84,112495.0
2020-07-15 13:30:00,25.85,25.91,25.79,25.81,125488.0,25.85,25.91,25.79,25.81,125488.0
2020-07-15 14:00:00,25.81,25.91,25.77,25.79,94041.0,25.81,25.91,25.77,25.79,94041.0
2020-07-15 14:30:00,25.78,25.84,25.72,25.75,82298.0,25.78,25.84,25.72,25.75,82298.0
2020-07-15 15:00:00,25.75,25.8,25.71,25.8,158551.0,25.75,25.8,25.71,25.8,158551.0
2020-07-15 15:30:00,25.8,25.94,25.79,25.92,318668.0,25.8,25.94,25.79,25.92,318668.0
2020-07-16 09:30:00,25.86,26.05,25.81,25.94,75845.0,25.86,26.05,25.81,25.94,75845.0
2020-07-16 10:00:00,25.95,26.18,25.87,26.17,74979.0,25.95,26.18,25.87,26.17,74979.0
2020-07-16 10:30:00,26.17,26.17,26.02,26.02,74369.0,26.17,26.17,26.02,26.02,74369.0
2020-07-16 11:00:00,26.02,26.17,26.0,26.14,57243.0,26.02,26.17,26.0,26.14,57243.0
2020-07-16 11:30:00,26.14,26.15,26.02,26.05,54373.0,26.14,26.15,26.02,26.05,54373.0
2020-07-16 12:00:00,26.05,26.08,25.98,26.07,48279.0,26.05,26.08,25.98,26.07,48279.0
2020-07-16 12:30:00,26.07,26.11,26.05,26.07,35232.0,26.07,26.11,26.05,26.07,35232.0
2020-07-16 13:00:00,26.06,26.07,26.02,26.06,29899.0,26.06,26.07,26.02,26.06,29899.0
2020-07-16 13:30:00,26.07,26.07,25.88,25.92,55678.0,26.07,26.07,25.88,25.92,55678.0
2020-07-16 14:00:00,25.91,25.96,25.89,25.91,37072.0,25.91,25.96,25.89,25.91,37072.0
2020-07-16 14:30:00,25.91,25.92,25.86,25.87,38674.0,25.91,25.92,25.86,25.87,38674.0
2020-07-16 15:00:00,25.86,25.86,25.77,25.82,76663.0,25.86,25.86,25.77,25.82,76663.0
2020-07-16 15:30:00,25.81,25.81,25.62,25.67,340454.0,25.81,25.81,25.62,25.67,340454.0
2020-07-17 09:30:00,25.69,25.87,25.66,25.76,67232.0,25.69,25.87,25.66,25.76,67232.0
2020-07-17 10:00:00,25.76,25.76,25.51,25.65,66563.0,25.76,25.76,25.51,25.65,66563.0
2020-07-17 10:30:00,25.64,25.69,25.6,25.63,43489.0,25.64,25.69,25.6,25.63,43489.0
2020-07-17 11:00:00,25.63,25.74,25.62,25.73,40210.0,25.63,25.74,25.62,25.73,40210.0
2020-07-17 11:30:00,25.72,25.8,25.69,25.77,34613.0,25.72,25.8,25.69,25.77,34613.0
2020-07-17 12:00:00,25.77,25.78,25.66,25.7,22791.0,25.77,25.78,25.66,25.7,22791.0
2020-07-17 12:30:00,25.7,25.72,25.64,25.67,30784.0,25.7,25.72,25.64,25.67,30784.0
2020-07-17 13:00:00,25.68,25.74,25.67,25.7,36396.0,25.68,25.74,25.67,25.7,36396.0
2020-07-17 13:30:00,25.7,25.77,25.69,25.73,39908.0,25.7,25.77,25.69,25.73,39908.0
2020-07-17 14:00:00,25.73,25.79,25.73,25.78,34326.0,25.73,25.79,25.73,25.78,34326.0
2020-07-17 14:30:00,25.78,25.79,25.67,25.67,39002.0,25.78,25.79,25.67,25.67,39002.0
2020-07-17 15:00:00,25.66,25.69,25.59,25.61,73016.0,25.66,25.69,25.59,25.61,73016.0
2020-07-17 15:30:00,25.6,25.66,25.51,25.64,273278.0,25.6,25.66,25.51,25.64,273278.0
2020-07-20 09:30:00,25.61,25.74,25.21,25.24,247931.0,25.61,25.74,25.21,25.24,247931.0
2020-07-20 10:00:00,25.24,25.35,25.12,25.16,77447.0,25.24,25.35,25.12,25.16,77447.0
2020-07-20 10:30:00,25.16,25.4,25.13,25.32,89720.0,25.16,25.4,25.13,25.32,89720.0
2020-07-20 11:00:00,25.33,25.35,25.24,25.29,34380.0,25.33,25.35,25.24,25.29,34380.0
2020-07-20 11:30:00,25.29,25.4,25.24,25.37,32883.0,25.29,25.4,25.24,25.37,32883.0
2020-07-20 12:00:00,25.36,25.4,25.32,25.36,41350.0,25.36,25.4,25.32,25.36,41350.0
2020-07-20 12:30:00,25.36,25.38,25.31,25.32,30016.0,25.36,25.38,25.31,25.32,30016.0
2020-07-20 13:00:00,25.32,25.33,25.28,25.31,33464.0,25.32,25.33,25.28,25.31,33464.0
2020-07-20 13:30:00,25.31,25.4,25.26,25.38,34125.0,25.31,25.4,25.26,25.38,34125.0
2020-07-20 14:00:00,25.38,25.5,25.37,25.47,39212.0,25.38,25.5,25.37,25.47,39212.0
2020-07-20 14:30:00,25.47,25.47,25.43,25.46,19982.0,25.47,25.47,25.43,25.46,19982.0
2020-07-20 15:00:00,25.47,25.56,25.47,25.55,45576.0,25.47,25.56,25.47,25.55,45576.0
2020-07-20 15:30:00,25.55,25.67,25.55,25.59,125531.0,25.55,25.67,25.55,25.59,125531.0
2020-07-21 09:30:00,25.67,27.19,25.59,27.13,1187839.0,25.67,27.19,25.59,27.13,1187839.0
2020-07-21 10:00:00,27.13,27.4,26.91,27.33,486000.0,27.13,27.4,26.91,27.33,486000.0
2020-07-21 10:30:00,27.33,27.49,27.14,27.44,232023.0,27.33,27.49,27.14,27.44,232023.0
2020-07-21 11:00:00,27.43,27.43,27.2,27.32,163687.0,27.43,27.43,27.2,27.32,163687.0
2020-07-21 11:30:00,27.32,27.36,27.05,27.09,129918.0,27.32,27.36,27.05,27.09,129918.0
2020-07-21 12:00:00,27.07,27.85,27.06,27.79,531267.0,27.07,27.85,27.06,27.79,531267.0
2020-07-21 12:30:00,27.77,27.9,27.71,27.82,216552.0,27.77,27.9,27.71,27.82,216552.0
2020-07-21 13:00:00,27.82,28.0,27.57,27.58,391480.0,27.82,28.0,27.57,27.58,391480.0
2020-07-21 13:30:00,27.58,27.79,27.55,27.57,215543.0,27.58,27.79,27.55,27.57,215543.0
2020-07-21 14:00:00,27.58,27.87,27.55,27.74,220884.0,27.58,27.87,27.55,27.74,220884.0
2020-07-21 14:30:00,27.75,27.78,27.53,27.55,212908.0,27.75,27.78,27.53,27.55,212908.0
2020-07-21 15:00:00,27.55,27.71,27.55,27.58,326561.0,27.55,27.71,27.55,27.58,326561.0
2020-07-21 15:30:00,27.57,27.63,27.25,27.41,861685.0,27.57,27.63,27.25,27.41,861685.0
2020-07-22 09:30:00,27.98,27.99,27.42,27.69,418710.0,27.98,27.99,27.42,27.69,418710.0
2020-07-22 10:00:00,27.68,27.68,27.41,27.45,209824.0,27.68,27.68,27.41,27.45,209824.0
2020-07-22 10:30:00,27.45,27.53,27.22,27.24,201247.0,27.45,27.53,27.22,27.24,201247.0
2020-07-22 11:00:00,27.24,27.26,26.96,27.07,177093.0,27.24,27.26,26.96,27.07,177093.0
2020-07-22 11:30:00,27.07,27.26,27.01,27.2,131862.0,27.07,27.26,27.01,27.2,131862.0
2020-07-22 12:00:00,27.21,27.34,27.18,27.27,97188.0,27.21,27.34,27.18,27.27,97188.0
2020-07-22 12:30:00,27.27,27.34,27.24,27.26,66619.0,27.27,27.34,27.24,27.26,66619.0
2020-07-22 13:00:00,27.26,27.41,27.22,27.39,78357.0,27.26,27.41,27.22,27.39,78357.0
2020-07-22 13:30:00,27.4,27.43,27.29,27.31,86144.0,27.4,27.43,27.29,27.31,86144.0
2020-07-22 14:00:00,27.3,27.36,27.23,27.26,84918.0,27.3,27.36,27.23,27.26,84918.0
2020-07-22 14:30:00,27.27,27.32,27.18,27.19,140531.0,27.27,27.32,27.18,27.19,140531.0
2020-07-22 15:00:00,27.19,27.25,27.14,27.17,163219.0,27.19,27.25,27.14,27.17,163219.0
2020-07-22 15:30:00,27.17,27.36,27.15,27.31,355938.0,27.17,27.36,27.15,27.31,355938.0
2020-07-23 09:30:00,27.44,27.84,27.31,27.5,268080.0,27.44,27.84,27.31,27.5,268080.0
2020-07-23 10:00:00,27.49,27.62,27.32,27.48,366446.0,27.49,27.62,27.32,27.48,366446.0
2020-07-23 10:30:00,27.47,27.52,27.28,27.33,245227.0,27.47,27.52,27.28,27.33,245227.0
2020-07-23 11:00:00,27.33,27.49,27.31,27.39,83147.0,27.33,27.49,27.31,27.39,83147.0
2020-07-23 11:30:00,27.4,27.62,27.37,27.48,568006.0,27.4,27.62,27.37,27.48,568006.0
2020-07-23 12:00:00,27.47,27.49,27.28,27.32,86017.0,27.47,27.49,27.28,27.32,86017.0
2020-07-23 12:30:00,27.3,27.34,27.24,27.29,87553.0,27.3,27.34,27.24,27.29,87553.0
2020-07-23 13:00:00,27.29,27.3,27.08,27.1,93842.0,27.29,27.3,27.08,27.1,93842.0
2020-07-23 13:30:00,27.1,27.11,26.86,27.01,149262.0,27.1,27.11,26.86,27.01,149262.0
2020-07-23 14:00:00,27.01,27.02,26.72,26.81,130783.0,27.01,27.02,26.72,26.81,130783.0
2020-07-23 14:30:00,26.81,26.98,26.79,26.97,73530.0,26.81,26.98,26.79,26.97,73530.0
2020-07-23 15:00:00,26.97,27.07,26.94,27.06,119885.0,26.97,27.07,26.94,27.06,119885.0
2020-07-23 15:30:00,27.05,27.14,26.97,27.03,295105.0,27.05,27.14,26.97,27.03,295105.0
2020-07-24 09:30:00,26.92,27.26,26.36,26.4,294385.0,26.92,27.26,26.36,26.4,294385.0
2020-07-24 10:00:00,26.4,26.62,26.27,26.61,143315.0,26.4,26.62,26.27,26.61,143315.0
2020-07-24 10:30:00,26.6,26.83,26.47,26.76,113334.0,26.6,26.83,26.47,26.76,113334.0
2020-07-24 11:00:00,26.77,26.84,26.68,26.78,61358.0,26.77,26.84,26.68,26.78,61358.0
2020-07-24 11:30:00,26.77,26.78,26.66,26.71,57470.0,26.77,26.78,26.66,26.71,57470.0
2020-07-24 12:00:00,26.71,26.72,26.63,26.69,45329.0,26.71,26.72,26.63,26.69,45329.0
2020-07-24 12:30:00,26.7,26.7,26.53,26.56,40813.0,26.7,26.7,26.53,26.56,40813.0
2020-07-24 13:00:00,26.57,26.6,26.49,26.57,72394.0,26.57,26.6,26.49,26.57,72394.0
2020-07-24 13:30:00,26.58,26.69,26.55,26.69,36100.0,26.58,26.69,26.55,26.69,36100.0
2020-07-24 14:00:00,26.68,26.72,26.59,26.64,50585.0,26.68,26.72,26.59,26.64,50585.0
2020-07-24 14:30:00,26.65,26.66,26.59,26.62,62468.0,26.65,26.66,26.59,26.62,62468.0
2020-07-24 15:00:00,26.62,26.66,26.58,26.62,70192.0,26.62,26.66,26.58,26.62,70192.0
2020-07-24 15:30:00,26.63,26.67,26.56,26.62,241402.0,26.63,26.67,26.56,26.62,241402.0
2020-07-27 09:30:00,27.07,27.27,26.51,26.84,234060.0,27.07,27.27,26.51,26.84,234060.0
2020-07-27 10:00:00,26.84,26.84,26.65,26.69,105087.0,26.84,26.84,26.65,26.69,105087.0
2020-07-27 10:30:00,26.7,26.79,26.62,26.64,82548.0,26.7,26.79,26.62,26.64,82548.0
2020-07-27 11:00:00,26.65,26.65,26.43,26.46,115252.0,26.65,26.65,26.43,26.46,115252.0
2020-07-27 11:30:00,26.45,26.66,26.35,26.64,122967.0,26.45,26.66,26.35,26.64,122967.0
2020-07-27 12:00:00,26.64,27.06,26.59,27.02,399553.0,26.64,27.06,26.59,27.02,399553.0
2020-07-27 12:30:00,27.02,27.14,26.92,26.98,134493.0,27.02,27.14,26.92,26.98,134493.0
2020-07-27 13:00:00,26.97,27.0,26.92,26.95,66940.0,26.97,27.0,26.92,26.95,66940.0
2020-07-27 13:30:00,26.95,26.97,26.91,26.94,63941.0,26.95,26.97,26.91,26.94,63941.0
2020-07-27 14:00:00,26.94,27.02,26.84,26.95,148234.0,26.94,27.02,26.84,26.95,148234.0
2020-07-27 14:30:00,26.96,26.96,26.8,26.8,116790.0,26.96,26.96,26.8,26.8,116790.0
2020-07-27 15:00:00,26.8,26.91,26.8,26.87,164611.0,26.8,26.91,26.8,26.87,164611.0
2020-07-27 15:30:00,26.87,26.94,26.85,26.91,378756.0,26.87,26.94,26.85,26.91,378756.0
2020-07-28 09:30:00,26.91,26.97,26.61,26.76,133679.0,26.91,26.97,26.61,26.76,133679.0
2020-07-28 10:00:00,26.76,27.38,26.7,27.36,347841.0,26.76,27.38,26.7,27.36,347841.0
2020-07-28 10:30:00,27.35,27.67,27.3,27.52,504297.0,27.35,27.67,27.3,27.52,504297.0
2020-07-28 11:00:00,27.51,27.51,27.25,27.28,126856.0,27.51,27.51,27.25,27.28,126856.0
2020-07-28 11:30:00,27.27,27.42,27.13,27.17,111876.0,27.27,27.42,27.13,27.17,111876.0
2020-07-28 12:00:00,27.17,27.35,27.09,27.28,137682.0,27.17,27.35,27.09,27.28,137682.0
2020-07-28 12:30:00,27.28,27.31,27.13,27.14,90302.0,27.28,27.31,27.13,27.14,90302.0
2020-07-28 13:00:00,27.14,27.24,27.13,27.2,68219.0,27.14,27.24,27.13,27.2,68219.0
2020-07-28 13:30:00,27.21,27.36,27.2,27.31,109070.0,27.21,27.36,27.2,27.31,109070.0
2020-07-28 14:00:00,27.32,27.32,27.16,27.25,79116.0,27.32,27.32,27.16,27.25,79116.0
2020-07-28 14:30:00,27.24,27.28,27.09,27.13,97435.0,27.24,27.28,27.09,27.13,97435.0
2020-07-28 15:00:00,27.14,27.2,27.08,27.12,134648.0,27.14,27.2,27.08,27.12,134648.0
2020-07-28 15:30:00,27.12,27.13,26.96,27.01,508917.0,27.12,27.13,26.96,27.01,508917.0
2020-07-29 09:30:00,27.02,27.34,26.52,26.89,265332.0,27.02,27.34,26.52,26.89,265332.0
2020-07-29 10:00:00,26.9,26.91,26.52,26.55,183361.0,26.9,26.91,26.52,26.55,183361.0
2020-07-29 10:30:00,26.55,26.66,26.42,26.56,158321.0,26.55,26.66,26.42,26.56,158321.0
2020-07-29 11:00:00,26.56,26.57,26.21,26.37,222343.0,26.56,26.57,26.21,26.37,222343.0
2020-07-29 11:30:00,26.38,26.51,26.3,26.5,92674.0,26.38,26.51,26.3,26.5,92674.0
2020-07-29 12:00:00,26.5,26.66,26.5,26.64,95308.0,26.5,26.66,26.5,26.64,95308.0
2020-07-29 12:30:00,26.65,26.66,26.57,26.62,77202.0,26.65,26.66,26.57,26.62,77202.0
2020-07-29 13:00:00,26.62,26.79,26.55,26.79,122023.0,26.62,26.79,26.55,26.79,122023.0
2020-07-29 13:30:00,26.79,26.93,26.78,26.92,154511.0,26.79,26.93,26.78,26.92,154511.0
2020-07-29 14:00:00,26.92,27.11,26.88,27.08,206960.0,26.92,27.11,26.88,27.08,206960.0
2020-07-29 14:30:00,27.09,27.12,26.78,26.79,259330.0,27.09,27.12,26.78,26.79,259330.0
2020-07-29 15:00:00,26.8,26.98,26.71,26.94,319100.0,26.8,26.98,26.71,26.94,319100.0
2020-07-29 15:30:00,26.94,27.36,26.94,27.17,903752.0,26.94,27.36,26.94,27.17,903752.0
2020-07-30 09:30:00,27.28,27.67,26.5,26.78,946316.0,27.28,27.67,26.5,26.78,946316.0
2020-07-30 10:00:00,26.76,27.45,26.75,26.96,399941.0,26.76,27.45,26.75,26.96,399941.0
2020-07-30 10:30:00,26.98,27.22,26.76,26.8,263066.0,26.98,27.22,26.76,26.8,263066.0
2020-07-30 11:00:00,26.81,27.1,26.68,26.93,259523.0,26.81,27.1,26.68,26.93,259523.0
2020-07-30 11:30:00,26.91,27.0,26.76,26.91,200039.0,26.91,27.0,26.76,26.91,200039.0
2020-07-30 12:00:00,26.9,27.0,26.56,26.95,244145.0,26.9,27.0,26.56,26.95,244145.0
2020-07-30 12:30:00,26.95,26.97,26.78,26.89,125602.0,26.95,26.97,26.78,26.89,125602.0
2020-07-30 13:00:00,26.89,26.9,26.46,26.61,202702.0,26.89,26.9,26.46,26.61,202702.0
2020-07-30 13:30:00,26.61,26.72,26.47,26.61,153547.0,26.61,26.72,26.47,26.61,153547.0
2020-07-30 14:00:00,26.62,26.73,26.48,26.53,170009.0,26.62,26.73,26.48,26.53,170009.0
2020-07-30 14:30:00,26.53,26.59,26.39,26.49,235956.0,26.53,26.59,26.39,26.49,235956.0
2020-07-30 15:00:00,26.49,26.51,26.19,26.4,373238.0,26.49,26.51,26.19,26.4,373238.0
2020-07-30 15:30:00,26.42,26.62,26.28,26.5,966696.0,26.42,26.62,26.28,26.5,966696.0
2020-07-31 09:30:00,26.65,27.05,26.57,26.8,243303.0,26.65,27.05,26.57,26.8,243303.0
2020-07-31 10:00:00,26.81,27.02,26.73,26.83,171850.0,26.81,27.02,26.73,26.83,171850.0
2020-07-31 10:30:00,26.83,26.89,26.74,26.84,86314.0,26.83,26.89,26.74,26.84,86314.0
2020-07-31 11:00:00,26.83,26.87,26.71,26.79,115690.0,26.83,26.87,26.71,26.79,115690.0
2020-07-31 11:30:00,26.8,26.83,26.66,26.76,66809.0,26.8,26.83,26.66,26.76,66809.0
2020-07-31 12:00:00,26.76,26.77,26.62,26.67,78749.0,26.76,26.77,26.62,26.67,78749.0
2020-07-31 12:30:00,26.67,26.68,26.54,26.57,71911.0,26.67,26.68,26.54,26.57,71911.0
2020-07-31 13:00:00,26.56,26.61,26.51,26.58,68949.0,26.56,26.61,26.51,26.58,68949.0
2020-07-31 13:30:00,26.58,26.61,26.55,26.57,55378.0,26.58,26.61,26.55,26.57,55378.0
2020-07-31 14:00:00,26.57,26.62,26.51,26.52,69821.0,26.57,26.62,26.51,26.52,69821.0
2020-07-31 14:30:00,26.52,26.58,26.5,26.52,98449.0,26.52,26.58,26.5,26.52,98449.0
2020-07-31 15:00:00,26.53,26.56,26.5,26.51,153321.0,26.53,26.56,26.5,26.51,153321.0
2020-07-31 15:30:00,26.51,26.52,26.36,26.38,549736.0,26.51,26.52,26.36,26.38,549736.0
2020-08-03 09:30:00,26.4,26.5,25.07,25.42,729309.0,26.4,26.5,25.07,25.42,729309.0
2020-08-03 10:00:00,25.41,25.49,24.37,24.39,672349.0,25.41,25.49,24.37,24.39,672349.0
2020-08-03 10:30:00,24.41,25.07,24.38,24.89,1155667.0,24.41,25.07,24.38,24.89,1155667.0
2020-08-03 11:00:00,24.92,24.94,24.54,24.93,840515.0,24.92,24.94,24.54,24.93,840515.0
2020-08-03 11:30:00,24.93,25.23,24.73,25.18,320638.0,24.93,25.23,24.73,25.18,320638.0
2020-08-03 12:00:00,25.19,25.24,24.85,24.85,212635.0,25.19,25.24,24.85,24.85,212635.0
2020-08-03 12:30:00,24.87,24.97,24.8,24.94,117358.0,24.87,24.97,24.8,24.94,117358.0
2020-08-03 13:00:00,24.94,25.11,24.9,25.04,247478.0,24.94,25.11,24.9,25.04,247478.0
2020-08-03 13:30:00,25.04,25.07,24.84,24.91,254743.0,25.04,25.07,24.84,24.91,254743.0
2020-08-03 14:00:00,24.92,25.08,24.9,25.01,329494.0,24.92,25.08,24.9,25.01,329494.0
2020-08-03 14:30:00,25.01,25.08,24.85,24.9,177289.0,25.01,25.08,24.85,24.9,177289.0
2020-08-03 15:00:00,24.91,24.94,24.75,24.84,216601.0,24.91,24.94,24.75,24.84,216601.0
2020-08-03 15:30:00,24.84,25.28,24.83,25.25,683140.0,24.84,25.28,24.83,25.25,683140.0
2020-08-04 09:30:00,25.33,25.82,25.22,25.64,325321.0,25.33,25.82,25.22,25.64,325321.0
2020-08-04 10:00:00,25.64,25.68,25.2,25.39,484611.0,25.64,25.68,25.2,25.39,484611.0
2020-08-04 10:30:00,25.39,25.43,25.12,25.27,208786.0,25.39,25.43,25.12,25.27,208786.0
2020-08-04 11:00:00,25.27,25.36,25.21,25.31,97714.0,25.27,25.36,25.21,25.31,97714.0
2020-08-04 11:30:00,25.31,25.46,25.3,25.3,93959.0,25.31,25.46,25.3,25.3,93959.0
2020-08-04 12:00:00,25.31,25.39,25.29,25.33,63694.0,25.31,25.39,25.29,25.33,63694.0
2020-08-04 12:30:00,25.32,25.33,25.11,25.15,90569.0,25.32,25.33,25.11,25.15,90569.0
2020-08-04 13:00:00,25.14,25.27,25.11,25.13,61240.0,25.14,25.27,25.11,25.13,61240.0
2020-08-04 13:30:00,25.13,25.32,25.11,25.3,74703.0,25.13,25.32,25.11,25.3,74703.0
2020-08-04 14:00:00,25.31,25.46,25.31,25.41,79031.0,25.31,25.46,25.31,25.41,79031.0
2020-08-04 14:30:00,25.42,25.43,25.27,25.29,100613.0,25.42,25.43,25.27,25.29,100613.0
2020-08-04 15:00:00,25.29,25.38,25.27,25.35,109122.0,25.29,25.38,25.27,25.35,109122.0
2020-08-04 15:30:00,25.35,25.35,25.19,25.28,458772.0,25.35,25.35,25.19,25.28,458772.0
2020-08-05 09:30:00,25.28,25.39,24.88,24.91,185537.0,25.28,25.39,24.88,24.91,185537.0
2020-08-05 10:00:00,24.95,25.12,24.81,24.97,199401.0,24.95,25.12,24.81,24.97,199401.0
2020-08-05 10:30:00,24.96,25.17,24.9,25.14,159537.0,24.96,25.17,24.9,25.14,159537.0
2020-08-05 11:00:00,25.15,25.18,25.1,25.14,94279.0,25.15,25.18,25.1,25.14,94279.0
2020-08-05 11:30:00,25.14,25.2,25.09,25.12,112933.0,25.14,25.2,25.09,25.12,112933.0
2020-08-05 12:00:00,25.11,25.16,25.0,25.02,69545.0,25.11,25.16,25.0,25.02,69545.0
2020-08-05 12:30:00,25.03,25.17,25.01,25.09,50611.0,25.03,25.17,25.01,25.09,50611.0
2020-08-05 13:00:00,25.09,25.19,25.06,25.14,45040.0,25.09,25.19,25.06,25.14,45040.0
2020-08-05 13:30:00,25.14,25.24,25.14,25.18,49757.0,25.14,25.24,25.14,25.18,49757.0
2020-08-05 14:00:00,25.18,25.23,25.16,25.16,49799.0,25.18,25.23,25.16,25.16,49799.0
2020-08-05 14:30:00,25.17,25.19,25.01,25.03,82818.0,25.17,25.19,25.01,25.03,82818.0
2020-08-05 15:00:00,25.03,25.05,24.93,24.95,98866.0,25.03,25.05,24.93,24.95,98866.0
2020-08-05 15:30:00,24.95,24.95,24.77,24.88,464457.0,24.95,24.95,24.77,24.88,464457.0
2020-08-06 09:30:00,25.0,25.33,24.96,25.08,137534.0,25.0,25.33,24.96,25.08,137534.0
2020-08-06 10:00:00,25.05,25.2,25.01,25.15,92829.0,25.05,25.2,25.01,25.15,92829.0
2020-08-06 10:30:00,25.15,25.25,25.08,25.24,93032.0,25.15,25.25,25.08,25.24,93032.0
2020-08-06 11:00:00,25.24,25.31,25.2,25.24,95537.0,25.24,25.31,25.2,25.24,95537.0
2020-08-06 11:30:00,25.23,25.26,25.03,25.05,50610.0,25.23,25.26,25.03,25.05,50610.0
2020-08-06 12:00:00,25.04,25.05,24.91,24.95,71652.0,25.04,25.05,24.91,24.95,71652.0
2020-08-06 12:30:00,24.95,24.98,24.83,24.96,177436.0,24.95,24.98,24.83,24.96,177436.0
2020-08-06 13:00:00,24.95,24.95,24.66,24.7,128623.0,24.95,24.95,24.66,24.7,128623.0
2020-08-06 13:30:00,24.7,24.77,24.68,24.75,95131.0,24.7,24.77,24.68,24.75,95131.0
2020-08-06 14:00:00,24.76,24.77,24.69,24.76,70076.0,24.76,24.77,24.69,24.76,70076.0
2020-08-06 14:30:00,24.75,24.77,24.67,24.7,101501.0,24.75,24.77,24.67,24.7,101501.0
2020-08-06 15:00:00,24.7,24.75,24.6,24.74,109303.0,24.7,24.75,24.6,24.74,109303.0
2020-08-06 15:30:00,24.74,24.75,24.63,24.66,265648.0,24.74,24.75,24.63,24.66,265648.0
2020-08-07 09:30:00,24.52,24.97,24.36,24.97,326147.0,24.52,24.97,24.36,24.97,326147.0
2020-08-07 10:00:00,24.95,25.2,24.75,25.17,180526.0,24.95,25.2,24.75,25.17,180526.0
2020-08-07 10:30:00,25.16,25.23,25.09,25.11,124334.0,25.16,25.23,25.09,25.11,124334.0
2020-08-07 11:00:00,25.11,25.17,24.99,25.05,67303.0,25.11,25.17,24.99,25.05,67303.0
2020-08-07 11:30:00,25.05,25.22,25.05,25.16,78395.0,25.05,25.22,25.05,25.16,78395.0
2020-08-07 12:00:00,25.14,25.39,25.13,25.38,82754.0,25.14,25.39,25.13,25.38,82754.0
2020-08-07 12:30:00,25.37,25.39,25.23,25.3,64736.0,25.37,25.39,25.23,25.3,64736.0
2020-08-07 13:00:00,25.3,25.31,25.14,25.19,77586.0,25.3,25.31,25.14,25.19,77586.0
2020-08-07 13:30:00,25.19,25.21,25.09,25.09,60022.0,25.19,25.21,25.09,25.09,60022.0
2020-08-07 14:00:00,25.1,25.12,25.01,25.05,57178.0,25.1,25.12,25.01,25.05,57178.0
2020-08-07 14:30:00,25.05,25.16,25.04,25.14,67469.0,25.05,25.16,25.04,25.14,67469.0
2020-08-07 15:00:00,25.14,25.27,25.08,25.09,141909.0,25.14,25.27,25.08,25.09,141909.0
2020-08-07 15:30:00,25.09,25.12,24.98,25.03,251162.0,25.09,25.12,24.98,25.03,251162.0
2020-08-10 09:30:00,25.11,25.23,24.83,24.84,134688.0,25.11,25.23,24.83,24.84,134688.0
2020-08-10 10:00:00,24.83,24.88,24.65,24.77,114898.0,24.83,24.88,24.65,24.77,114898.0
2020-08-10 10:30:00,24.75,24.82,24.66,24.77,98273.0,24.75,24.82,24.66,24.77,98273.0
2020-08-10 11:00:00,24.77,24.85,24.5,24.53,97963.0,24.77,24.85,24.5,24.53,97963.0
2020-08-10 11:30:00,24.52,24.69,24.51,24.67,67396.0,24.52,24.69,24.51,24.67,67396.0
2020-08-10 12:00:00,24.68,24.71,24.61,24.7,63940.0,24.68,24.71,24.61,24.7,63940.0
2020-08-10 12:30:00,24.69,24.79,24.68,24.73,56554.0,24.69,24.79,24.68,24.73,56554.0
2020-08-10 13:00:00,24.73,24.83,24.72,24.83,52276.0,24.73,24.83,24.72,24.83,52276.0
2020-08-10 13:30:00,24.83,24.9,24.77,24.8,61386.0,24.83,24.9,24.77,24.8,61386.0
2020-08-10 14:00:00,24.8,24.87,24.79,24.86,58603.0,24.8,24.87,24.79,24.86,58603.0
2020-08-10 14:30:00,24.86,24.94,24.82,24.84,111260.0,24.86,24.94,24.82,24.84,111260.0
2020-08-10 15:00:00,24.84,24.94,24.81,24.87,172912.0,24.84,24.94,24.81,24.87,172912.0
2020-08-10 15:30:00,24.86,24.86,24.7,24.78,285478.0,24.86,24.86,24.7,24.78,285478.0
2020-08-11 09:30:00,24.78,24.78,24.24,24.25,158256.0,24.78,24.78,24.24,24.25,158256.0
2020-08-11 10:00:00,24.26,24.32,24.15,24.18,250089.0,24.26,24.32,24.15,24.18,250089.0
2020-08-11 10:30:00,24.17,24.2,23.95,24.02,222702.0,24.17,24.2,23.95,24.02,222702.0
2020-08-11 11:00:00,24.02,24.12,23.92,23.99,221001.0,24.02,24.12,23.92,23.99,221001.0
2020-08-11 11:30:00,23.99,24.04,23.84,23.94,111541.0,23.99,24.04,23.84,23.94,111541.0
2020-08-11 12:00:00,23.95,24.06,23.94,24.03,130070.0,23.95,24.06,23.94,24.03,130070.0
2020-08-11 12:30:00,24.03,24.37,24.01,24.12,313765.0,24.03,24.37,24.01,24.12,313765.0
2020-08-11 13:00:00,24.11,24.13,23.99,24.03,41806.0,24.11,24.13,23.99,24.03,41806.0
2020-08-11 13:30:00,24.02,24.02,23.89,23.91,51579.0,24.02,24.02,23.89,23.91,51579.0
2020-08-11 14:00:00,23.9,23.95,23.83,23.83,62265.0,23.9,23.95,23.83,23.83,62265.0
2020-08-11 14:30:00,23.82,23.9,23.71,23.89,89319.0,23.82,23.9,23.71,23.89,89319.0
2020-08-11 15:00:00,23.89,24.01,23.79,23.87,92514.0,23.89,24.01,23.79,23.87,92514.0
2020-08-11 15:30:00,23.86,23.87,23.7,23.71,322415.0,23.86,23.87,23.7,23.71,322415.0
2020-08-12 09:30:00,23.8,24.06,23.69,23.86,393219.0,23.8,24.06,23.69,23.86,393219.0
2020-08-12 10:00:00,23.86,23.92,23.73,23.81,116239.0,23.86,23.92,23.73,23.81,116239.0
2020-08-12 10:30:00,23.82,23.94,23.69,23.91,102237.0,23.82,23.94,23.69,23.91,102237.0
2020-08-12 11:00:00,23.89,23.97,23.84,23.92,93791.0,23.89,23.97,23.84,23.92,93791.0
2020-08-12 11:30:00,23.93,23.94,23.86,23.86,91195.0,23.93,23.94,23.86,23.86,91195.0
2020-08-12 12:00:00,23.87,23.93,23.87,23.92,77951.0,23.87,23.93,23.87,23.92,77951.0
2020-08-12 12:30:00,23.91,23.93,23.82,23.82,86227.0,23.91,23.93,23.82,23.82,86227.0
2020-08-12 13:00:00,23.83,23.87,23.77,23.86,50955.0,23.83,23.87,23.77,23.86,50955.0
2020-08-12 13:30:00,23.86,23.93,23.84,23.91,56652.0,23.86,23.93,23.84,23.91,56652.0
2020-08-12 14:00:00,23.92,23.96,23.9,23.92,86108.0,23.92,23.96,23.9,23.92,86108.0
2020-08-12 14:30:00,23.92,23.92,23.85,23.86,64780.0,23.92,23.92,23.85,23.86,64780.0
2020-08-12 15:00:00,23.86,23.91,23.81,23.9,80336.0,23.86,23.91,23.81,23.9,80336.0
2020-08-12 15:30:00,23.9,23.95,23.84,23.86,298123.0,23.9,23.95,23.84,23.86,298123.0
2020-08-13 09:30:00,24.03,24.2,23.82,24.03,283852.0,24.03,24.2,23.82,24.03,283852.0
2020-08-13 10:00:00,24.03,24.36,24.01,24.36,263111.0,24.03,24.36,24.01,24.36,263111.0
2020-08-13 10:30:00,24.35,24.38,24.21,24.23,76411.0,24.35,24.38,24.21,24.23,76411.0
2020-08-13 11:00:00,24.23,24.41,24.21,24.36,83655.0,24.23,24.41,24.21,24.36,83655.0
2020-08-13 11:30:00,24.36,24.44,24.32,24.35,60994.0,24.36,24.44,24.32,24.35,60994.0
2020-08-13 12:00:00,24.36,24.37,24.29,24.34,48613.0,24.36,24.37,24.29,24.34,48613.0
2020-08-13 12:30:00,24.35,24.47,24.32,24.47,108933.0,24.35,24.47,24.32,24.47,108933.0
2020-08-13 13:00:00,24.47,24.54,24.41,24.43,46767.0,24.47,24.54,24.41,24.43,46767.0
2020-08-13 13:30:00,24.43,24.53,24.39,24.53,42159.0,24.43,24.53,24.39,24.53,42159.0
2020-08-13 14:00:00,24.52,24.53,24.43,24.48,50997.0,24.52,24.53,24.43,24.48,50997.0
2020-08-13 14:30:00,24.48,24.52,24.34,24.38,73968.0,24.48,24.52,24.34,24.38,73968.0
2020-08-13 15:00:00,24.37,24.44,24.35,24.44,68330.0,24.37,24.44,24.35,24.44,68330.0
2020-08-13 15:30:00,24.44,24.58,24.41,24.47,295352.0,24.44,24.58,24.41,24.47,295352.0
2020-08-14 09:30:00,24.23,24.4,23.89,24.15,180086.0,24.23,24.4,23.89,24.15,180086.0
2020-08-14 10:00:00,24.13,24.37,24.1,24.26,65683.0,24.13,24.37,24.1,24.26,65683.0
2020-08-14 10:30:00,24.26,24.67,24.25,24.57,88656.0,24.26,24.67,24.25,24.57,88656.0
2020-08-14 11:00:00,24.56,24.64,24.52,24.58,51014.0,24.56,24.64,24.52,24.58,51014.0
2020-08-14 11:30:00,24.58,24.61,24.48,24.49,55412.0,24.58,24.61,24.48,24.49,55412.0
2020-08-14 12:00:00,24.49,24.57,24.49,24.54,37701.0,24.49,24.57,24.49,24.54,37701.0
2020-08-14 12:30:00,24.54,24.56,24.47,24.48,37616.0,24.54,24.56,24.47,24.48,37616.0
2020-08-14 13:00:00,24.48,24.53,24.45,24.53,40132.0,24.48,24.53,24.45,24.53,40132.0
2020-08-14 13:30:00,24.53,24.62,24.52,24.62,40920.0,24.53,24.62,24.52,24.62,40920.0
2020-08-14 14:00:00,24.61,24.61,24.54,24.61,35439.0,24.61,24.61,24.54,24.61,35439.0
2020-08-14 14:30:00,24.6,24.6,24.52,24.55,37885.0,24.6,24.6,24.52,24.55,37885.0
2020-08-14 15:00:00,24.55,24.59,24.51,24.54,52630.0,24.55,24.59,24.51,24.54,52630.0
2020-08-14 15:30:00,24.54,24.55,24.43,24.5,250919.0,24.54,24.55,24.43,24.5,250919.0
2020-08-17 09:30:00,24.6,24.89,24.54,24.89,106347.0,24.6,24.89,24.54,24.89,106347.0
2020-08-17 10:00:00,24.88,24.89,24.77,24.78,135898.0,24.88,24.89,24.77,24.78,135898.0
2020-08-17 10:30:00,24.77,24.8,24.66,24.69,78603.0,24.77,24.8,24.66,24.69,78603.0
2020-08-17 11:00:00,24.69,24.77,24.68,24.69,52488.0,24.69,24.77,24.68,24.69,52488.0
2020-08-17 11:30:00,24.69,24.73,24.63,24.64,40605.0,24.69,24.73,24.63,24.64,40605.0
2020-08-17 12:00:00,24.64,24.7,24.63,24.7,46412.0,24.64,24.7,24.63,24.7,46412.0
2020-08-17 12:30:00,24.7,24.72,24.66,24.66,39059.0,24.7,24.72,24.66,24.66,39059.0
2020-08-17 13:00:00,24.66,24.71,24.62,24.71,60339.0,24.66,24.71,24.62,24.71,60339.0
2020-08-17 13:30:00,24.71,24.73,24.65,24.66,43534.0,24.71,24.73,24.65,24.66,43534.0
2020-08-17 14:00:00,24.65,24.66,24.59,24.61,50133.0,24.65,24.66,24.59,24.61,50133.0
2020-08-17 14:30:00,24.61,24.61,24.42,24.48,68865.0,24.61,24.61,24.42,24.48,68865.0
2020-08-17 15:00:00,24.48,24.53,24.45,24.49,56433.0,24.48,24.53,24.45,24.49,56433.0
2020-08-17 15:30:00,24.48,24.5,24.34,24.35,274165.0,24.48,24.5,24.34,24.35,274165.0
2020-08-18 09:30:00,24.32,24.52,24.21,24.27,205702.0,24.32,24.52,24.21,24.27,205702.0
2020-08-18 10:00:00,24.27,24.27,24.05,24.05,94293.0,24.27,24.27,24.05,24.05,94293.0
2020-08-18 10:30:00,24.05,24.14,23.96,24.04,145834.0,24.05,24.14,23.96,24.04,145834.0
2020-08-18 11:00:00,24.04,24.13,23.99,24.06,113577.0,24.04,24.13,23.99,24.06,113577.0
2020-08-18 11:30:00,24.06,24.13,24.05,24.09,142197.0,24.06,24.13,24.05,24.09,142197.0
2020-08-18 12:00:00,24.09,24.23,24.07,24.18,120679.0,24.09,24.23,24.07,24.18,120679.0
2020-08-18 12:30:00,24.17,24.32,24.16,24.25,88744.0,24.17,24.32,24.16,24.25,88744.0
2020-08-18 13:00:00,24.26,24.3,24.23,24.27,63686.0,24.26,24.3,24.23,24.27,63686.0
2020-08-18 13:30:00,24.27,24.35,24.26,24.26,61278.0,24.27,24.35,24.26,24.26,61278.0
2020-08-18 14:00:00,24.27,24.29,24.22,24.28,60556.0,24.27,24.29,24.22,24.28,60556.0
2020-08-18 14:30:00,24.28,24.29,24.16,24.19,70159.0,24.28,24.29,24.16,24.19,70159.0
2020-08-18 15:00:00,24.18,24.24,24.15,24.16,120203.0,24.18,24.24,24.15,24.16,120203.0
2020-08-18 15:30:00,24.16,24.22,24.09,24.13,454899.0,24.16,24.22,24.09,24.13,454899.0
2020-08-19 09:30:00,24.1,24.46,24.04,24.38,92563.0,24.1,24.46,24.04,24.38,92563.0
2020-08-19 10:00:00,24.38,24.43,24.19,24.43,93467.0,24.38,24.43,24.19,24.43,93467.0
2020-08-19 10:30:00,24.43,24.49,24.37,24.48,57657.0,24.43,24.49,24.37,24.48,57657.0
2020-08-19 11:00:00,24.48,24.48,24.32,24.36,48431.0,24.48,24.48,24.32,24.36,48431.0
2020-08-19 11:30:00,24.36,24.41,24.31,24.33,45352.0,24.36,24.41,24.31,24.33,45352.0
2020-08-19 12:00:00,24.34,24.39,24.26,24.37,45825.0,24.34,24.39,24.26,24.37,45825.0
2020-08-19 12:30:00,24.36,24.41,24.35,24.41,53455.0,24.36,24.41,24.35,24.41,53455.0
2020-08-19 13:00:00,24.41,24.42,24.28,24.3,90144.0,24.41,24.42,24.28,24.3,90144.0
2020-08-19 13:30:00,24.3,24.31,24.25,24.26,48151.0,24.3,24.31,24.25,24.26,48151.0
2020-08-19 14:00:00,24.26,24.26,24.13,24.17,53706.0,24.26,24.26,24.13,24.17,53706.0
2020-08-19 14:30:00,24.18,24.22,24.14,24.18,34541.0,24.18,24.22,24.14,24.18,34541.0
2020-08-19 15:00:00,24.19,24.19,24.1,24.11,59812.0,24.19,24.19,24.1,24.11,59812.0
2020-08-19 15:30:00,24.11,24.21,24.11,24.2,144064.0,24.11,24.21,24.11,24.2,144064.0
2020-08-20 09:30:00,24.18,24.5,24.17,24.5,104303.0,24.18,24.5,24.17,24.5,104303.0
2020-08-20 10:00:00,24.5,24.67,24.39,24.63,102258.0,24.5,24.67,24.39,24.63,102258.0
2020-08-20 10:30:00,24.62,24.7,24.57,24.67,81492.0,24.62,24.7,24.57,24.67,81492.0
2020-08-20 11:00:00,24.67,24.67,24.55,24.63,80017.0,24.67,24.67,24.55,24.63,80017.0
2020-08-20 11:30:00,24.63,24.63,24.47,24.48,75828.0,24.63,24.63,24.47,24.48,75828.0
2020-08-20 12:00:00,24.48,24.51,24.35,24.42,67201.0,24.48,24.51,24.35,24.42,67201.0
2020-08-20 12:30:00,24.42,24.47,24.39,24.41,39263.0,24.42,24.47,24.39,24.41,39263.0
2020-08-20 13:00:00,24.4,24.41,24.29,24.3,59694.0,24.4,24.41,24.29,24.3,59694.0
2020-08-20 13:30:00,24.3,24.36,24.28,24.29,50120.0,24.3,24.36,24.28,24.29,50120.0
2020-08-20 14:00:00,24.3,24.42,24.27,24.39,61799.0,24.3,24.42,24.27,24.39,61799.0
2020-08-20 14:30:00,24.38,24.42,24.34,24.34,70738.0,24.38,24.42,24.34,24.34,70738.0
2020-08-20 15:00:00,24.34,24.41,24.33,24.38,89783.0,24.34,24.41,24.33,24.38,89783.0
2020-08-20 15:30:00,24.38,24.43,24.3,24.31,324002.0,24.38,24.43,24.3,24.31,324002.0
2020-08-21 09:30:00,24.31,24.37,23.8,23.83,172672.0,24.31,24.37,23.8,23.83,172672.0
2020-08-21 10:00:00,23.82,23.82,23.55,23.66,139514.0,23.82,23.82,23.55,23.66,139514.0
2020-08-21 10:30:00,23.66,23.66,23.43,23.47,162446.0,23.66,23.66,23.43,23.47,162446.0
2020-08-21 11:00:00,23.46,23.49,23.35,23.41,114384.0,23.46,23.49,23.35,23.41,114384.0
2020-08-21 11:30:00,23.4,23.48,23.26,23.46,118106.0,23.4,23.48,23.26,23.46,118106.0
2020-08-21 12:00:00,23.47,23.61,23.43,23.49,115223.0,23.47,23.61,23.43,23.49,115223.0
2020-08-21 12:30:00,23.5,23.51,23.44,23.44,36065.0,23.5,23.51,23.44,23.44,36065.0
2020-08-21 13:00:00,23.44,23.53,23.33,23.52,93893.0,23.44,23.53,23.33,23.52,93893.0
2020-08-21 13:30:00,23.52,23.59,23.5,23.55,42760.0,23.52,23.59,23.5,23.55,42760.0
2020-08-21 14:00:00,23.55,23.55,23.47,23.54,37078.0,23.55,23.55,23.47,23.54,37078.0
2020-08-21 14:30:00,23.53,23.54,23.39,23.46,108651.0,23.53,23.54,23.39,23.46,108651.0
2020-08-21 15:00:00,23.46,23.52,23.41,23.5,84862.0,23.46,23.52,23.41,23.5,84862.0
2020-08-21 15:30:00,23.5,23.56,23.43,23.48,315733.0,23.5,23.56,23.43,23.48,315733.0
2020-08-24 09:30:00,23.44,23.79,23.26,23.78,179260.0,23.44,23.79,23.26,23.78,179260.0
2020-08-24 10:00:00,23.79,23.81,23.55,23.57,126724.0,23.79,23.81,23.55,23.57,126724.0
2020-08-24 10:30:00,23.56,23.88,23.55,23.86,163132.0,23.56,23.88,23.55,23.86,163132.0
2020-08-24 11:00:00,23.87,23.9,23.75,23.76,89491.0,23.87,23.9,23.75,23.76,89491.0
2020-08-24 11:30:00,23.77,23.78,23.66,23.67,95639.0,23.77,23.78,23.66,23.67,95639.0
2020-08-24 12:00:00,23.68,23.82,23.64,23.77,105613.0,23.68,23.82,23.64,23.77,105613.0
2020-08-24 12:30:00,23.77,23.83,23.74,23.77,107977.0,23.77,23.83,23.74,23.77,107977.0
2020-08-24 13:00:00,23.76,23.8,23.7,23.8,99064.0,23.76,23.8,23.7,23.8,99064.0
2020-08-24 13:30:00,23.8,23.87,23.78,23.82,78397.0,23.8,23.87,23.78,23.82,78397.0
2020-08-24 14:00:00,23.82,23.94,23.81,23.92,86265.0,23.82,23.94,23.81,23.92,86265.0
2020-08-24 14:30:00,23.92,24.0,23.91,23.95,123839.0,23.92,24.0,23.91,23.95,123839.0
2020-08-24 15:00:00,23.96,23.97,23.9,23.91,145426.0,23.96,23.97,23.9,23.91,145426.0
2020-08-24 15:30:00,23.92,24.02,23.81,23.99,423586.0,23.92,24.02,23.81,23.99,423586.0
2020-08-25 09:30:00,23.98,24.08,23.85,23.97,113486.0,23.98,24.08,23.85,23.97,113486.0
2020-08-25 10:00:00,23.97,23.98,23.76,23.76,60585.0,23.97,23.98,23.76,23.76,60585.0
2020-08-25 10:30:00,23.77,23.78,23.68,23.7,44115.0,23.77,23.78,23.68,23.7,44115.0
2020-08-25 11:00:00,23.7,23.85,23.68,23.84,48659.0,23.7,23.85,23.68,23.84,48659.0
2020-08-25 11:30:00,23.83,23.97,23.75,23.96,89835.0,23.83,23.97,23.75,23.96,89835.0
2020-08-25 12:00:00,23.97,24.12,23.97,24.07,65322.0,23.97,24.12,23.97,24.07,65322.0
2020-08-25 12:30:00,24.06,24.12,24.0,24.01,46401.0,24.06,24.12,24.0,24.01,46401.0
2020-08-25 13:00:00,24.01,24.07,24.0,24.07,50731.0,24.01,24.07,24.0,24.07,50731.0
2020-08-25 13:30:00,24.08,24.09,24.05,24.08,79863.0,24.08,24.09,24.05,24.08,79863.0
2020-08-25 14:00:00,24.08,24.18,24.07,24.16,59848.0,24.08,24.18,24.07,24.16,59848.0
2020-08-25 14:30:00,24.17,24.26,24.16,24.23,66487.0,24.17,24.26,24.16,24.23,66487.0
2020-08-25 15:00:00,24.23,24.26,24.2,24.21,66891.0,24.23,24.26,24.2,24.21,66891.0
2020-08-25 15:30:00,24.21,24.35,24.2,24.31,291087.0,24.21,24.35,24.2,24.31,291087.0
2020-08-26 09:30:00,24.14,24.28,23.97,24.17,90198.0,24.14,24.28,23.97,24.17,90198.0
2020-08-26 10:00:00,24.16,24.23,24.04,24.18,62345.0,24.16,24.23,24.04,24.18,62345.0
2020-08-26 10:30:00,24.18,24.19,23.93,23.94,83968.0,24.18,24.19,23.93,23.94,83968.0
2020-08-26 11:00:00,23.95,24.04,23.89,24.01,68329.0,23.95,24.04,23.89,24.01,68329.0
2020-08-26 11:30:00,24.01,24.1,23.98,24.09,43595.0,24.01,24.1,23.98,24.09,43595.0
2020-08-26 12:00:00,24.1,24.16,24.07,24.09,61208.0,24.1,24.16,24.07,24.09,61208.0
2020-08-26 12:30:00,24.1,24.12,24.06,24.11,48511.0,24.1,24.12,24.06,24.11,48511.0
2020-08-26 13:00:00,24.11,24.16,24.09,24.12,48214.0,24.11,24.16,24.09,24.12,48214.0
2020-08-26 13:30:00,24.12,24.16,24.06,24.08,45448.0,24.12,24.16,24.06,24.08,45448.0
2020-08-26 14:00:00,24.08,24.22,24.07,24.21,44009.0,24.08,24.22,24.07,24.21,44009.0
2020-08-26 14:30:00,24.21,24.23,24.13,24.22,53948.0,24.21,24.23,24.13,24.22,53948.0
2020-08-26 15:00:00,24.23,24.34,24.21,24.34,55293.0,24.23,24.34,24.21,24.34,55293.0
2020-08-26 15:30:00,24.33,24.35,24.28,24.32,148920.0,24.33,24.35,24.28,24.32,148920.0
2020-08-27 09:30:00,24.35,24.6,24.25,24.27,116241.0,24.35,24.6,24.25,24.27,116241.0
2020-08-27 10:00:00,24.26,24.31,24.16,24.26,72342.0,24.26,24.31,24.16,24.26,72342.0
2020-08-27 10:30:00,24.25,24.32,24.17,24.27,72485.0,24.25,24.32,24.17,24.27,72485.0
2020-08-27 11:00:00,24.27,24.39,24.26,24.28,83787.0,24.27,24.39,24.26,24.28,83787.0
2020-08-27 11:30:00,24.28,24.34,24.25,24.28,85372.0,24.28,24.34,24.25,24.28,85372.0
2020-08-27 12:00:00,24.28,24.32,24.17,24.21,96889.0,24.28,24.32,24.17,24.21,96889.0
2020-08-27 12:30:00,24.21,24.25,24.13,24.14,90116.0,24.21,24.25,24.13,24.14,90116.0
2020-08-27 13:00:00,24.14,24.32,24.12,24.32,168679.0,24.14,24.32,24.12,24.32,168679.0
2020-08-27 13:30:00,24.32,24.46,24.31,24.45,128622.0,24.32,24.46,24.31,24.45,128622.0
2020-08-27 14:00:00,24.44,24.51,24.41,24.46,121980.0,24.44,24.51,24.41,24.46,121980.0
2020-08-27 14:30:00,24.46,24.47,24.37,24.44,120024.0,24.46,24.47,24.37,24.44,120024.0
2020-08-27 15:00:00,24.44,24.5,24.43,24.44,127593.0,24.44,24.5,24.43,24.44,127593.0
2020-08-27 15:30:00,24.44,24.59,24.41,24.54,494200.0,24.44,24.59,24.41,24.54,494200.0
2020-08-28 09:30:00,24.62,24.79,24.4,24.44,156020.0,24.62,24.79,24.4,24.44,156020.0
2020-08-28 10:00:00,24.46,24.48,24.19,24.3,175064.0,24.46,24.48,24.19,24.3,175064.0
2020-08-28 10:30:00,24.3,24.31,23.92,23.95,122223.0,24.3,24.31,23.92,23.95,122223.0
2020-08-28 11:00:00,23.96,24.12,23.93,24.1,73183.0,23.96,24.12,23.93,24.1,73183.0
2020-08-28 11:30:00,24.08,24.08,23.75,23.77,121487.0,24.08,24.08,23.75,23.77,121487.0
2020-08-28 12:00:00,23.78,23.99,23.75,23.99,319752.0,23.78,23.99,23.75,23.99,319752.0
2020-08-28 12:30:00,23.98,24.01,23.85,23.87,98385.0,23.98,24.01,23.85,23.87,98385.0
2020-08-28 13:00:00,23.86,23.87,23.79,23.8,76328.0,23.86,23.87,23.79,23.8,76328.0
2020-08-28 13:30:00,23.8,23.85,23.66,23.69,133544.0,23.8,23.85,23.66,23.69,133544.0
2020-08-28 14:00:00,23.69,23.75,23.64,23.71,101541.0,23.69,23.75,23.64,23.71,101541.0
2020-08-28 14:30:00,23.71,23.78,23.7,23.75,111882.0,23.71,23.78,23.7,23.75,111882.0
2020-08-28 15:00:00,23.75,23.78,23.63,23.71,167562.0,23.75,23.78,23.63,23.71,167562.0
2020-08-28 15:30:00,23.72,23.98,23.72,23.96,445950.0,23.72,23.98,23.72,23.96,445950.0
2020-08-31 09:30:00,23.86,23.92,23.34,23.34,245946.0,23.86,23.92,23.34,23.34,245946.0
2020-08-31 10:00:00,23.34,23.52,23.11,23.18,261281.0,23.34,23.52,23.11,23.18,261281.0
2020-08-31 10:30:00,23.18,23.35,23.09,23.25,518030.0,23.18,23.35,23.09,23.25,518030.0
2020-08-31 11:00:00,23.25,23.32,23.15,23.27,169616.0,23.25,23.32,23.15,23.27,169616.0
2020-08-31 11:30:00,23.28,23.45,23.26,23.41,104393.0,23.28,23.45,23.26,23.41,104393.0
2020-08-31 12:00:00,23.41,23.5,23.34,23.48,126817.0,23.41,23.5,23.34,23.48,126817.0
2020-08-31 12:30:00,23.48,23.59,23.35,23.39,240991.0,23.48,23.59,23.35,23.39,240991.0
2020-08-31 13:00:00,23.39,23.5,23.36,23.48,70245.0,23.39,23.5,23.36,23.48,70245.0
2020-08-31 13:30:00,23.48,23.51,23.26,23.27,136284.0,23.48,23.51,23.26,23.27,136284.0
2020-08-31 14:00:00,23.27,23.43,23.27,23.33,159357.0,23.27,23.43,23.27,23.33,159357.0
2020-08-31 14:30:00,23.32,23.36,23.3,23.34,328270.0,23.32,23.36,23.3,23.34,328270.0
2020-08-31 15:00:00,23.34,23.36,23.24,23.33,156534.0,23.34,23.36,23.24,23.33,156534.0
2020-08-31 15:30:00,23.33,23.38,23.28,23.34,503607.0,23.33,23.38,23.28,23.34,503607.0
2020-09-01 09:30:00,23.4,23.59,23.25,23.29,133097.0,23.4,23.59,23.25,23.29,133097.0
2020-09-01 10:00:00,23.29,23.36,23.17,23.27,93113.0,23.29,23.36,23.17,23.27,93113.0
2020-09-01 10:30:00,23.27,23.55,23.24,23.46,113118.0,23.27,23.55,23.24,23.46,113118.0
2020-09-01 11:00:00,23.47,23.57,23.38,23.44,111744.0,23.47,23.57,23.38,23.44,111744.0
2020-09-01 11:30:00,23.43,23.47,23.39,23.4,91052.0,23.43,23.47,23.39,23.4,91052.0
2020-09-01 12:00:00,23.4,23.5,23.39,23.43,67228.0,23.4,23.5,23.39,23.43,67228.0
2020-09-01 12:30:00,23.43,23.46,23.41,23.44,34398.0,23.43,23.46,23.41,23.44,34398.0
2020-09-01 13:00:00,23.43,23.46,23.39,23.43,68451.0,23.43,23.46,23.39,23.43,68451.0
2020-09-01 13:30:00,23.43,23.48,23.39,23.41,55532.0,23.43,23.48,23.39,23.41,55532.0
2020-09-01 14:00:00,23.42,23.47,23.39,23.45,70367.0,23.42,23.47,23.39,23.45,70367.0
2020-09-01 14:30:00,23.46,23.51,23.42,23.47,80412.0,23.46,23.51,23.42,23.47,80412.0
2020-09-01 15:00:00,23.46,23.59,23.46,23.52,122225.0,23.46,23.59,23.46,23.52,122225.0
2020-09-01 15:30:00,23.52,23.59,23.44,23.51,287774.0,23.52,23.59,23.44,23.51,287774.0
2020-09-02 09:30:00,23.62,23.62,23.33,23.47,106922.0,23.62,23.62,23.33,23.47,106922.0
2020-09-02 10:00:00,23.47,23.54,23.17,23.24,175889.0,23.47,23.54,23.17,23.24,175889.0
2020-09-02 10:30:00,23.25,23.27,23.03,23.09,137558.0,23.25,23.27,23.03,23.09,137558.0
2020-09-02 11:00:00,23.09,23.15,23.01,23.07,94957.0,23.09,23.15,23.01,23.07,94957.0
2020-09-02 11:30:00,23.08,23.2,23.03,23.19,80677.0,23.08,23.2,23.03,23.19,80677.0
2020-09-02 12:00:00,23.19,23.22,23.11,23.16,61957.0,23.19,23.22,23.11,23.16,61957.0
2020-09-02 12:30:00,23.16,23.21,23.14,23.2,62872.0,23.16,23.21,23.14,23.2,62872.0
2020-09-02 13:00:00,23.21,23.29,23.2,23.21,69279.0,23.21,23.29,23.2,23.21,69279.0
2020-09-02 13:30:00,23.21,23.28,23.2,23.27,47001.0,23.21,23.28,23.2,23.27,47001.0
2020-09-02 14:00:00,23.27,23.31,23.24,23.3,40628.0,23.27,23.31,23.24,23.3,40628.0
2020-09-02 14:30:00,23.29,23.6,23.29,23.6,170773.0,23.29,23.6,23.29,23.6,170773.0
2020-09-02 15:00:00,23.6,23.93,23.6,23.89,469355.0,23.6,23.93,23.6,23.89,469355.0
2020-09-02 15:30:00,23.89,23.99,23.81,23.97,518891.0,23.89,23.99,23.81,23.97,518891.0
2020-09-03 09:30:00,23.83,24.29,23.75,24.22,170943.0,23.83,24.29,23.75,24.22,170943.0
2020-09-03 10:00:00,24.22,24.28,23.91,23.94,108920.0,24.22,24.28,23.91,23.94,108920.0
2020-09-03 10:30:00,23.94,23.99,23.8,23.83,129495.0,23.94,23.99,23.8,23.83,129495.0
2020-09-03 11:00:00,23.83,23.84,23.5,23.58,147896.0,23.83,23.84,23.5,23.58,147896.0
2020-09-03 11:30:00,23.57,23.69,23.51,23.55,121062.0,23.57,23.69,23.51,23.55,121062.0
2020-09-03 12:00:00,23.56,23.61,23.5,23.51,53195.0,23.56,23.61,23.5,23.51,53195.0
2020-09-03 12:30:00,23.5,23.53,23.33,23.38,43401.0,23.5,23.53,23.33,23.38,43401.0
2020-09-03 13:00:00,23.38,23.42,23.19,23.32,308722.0,23.38,23.42,23.19,23.32,308722.0
2020-09-03 13:30:00,23.33,23.34,23.19,23.22,133001.0,23.33,23.34,23.19,23.22,133001.0
2020-09-03 14:00:00,23.21,23.25,23.16,23.21,109135.0,23.21,23.25,23.16,23.21,109135.0
2020-09-03 14:30:00,23.21,23.34,23.17,23.21,155232.0,23.21,23.34,23.17,23.21,155232.0
2020-09-03 15:00:00,23.21,23.25,23.13,23.22,119451.0,23.21,23.25,23.13,23.22,119451.0
2020-09-03 15:30:00,23.21,23.27,23.13,23.19,586723.0,23.21,23.27,23.13,23.19,586723.0
2020-09-04 09:30:00,23.27,23.27,22.73,22.78,298999.0,23.27,23.27,22.73,22.78,298999.0
2020-09-04 10:00:00,22.77,22.85,22.39,22.41,387504.0,22.77,22.85,22.39,22.41,387504.0
2020-09-04 10:30:00,22.41,22.43,22.12,22.37,174353.0,22.41,22.43,22.12,22.37,174353.0
2020-09-04 11:00:00,22.37,22.47,22.21,22.35,138250.0,22.37,22.47,22.21,22.35,138250.0
2020-09-04 11:30:00,22.35,22.61,22.35,22.47,141786.0,22.35,22.61,22.35,22.47,141786.0
2020-09-04 12:00:00,22.47,22.58,22.43,22.57,55843.0,22.47,22.58,22.43,22.57,55843.0
2020-09-04 12:30:00,22.58,22.58,22.48,22.55,54451.0,22.58,22.58,22.48,22.55,54451.0
2020-09-04 13:00:00,22.55,22.55,22.4,22.42,43272.0,22.55,22.55,22.4,22.42,43272.0
2020-09-04 13:30:00,22.41,22.53,22.36,22.53,41307.0,22.41,22.53,22.36,22.53,41307.0
2020-09-04 14:00:00,22.52,22.58,22.51,22.57,43086.0,22.52,22.58,22.51,22.57,43086.0
2020-09-04 14:30:00,22.57,22.69,22.53,22.66,107955.0,22.57,22.69,22.53,22.66,107955.0
2020-09-04 15:00:00,22.66,22.74,22.62,22.69,69535.0,22.66,22.74,22.62,22.69,69535.0
2020-09-04 15:30:00,22.69,22.77,22.58,22.65,249023.0,22.69,22.77,22.58,22.65,249023.0
2020-09-08 09:30:00,22.43,22.62,22.11,22.28,183212.0,22.43,22.62,22.11,22.28,183212.0
2020-09-08 10:00:00,22.29,22.29,21.91,22.2,215733.0,22.29,22.29,21.91,22.2,215733.0
2020-09-08 10:30:00,22.21,22.3,21.98,22.18,154759.0,22.21,22.3,21.98,22.18,154759.0
2020-09-08 11:00:00,22.18,22.34,22.17,22.3,67870.0,22.18,22.34,22.17,22.3,67870.0
2020-09-08 11:30:00,22.29,22.32,22.12,22.2,174782.0,22.29,22.32,22.12,22.2,174782.0
2020-09-08 12:00:00,22.2,22.34,22.19,22.3,42111.0,22.2,22.34,22.19,22.3,42111.0
2020-09-08 12:30:00,22.3,22.38,22.26,22.35,58185.0,22.3,22.38,22.26,22.35,58185.0
2020-09-08 13:00:00,22.35,22.38,22.29,22.3,129692.0,22.35,22.38,22.29,22.3,129692.0
2020-09-08 13:30:00,22.29,22.31,22.18,22.26,116934.0,22.29,22.31,22.18,22.26,116934.0
2020-09-08 14:00:00,22.26,22.28,22.11,22.12,152021.0,22.26,22.28,22.11,22.12,152021.0
2020-09-08 14:30:00,22.11,22.14,21.99,22.03,160850.0,22.11,22.14,21.99,22.03,160850.0
2020-09-08 15:00:00,22.03,22.03,21.87,21.96,136709.0,22.03,22.03,21.87,21.96,136709.0
2020-09-08 15:30:00,21.95,21.95,21.8,21.82,362742.0,21.95,21.95,21.8,21.82,362742.0
2020-09-09 09:30:00,22.03,22.19,21.81,22.07,161978.0,22.03,22.19,21.81,22.07,161978.0
2020-09-09 10:00:00,22.08,22.29,22.04,22.17,133317.0,22.08,22.29,22.04,22.17,133317.0
2020-09-09 10:30:00,22.18,22.21,22.1,22.18,77370.0,22.18,22.21,22.1,22.18,77370.0
2020-09-09 11:00:00,22.19,22.27,22.15,22.23,87903.0,22.19,22.27,22.15,22.23,87903.0
2020-09-09 11:30:00,22.23,22.26,22.04,22.07,127626.0,22.23,22.26,22.04,22.07,127626.0
2020-09-09 12:00:00,22.08,22.11,22.05,22.06,45990.0,22.08,22.11,22.05,22.06,45990.0
2020-09-09 12:30:00,22.07,22.25,22.06,22.23,147044.0,22.07,22.25,22.06,22.23,147044.0
2020-09-09 13:00:00,22.23,22.3,22.21,22.27,78085.0,22.23,22.3,22.21,22.27,78085.0
2020-09-09 13:30:00,22.27,22.32,22.23,22.23,85687.0,22.27,22.32,22.23,22.23,85687.0
2020-09-09 14:00:00,22.23,22.3,22.19,22.21,74223.0,22.23,22.3,22.19,22.21,74223.0
2020-09-09 14:30:00,22.22,22.3,22.22,22.25,66660.0,22.22,22.3,22.22,22.25,66660.0
2020-09-09 15:00:00,22.26,22.4,22.25,22.33,109804.0,22.26,22.4,22.25,22.33,109804.0
2020-09-09 15:30:00,22.33,22.36,22.18,22.19,297248.0,22.33,22.36,22.18,22.19,297248.0
2020-09-10 09:30:00,22.24,22.38,21.84,21.86,139104.0,22.24,22.38,21.84,21.86,139104.0
2020-09-10 10:00:00,21.87,21.89,21.72,21.75,141385.0,21.87,21.89,21.72,21.75,141385.0
2020-09-10 10:30:00,21.74,21.85,21.74,21.76,102433.0,21.74,21.85,21.74,21.76,102433.0
2020-09-10 11:00:00,21.76,21.87,21.71,21.86,102235.0,21.76,21.87,21.71,21.86,102235.0
2020-09-10 11:30:00,21.86,21.89,21.75,21.79,54820.0,21.86,21.89,21.75,21.79,54820.0
2020-09-10 12:00:00,21.78,21.81,21.71,21.71,59687.0,21.78,21.81,21.71,21.71,59687.0
2020-09-10 12:30:00,21.71,21.74,21.63,21.67,54773.0,21.71,21.74,21.63,21.67,54773.0
2020-09-10 13:00:00,21.67,21.74,21.67,21.69,37497.0,21.67,21.74,21.67,21.69,37497.0
2020-09-10 13:30:00,21.69,21.75,21.68,21.7,53341.0,21.69,21.75,21.68,21.7,53341.0
2020-09-10 14:00:00,21.7,21.72,21.49,21.49,67717.0,21.7,21.72,21.49,21.49,67717.0
2020-09-10 14:30:00,21.5,21.61,21.47,21.53,102072.0,21.5,21.61,21.47,21.53,102072.0
2020-09-10 15:00:00,21.54,21.57,21.31,21.39,154268.0,21.54,21.57,21.31,21.39,154268.0
2020-09-10 15:30:00,21.39,21.53,21.37,21.37,307141.0,21.39,21.53,21.37,21.37,307141.0
2020-09-11 09:30:00,21.49,21.68,21.16,21.53,214696.0,21.49,21.68,21.16,21.53,214696.0
2020-09-11 10:00:00,21.51,21.71,21.48,21.64,236236.0,21.51,21.71,21.48,21.64,236236.0
2020-09-11 10:30:00,21.64,21.78,21.57,21.62,137797.0,21.64,21.78,21.57,21.62,137797.0
2020-09-11 11:00:00,21.63,21.89,21.63,21.84,104032.0,21.63,21.89,21.63,21.84,104032.0
2020-09-11 11:30:00,21.83,21.98,21.77,21.87,119759.0,21.83,21.98,21.77,21.87,119759.0
2020-09-11 12:00:00,21.86,21.95,21.85,21.91,65523.0,21.86,21.95,21.85,21.91,65523.0
2020-09-11 12:30:00,21.91,21.92,21.8,21.85,92307.0,21.91,21.92,21.8,21.85,92307.0
2020-09-11 13:00:00,21.84,21.87,21.67,21.69,121075.0,21.84,21.87,21.67,21.69,121075.0
2020-09-11 13:30:00,21.68,21.77,21.62,21.67,104777.0,21.68,21.77,21.62,21.67,104777.0
2020-09-11 14:00:00,21.68,21.75,21.66,21.68,53060.0,21.68,21.75,21.66,21.68,53060.0
2020-09-11 14:30:00,21.68,21.78,21.62,21.63,79305.0,21.68,21.78,21.62,21.63,79305.0
2020-09-11 15:00:00,21.63,21.69,21.57,21.68,106096.0,21.63,21.69,21.57,21.68,106096.0
2020-09-11 15:30:00,21.68,21.71,21.58,21.61,263912.0,21.68,21.71,21.58,21.61,263912.0
2020-09-14 09:30:00,21.49,21.68,20.98,21.1,227576.0,21.49,21.68,20.98,21.1,227576.0
2020-09-14 10:00:00,21.1,21.11,20.9,20.98,137878.0,21.1,21.11,20.9,20.98,137878.0
2020-09-14 10:30:00,20.97,21.05,20.87,21.05,168034.0,20.97,21.05,20.87,21.05,168034.0
2020-09-14 11:00:00,21.04,21.13,21.01,21.03,79107.0,21.04,21.13,21.01,21.03,79107.0
2020-09-14 11:30:00,21.04,21.28,21.02,21.18,97474.0,21.04,21.28,21.02,21.18,97474.0
2020-09-14 12:00:00,21.18,21.2,21.09,21.18,53594.0,21.18,21.2,21.09,21.18,53594.0
2020-09-14 12:30:00,21.18,21.21,21.12,21.2,51737.0,21.18,21.21,21.12,21.2,51737.0
2020-09-14 13:00:00,21.2,21.22,21.09,21.14,47469.0,21.2,21.22,21.09,21.14,47469.0
2020-09-14 13:30:00,21.14,21.17,21.09,21.17,52310.0,21.14,21.17,21.09,21.17,52310.0
2020-09-14 14:00:00,21.16,21.19,21.12,21.15,43361.0,21.16,21.19,21.12,21.15,43361.0
2020-09-14 14:30:00,21.14,21.19,21.06,21.11,44969.0,21.14,21.19,21.06,21.11,44969.0
2020-09-14 15:00:00,21.11,21.11,21.01,21.07,92198.0,21.11,21.11,21.01,21.07,92198.0
2020-09-14 15:30:00,21.08,21.16,21.01,21.08,198539.0,21.08,21.16,21.01,21.08,198539.0
2020-09-15 09:30:00,21.24,21.24,20.91,21.17,221587.0,21.24,21.24,20.91,21.17,221587.0
2020-09-15 10:00:00,21.16,21.27,21.0,21.04,108029.0,21.16,21.27,21.0,21.04,108029.0
2020-09-15 10:30:00,21.03,21.04,20.95,21.04,99016.0,21.03,21.04,20.95,21.04,99016.0
2020-09-15 11:00:00,21.04,21.04,20.92,21.01,72685.0,21.04,21.04,20.92,21.01,72685.0
2020-09-15 11:30:00,21.02,21.02,20.89,20.92,56044.0,21.02,21.02,20.89,20.92,56044.0
2020-09-15 12:00:00,20.91,20.92,20.83,20.84,65132.0,20.91,20.92,20.83,20.84,65132.0
2020-09-15 12:30:00,20.83,20.92,20.82,20.89,85152.0,20.83,20.92,20.82,20.89,85152.0
2020-09-15 13:00:00,20.89,20.9,20.59,20.6,201640.0,20.89,20.9,20.59,20.6,201640.0
2020-09-15 13:30:00,20.6,20.72,20.5,20.71,279157.0,20.6,20.72,20.5,20.71,279157.0
2020-09-15 14:00:00,20.71,20.73,20.64,20.68,73919.0,20.71,20.73,20.64,20.68,73919.0
2020-09-15 14:30:00,20.68,20.73,20.67,20.68,61995.0,20.68,20.73,20.67,20.68,61995.0
2020-09-15 15:00:00,20.67,20.69,20.61,20.66,79770.0,20.67,20.69,20.61,20.66,79770.0
2020-09-15 15:30:00,20.66,20.66,20.58,20.59,246178.0,20.66,20.66,20.58,20.59,246178.0
2020-09-16 09:30:00,20.71,20.89,20.53,20.54,140399.0,20.71,20.89,20.53,20.54,140399.0
2020-09-16 10:00:00,20.54,20.56,20.42,20.54,92033.0,20.54,20.56,20.42,20.54,92033.0
2020-09-16 10:30:00,20.54,20.58,20.45,20.52,77974.0,20.54,20.58,20.45,20.52,77974.0
2020-09-16 11:00:00,20.52,20.69,20.51,20.67,76891.0,20.52,20.69,20.51,20.67,76891.0
2020-09-16 11:30:00,20.67,20.68,20.6,20.62,53123.0,20.67,20.68,20.6,20.62,53123.0
2020-09-16 12:00:00,20.62,20.67,20.53,20.61,60863.0,20.62,20.67,20.53,20.61,60863.0
2020-09-16 12:30:00,20.6,20.68,20.59,20.66,42655.0,20.6,20.68,20.59,20.66,42655.0
2020-09-16 13:00:00,20.66,20.68,20.58,20.59,54595.0,20.66,20.68,20.58,20.59,54595.0
2020-09-16 13:30:00,20.59,20.6,20.43,20.44,136222.0,20.59,20.6,20.43,20.44,136222.0
2020-09-16 14:00:00,20.44,20.47,20.4,20.45,70327.0,20.44,20.47,20.4,20.45,70327.0
2020-09-16 14:30:00,20.45,20.51,20.43,20.44,118390.0,20.45,20.51,20.43,20.44,118390.0
2020-09-16 15:00:00,20.44,20.55,20.32,20.37,145876.0,20.44,20.55,20.32,20.37,145876.0
2020-09-16 15:30:00,20.36,20.42,20.29,20.31,302936.0,20.36,20.42,20.29,20.31,302936.0
2020-09-17 09:30:00,20.11,20.8,20.11,20.76,356432.0,20.11,20.8,20.11,20.76,356432.0
2020-09-17 10:00:00,20.78,21.09,20.74,21.05,219374.0,20.78,21.09,20.74,21.05,219374.0
2020-09-17 10:30:00,21.05,21.11,20.97,20.98,132839.0,21.05,21.11,20.97,20.98,132839.0
2020-09-17 11:00:00,20.99,21.06,20.92,21.04,124166.0,20.99,21.06,20.92,21.04,124166.0
2020-09-17 11:30:00,21.04,21.09,20.95,21.06,101835.0,21.04,21.09,20.95,21.06,101835.0
2020-09-17 12:00:00,21.07,21.08,20.95,21.02,129935.0,21.07,21.08,20.95,21.02,129935.0
2020-09-17 12:30:00,21.02,21.27,21.01,21.23,206939.0,21.02,21.27,21.01,21.23,206939.0
2020-09-17 13:00:00,21.23,21.28,21.22,21.27,139711.0,21.23,21.28,21.22,21.27,139711.0
2020-09-17 13:30:00,21.27,21.32,21.24,21.3,96531.0,21.27,21.32,21.24,21.3,96531.0
2020-09-17 14:00:00,21.3,21.36,21.24,21.24,102819.0,21.3,21.36,21.24,21.24,102819.0
2020-09-17 14:30:00,21.23,21.28,21.16,21.21,108055.0,21.23,21.28,21.16,21.21,108055.0
2020-09-17 15:00:00,21.21,21.3,21.17,21.26,123415.0,21.21,21.3,21.17,21.26,123415.0
2020-09-17 15:30:00,21.26,21.27,21.08,21.12,422290.0,21.26,21.27,21.08,21.12,422290.0
2020-09-18 09:30:00,21.28,21.33,20.89,21.0,187524.0,21.28,21.33,20.89,21.0,187524.0
2020-09-18 10:00:00,21.0,21.02,20.81,20.93,116259.0,21.0,21.02,20.81,20.93,116259.0
2020-09-18 10:30:00,20.93,20.93,20.69,20.71,85194.0,20.93,20.93,20.69,20.71,85194.0
2020-09-18 11:00:00,20.72,20.81,20.71,20.8,72443.0,20.72,20.81,20.71,20.8,72443.0
2020-09-18 11:30:00,20.8,20.8,20.67,20.75,57590.0,20.8,20.8,20.67,20.75,57590.0
2020-09-18 12:00:00,20.74,20.78,20.64,20.69,59014.0,20.74,20.78,20.64,20.69,59014.0
2020-09-18 12:30:00,20.7,20.7,20.54,20.57,89351.0,20.7,20.7,20.54,20.57,89351.0
2020-09-18 13:00:00,20.57,20.57,20.43,20.44,72606.0,20.57,20.57,20.43,20.44,72606.0
2020-09-18 13:30:00,20.44,20.56,20.4,20.53,71056.0,20.44,20.56,20.4,20.53,71056.0
2020-09-18 14:00:00,20.54,20.6,20.51,20.57,58548.0,20.54,20.6,20.51,20.57,58548.0
2020-09-18 14:30:00,20.57,20.68,20.57,20.68,82512.0,20.57,20.68,20.57,20.68,82512.0
2020-09-18 15:00:00,20.67,20.73,20.61,20.64,57871.0,20.67,20.73,20.61,20.64,57871.0
2020-09-18 15:30:00,20.64,20.76,20.63,20.67,464950.0,20.64,20.76,20.63,20.67,464950.0
2020-09-21 09:30:00,20.65,21.01,20.47,20.98,271134.0,20.65,21.01,20.47,20.98,271134.0
2020-09-21 10:00:00,21.0,21.02,20.8,20.96,128803.0,21.0,21.02,20.8,20.96,128803.0
2020-09-21 10:30:00,20.96,21.0,20.84,20.85,89019.0,20.96,21.0,20.84,20.85,89019.0
2020-09-21 11:00:00,20.85,20.92,20.7,20.77,64609.0,20.85,20.92,20.7,20.77,64609.0
2020-09-21 11:30:00,20.77,20.78,20.64,20.68,53735.0,20.77,20.78,20.64,20.68,53735.0
2020-09-21 12:00:00,20.68,20.71,20.53,20.54,59035.0,20.68,20.71,20.53,20.54,59035.0
2020-09-21 12:30:00,20.53,20.63,20.5,20.55,47278.0,20.53,20.63,20.5,20.55,47278.0
2020-09-21 13:00:00,20.55,20.64,20.52,20.63,57482.0,20.55,20.64,20.52,20.63,57482.0
2020-09-21 13:30:00,20.63,20.64,20.52,20.57,59777.0,20.63,20.64,20.52,20.57,59777.0
2020-09-21 14:00:00,20.57,20.6,20.53,20.56,49043.0,20.57,20.6,20.53,20.56,49043.0
2020-09-21 14:30:00,20.55,20.59,20.53,20.57,37909.0,20.55,20.59,20.53,20.57,37909.0
2020-09-21 15:00:00,20.57,20.7,20.57,20.64,73048.0,20.57,20.7,20.57,20.64,73048.0
2020-09-21 15:30:00,20.65,20.66,20.58,20.59,355981.0,20.65,20.66,20.58,20.59,355981.0
2020-09-22 09:30:00,20.79,20.93,20.55,20.57,98147.0,20.79,20.93,20.55,20.57,98147.0
2020-09-22 10:00:00,20.56,20.76,20.54,20.7,67639.0,20.56,20.76,20.54,20.7,67639.0
2020-09-22 10:30:00,20.7,20.79,20.62,20.67,52244.0,20.7,20.79,20.62,20.67,52244.0
2020-09-22 11:00:00,20.68,20.71,20.59,20.62,91896.0,20.68,20.71,20.59,20.62,91896.0
2020-09-22 11:30:00,20.62,20.74,20.58,20.66,105140.0,20.62,20.74,20.58,20.66,105140.0
2020-09-22 12:00:00,20.66,20.71,20.64,20.71,61591.0,20.66,20.71,20.64,20.71,61591.0
2020-09-22 12:30:00,20.72,20.74,20.65,20.66,44939.0,20.72,20.74,20.65,20.66,44939.0
2020-09-22 13:00:00,20.66,20.7,20.63,20.67,45647.0,20.66,20.7,20.63,20.67,45647.0
2020-09-22 13:30:00,20.68,20.72,20.62,20.63,186050.0,20.68,20.72,20.62,20.63,186050.0
2020-09-22 14:00:00,20.64,20.66,20.49,20.51,308398.0,20.64,20.66,20.49,20.51,308398.0
2020-09-22 14:30:00,20.51,20.53,20.47,20.53,139868.0,20.51,20.53,20.47,20.53,139868.0
2020-09-22 15:00:00,20.52,20.63,20.49,20.61,308100.0,20.52,20.63,20.49,20.61,308100.0
2020-09-22 15:30:00,20.6,20.71,20.57,20.67,318578.0,20.6,20.71,20.57,20.67,318578.0
2020-09-23 09:30:00,20.83,20.95,20.69,20.72,84972.0,20.83,20.95,20.69,20.72,84972.0
2020-09-23 10:00:00,20.72,20.72,20.6,20.64,54805.0,20.72,20.72,20.6,20.64,54805.0
2020-09-23 10:30:00,20.63,20.73,20.58,20.72,69570.0,20.63,20.73,20.58,20.72,69570.0
2020-09-23 11:00:00,20.71,20.79,20.71,20.77,46430.0,20.71,20.79,20.71,20.77,46430.0
2020-09-23 11:30:00,20.77,20.79,20.68,20.69,74162.0,20.77,20.79,20.68,20.69,74162.0
2020-09-23 12:00:00,20.68,20.8,20.68,20.75,55313.0,20.68,20.8,20.68,20.75,55313.0
2020-09-23 12:30:00,20.76,20.78,20.73,20.75,41903.0,20.76,20.78,20.73,20.75,41903.0
2020-09-23 13:00:00,20.76,20.86,20.74,20.86,79404.0,20.76,20.86,20.74,20.86,79404.0
2020-09-23 13:30:00,20.86,20.99,20.82,20.96,238387.0,20.86,20.99,20.82,20.96,238387.0
2020-09-23 14:00:00,20.96,20.99,20.86,20.87,252408.0,20.96,20.99,20.86,20.87,252408.0
2020-09-23 14:30:00,20.86,20.86,20.66,20.66,75952.0,20.86,20.86,20.66,20.66,75952.0
2020-09-23 15:00:00,20.67,20.71,20.59,20.7,106198.0,20.67,20.71,20.59,20.7,106198.0
2020-09-23 15:30:00,20.7,20.71,20.63,20.64,262857.0,20.7,20.71,20.63,20.64,262857.0
2020-09-24 09:30:00,20.57,20.62,20.15,20.42,82948.0,20.57,20.62,20.15,20.42,82948.0
2020-09-24 10:00:00,20.4,20.52,20.38,20.41,61987.0,20.4,20.52,20.38,20.41,61987.0
2020-09-24 10:30:00,20.4,20.5,20.3,20.5,76663.0,20.4,20.5,20.3,20.5,76663.0
2020-09-24 11:00:00,20.49,20.65,20.49,20.64,64688.0,20.49,20.65,20.49,20.64,64688.0
2020-09-24 11:30:00,20.64,20.79,20.59,20.78,111536.0,20.64,20.79,20.59,20.78,111536.0
2020-09-24 12:00:00,20.78,20.88,20.76,20.86,56346.0,20.78,20.88,20.76,20.86,56346.0
2020-09-24 12:30:00,20.85,20.87,20.76,20.86,52108.0,20.85,20.87,20.76,20.86,52108.0
2020-09-24 13:00:00,20.85,20.94,20.78,20.93,52189.0,20.85,20.94,20.78,20.93,52189.0
2020-09-24 13:30:00,20.93,20.97,20.82,20.82,64749.0,20.93,20.97,20.82,20.82,64749.0
2020-09-24 14:00:00,20.83,20.89,20.75,20.79,47478.0,20.83,20.89,20.75,20.79,47478.0
2020-09-24 14:30:00,20.79,20.85,20.75,20.76,60882.0,20.79,20.85,20.75,20.76,60882.0
2020-09-24 15:00:00,20.76,20.86,20.73,20.83,85690.0,20.76,20.86,20.73,20.83,85690.0
2020-09-24 15:30:00,20.82,20.97,20.82,20.95,355793.0,20.82,20.97,20.82,20.95,355793.0
2020-09-25 09:30:00,20.8,20.92,20.61,20.77,66935.0,20.8,20.92,20.61,20.77,66935.0
2020-09-25 10:00:00,20.78,20.9,20.62,20.86,63924.0,20.78,20.9,20.62,20.86,63924.0
2020-09-25 10:30:00,20.88,20.97,20.79,20.84,69420.0,20.88,20.97,20.79,20.84,69420.0
2020-09-25 11:00:00,20.85,20.89,20.77,20.83,43756.0,20.85,20.89,20.77,20.83,43756.0
2020-09-25 11:30:00,20.84,20.85,20.77,20.81,27172.0,20.84,20.85,20.77,20.81,27172.0
2020-09-25 12:00:00,20.81,20.85,20.74,20.77,31760.0,20.81,20.85,20.74,20.77,31760.0
2020-09-25 12:30:00,20.77,20.81,20.73,20.79,36326.0,20.77,20.81,20.73,20.79,36326.0
2020-09-25 13:00:00,20.8,20.83,20.75,20.81,23397.0,20.8,20.83,20.75,20.81,23397.0
2020-09-25 13:30:00,20.81,20.89,20.81,20.86,38467.0,20.81,20.89,20.81,20.86,38467.0
2020-09-25 14:00:00,20.87,20.95,20.86,20.93,41942.0,20.87,20.95,20.86,20.93,41942.0
2020-09-25 14:30:00,20.92,20.99,20.88,20.99,37930.0,20.92,20.99,20.88,20.99,37930.0
2020-09-25 15:00:00,20.98,21.03,20.96,21.01,73888.0,20.98,21.03,20.96,21.01,73888.0
2020-09-25 15:30:00,21.01,21.02,20.93,20.98,269382.0,21.01,21.02,20.93,20.98,269382.0
2020-09-28 09:30:00,21.09,21.21,20.84,20.86,79134.0,21.09,21.21,20.84,20.86,79134.0
2020-09-28 10:00:00,20.86,20.87,20.68,20.69,64818.0,20.86,20.87,20.68,20.69,64818.0
2020-09-28 10:30:00,20.68,20.73,20.62,20.73,91707.0,20.68,20.73,20.62,20.73,91707.0
2020-09-28 11:00:00,20.73,20.86,20.7,20.82,113761.0,20.73,20.86,20.7,20.82,113761.0
2020-09-28 11:30:00,20.82,20.86,20.8,20.86,42902.0,20.82,20.86,20.8,20.86,42902.0
2020-09-28 12:00:00,20.86,20.89,20.81,20.86,53710.0,20.86,20.89,20.81,20.86,53710.0
2020-09-28 12:30:00,20.86,20.91,20.85,20.91,40344.0,20.86,20.91,20.85,20.91,40344.0
2020-09-28 13:00:00,20.9,20.94,20.87,20.88,36271.0,20.9,20.94,20.87,20.88,36271.0
2020-09-28 13:30:00,20.89,20.94,20.88,20.94,53988.0,20.89,20.94,20.88,20.94,53988.0
2020-09-28 14:00:00,20.94,21.12,20.92,21.1,139198.0,20.94,21.12,20.92,21.1,139198.0
2020-09-28 14:30:00,21.1,21.22,21.04,21.21,162197.0,21.1,21.22,21.04,21.21,162197.0
2020-09-28 15:00:00,21.21,21.24,21.13,21.19,178255.0,21.21,21.24,21.13,21.19,178255.0
2020-09-28 15:30:00,21.19,21.28,21.12,21.18,472325.0,21.19,21.28,21.12,21.18,472325.0
2020-09-29 09:30:00,21.18,21.18,20.8,20.88,121129.0,21.18,21.18,20.8,20.88,121129.0
2020-09-29 10:00:00,20.88,20.97,20.83,20.95,126993.0,20.88,20.97,20.83,20.95,126993.0
2020-09-29 10:30:00,20.96,21.01,20.85,20.96,157082.0,20.96,21.01,20.85,20.96,157082.0
2020-09-29 11:00:00,20.96,21.08,20.93,21.05,121036.0,20.96,21.08,20.93,21.05,121036.0
2020-09-29 11:30:00,21.06,21.1,20.99,21.0,63698.0,21.06,21.1,20.99,21.0,63698.0
2020-09-29 12:00:00,21.0,21.07,20.93,21.02,101159.0,21.0,21.07,20.93,21.02,101159.0
2020-09-29 12:30:00,21.03,21.18,21.02,21.15,98268.0,21.03,21.18,21.02,21.15,98268.0
2020-09-29 13:00:00,21.16,21.29,21.13,21.26,99250.0,21.16,21.29,21.13,21.26,99250.0
2020-09-29 13:30:00,21.26,21.35,21.24,21.34,78952.0,21.26,21.35,21.24,21.34,78952.0
2020-09-29 14:00:00,21.34,21.35,21.27,21.33,97035.0,21.34,21.35,21.27,21.33,97035.0
2020-09-29 14:30:00,21.33,21.33,21.21,21.23,110292.0,21.33,21.33,21.21,21.23,110292.0
2020-09-29 15:00:00,21.23,21.24,21.16,21.2,120214.0,21.23,21.24,21.16,21.2,120214.0
2020-09-29 15:30:00,21.19,21.19,21.08,21.11,409542.0,21.19,21.19,21.08,21.11,409542.0
2020-09-30 09:30:00,21.26,21.27,20.98,21.02,147698.0,21.26,21.27,20.98,21.02,147698.0
2020-09-30 10:00:00,21.03,21.03,20.76,20.77,193524.0,21.03,21.03,20.76,20.77,193524.0
2020-09-30 10:30:00,20.77,20.84,20.74,20.78,131612.0,20.77,20.84,20.74,20.78,131612.0
2020-09-30 11:00:00,20.77,20.89,20.75,20.82,143318.0,20.77,20.89,20.75,20.82,143318.0
2020-09-30 11:30:00,20.82,20.91,20.77,20.86,128924.0,20.82,20.91,20.77,20.86,128924.0
2020-09-30 12:00:00,20.85,21.04,20.85,20.97,77036.0,20.85,21.04,20.85,20.97,77036.0
2020-09-30 12:30:00,20.98,21.06,20.98,21.05,56043.0,20.98,21.06,20.98,21.05,56043.0
2020-09-30 13:00:00,21.05,21.12,21.03,21.1,55979.0,21.05,21.12,21.03,21.1,55979.0
2020-09-30 13:30:00,21.11,21.16,21.08,21.1,87430.0,21.11,21.16,21.08,21.1,87430.0
2020-09-30 14:00:00,21.1,21.16,20.97,21.04,87793.0,21.1,21.16,20.97,21.04,87793.0
2020-09-30 14:30:00,21.03,21.06,20.94,21.03,83403.0,21.03,21.06,20.94,21.03,83403.0
2020-09-30 15:00:00,21.04,21.05,20.87,20.89,84217.0,21.04,21.05,20.87,20.89,84217.0
2020-09-30 15:30:00,20.89,20.98,20.85,20.93,301793.0,20.89,20.98,20.85,20.93,301793.0
2020-10-01 09:30:00,20.96,20.98,20.69,20.69,133309.0,20.96,20.98,20.69,20.69,133309.0
2020-10-01 10:00:00,20.69,20.87,20.67,20.82,86651.0,20.69,20.87,20.67,20.82,86651.0
2020-10-01 10:30:00,20.84,21.0,20.82,20.98,50436.0,20.84,21.0,20.82,20.98,50436.0
2020-10-01 11:00:00,20.98,21.04,20.95,21.02,54925.0,20.98,21.04,20.95,21.02,54925.0
2020-10-01 11:30:00,21.02,21.1,21.01,21.07,29562.0,21.02,21.1,21.01,21.07,29562.0
2020-10-01 12:00:00,21.07,21.18,21.06,21.16,41944.0,21.07,21.18,21.06,21.16,41944.0
2020-10-01 12:30:00,21.17,21.23,21.12,21.17,36384.0,21.17,21.23,21.12,21.17,36384.0
2020-10-01 13:00:00,21.18,21.2,21.07,21.09,60071.0,21.18,21.2,21.07,21.09,60071.0
2020-10-01 13:30:00,21.09,21.13,21.03,21.04,53066.0,21.09,21.13,21.03,21.04,53066.0
2020-10-01 14:00:00,21.05,21.11,20.97,21.09,59701.0,21.05,21.11,20.97,21.09,59701.0
2020-10-01 14:30:00,21.09,21.17,21.08,21.13,47294.0,21.09,21.17,21.08,21.13,47294.0
2020-10-01 15:00:00,21.13,21.18,21.1,21.13,50683.0,21.13,21.18,21.1,21.13,50683.0
2020-10-01 15:30:00,21.13,21.18,21.11,21.17,196696.0,21.13,21.18,21.11,21.17,196696.0
2020-10-02 09:30:00,20.78,21.04,20.61,20.9,128264.0,20.78,21.04,20.61,20.9,128264.0
2020-10-02 10:00:00,20.95,20.97,20.65,20.67,66295.0,20.95,20.97,20.65,20.67,66295.0
2020-10-02 10:30:00,20.68,20.68,20.55,20.59,75510.0,20.68,20.68,20.55,20.59,75510.0
2020-10-02 11:00:00,20.59,20.69,20.56,20.57,71084.0,20.59,20.69,20.56,20.57,71084.0
2020-10-02 11:30:00,20.57,20.67,20.52,20.53,69800.0,20.57,20.67,20.52,20.53,69800.0
2020-10-02 12:00:00,20.53,20.74,20.51,20.73,77603.0,20.53,20.74,20.51,20.73,77603.0
2020-10-02 12:30:00,20.74,20.74,20.52,20.54,179795.0,20.74,20.74,20.52,20.54,179795.0
2020-10-02 13:00:00,20.55,20.66,20.5,20.66,75532.0,20.55,20.66,20.5,20.66,75532.0
2020-10-02 13:30:00,20.65,20.68,20.49,20.5,76282.0,20.65,20.68,20.49,20.5,76282.0
2020-10-02 14:00:00,20.5,20.57,20.49,20.57,78415.0,20.5,20.57,20.49,20.57,78415.0
2020-10-02 14:30:00,20.57,20.64,20.55,20.62,73820.0,20.57,20.64,20.55,20.62,73820.0
2020-10-02 15:00:00,20.62,20.69,20.58,20.66,72352.0,20.62,20.69,20.58,20.66,72352.0
2020-10-02 15:30:00,20.67,20.76,20.66,20.69,325486.0,20.67,20.76,20.66,20.69,325486.0
2020-10-05 09:30:00,20.86,21.18,20.81,21.14,214812.0,20.86,21.18,20.81,21.14,214812.0
2020-10-05 10:00:00,21.15,21.26,21.08,21.17,103085.0,21.15,21.26,21.08,21.17,103085.0
2020-10-05 10:30:00,21.18,21.32,21.14,21.17,88108.0,21.18,21.32,21.14,21.17,88108.0
2020-10-05 11:00:00,21.17,21.2,21.1,21.17,60203.0,21.17,21.2,21.1,21.17,60203.0
2020-10-05 11:30:00,21.17,21.18,21.13,21.16,49512.0,21.17,21.18,21.13,21.16,49512.0
2020-10-05 12:00:00,21.15,21.33,21.14,21.3,58936.0,21.15,21.33,21.14,21.3,58936.0
2020-10-05 12:30:00,21.3,21.37,21.27,21.28,91515.0,21.3,21.37,21.27,21.28,91515.0
2020-10-05 13:00:00,21.28,21.3,21.22,21.25,52735.0,21.28,21.3,21.22,21.25,52735.0
2020-10-05 13:30:00,21.25,21.29,21.22,21.28,55522.0,21.25,21.29,21.22,21.28,55522.0
2020-10-05 14:00:00,21.28,21.28,21.17,21.25,60583.0,21.28,21.28,21.17,21.25,60583.0
2020-10-05 14:30:00,21.24,21.36,21.24,21.36,57082.0,21.24,21.36,21.24,21.36,57082.0
2020-10-05 15:00:00,21.36,21.38,21.3,21.33,77909.0,21.36,21.38,21.3,21.33,77909.0
2020-10-05 15:30:00,21.32,21.37,21.3,21.36,207794.0,21.32,21.37,21.3,21.36,207794.0
2020-10-06 09:30:00,21.4,21.7,21.35,21.38,127650.0,21.4,21.7,21.35,21.38,127650.0
2020-10-06 10:00:00,21.38,21.43,21.3,21.32,53307.0,21.38,21.43,21.3,21.32,53307.0
2020-10-06 10:30:00,21.32,21.41,21.31,21.31,47174.0,21.32,21.41,21.31,21.31,47174.0
2020-10-06 11:00:00,21.31,21.46,21.29,21.46,50592.0,21.31,21.46,21.29,21.46,50592.0
2020-10-06 11:30:00,21.44,21.45,21.34,21.38,39326.0,21.44,21.45,21.34,21.38,39326.0
2020-10-06 12:00:00,21.37,21.37,21.25,21.29,39734.0,21.37,21.37,21.25,21.29,39734.0
2020-10-06 12:30:00,21.29,21.34,21.28,21.32,46784.0,21.29,21.34,21.28,21.32,46784.0
2020-10-06 13:00:00,21.32,21.34,21.25,21.25,45857.0,21.32,21.34,21.25,21.25,45857.0
2020-10-06 13:30:00,21.26,21.27,21.16,21.17,58207.0,21.26,21.27,21.16,21.17,58207.0
2020-10-06 14:00:00,21.17,21.3,21.16,21.3,75153.0,21.17,21.3,21.16,21.3,75153.0
2020-10-06 14:30:00,21.29,21.43,21.1,21.18,163945.0,21.29,21.43,21.1,21.18,163945.0
2020-10-06 15:00:00,21.17,21.18,21.08,21.1,106678.0,21.17,21.18,21.08,21.1,106678.0
2020-10-06 15:30:00,21.1,21.21,21.06,21.1,152379.0,21.1,21.21,21.06,21.1,152379.0
2020-10-07 09:30:00,21.14,21.47,21.11,21.27,91330.0,21.14,21.47,21.11,21.27,91330.0
2020-10-07 10:00:00,21.27,21.3,21.18,21.27,40087.0,21.27,21.3,21.18,21.27,40087.0
2020-10-07 10:30:00,21.28,21.38,21.24,21.35,39489.0,21.28,21.38,21.24,21.35,39489.0
2020-10-07 11:00:00,21.35,21.37,21.22,21.29,28713.0,21.35,21.37,21.22,21.29,28713.0
2020-10-07 11:30:00,21.3,21.34,21.29,21.32,24007.0,21.3,21.34,21.29,21.32,24007.0
2020-10-07 12:00:00,21.3,21.35,21.3,21.32,27861.0,21.3,21.35,21.3,21.32,27861.0
2020-10-07 12:30:00,21.32,21.36,21.3,21.31,22087.0,21.32,21.36,21.3,21.31,22087.0
2020-10-07 13:00:00,21.3,21.32,21.25,21.26,19700.0,21.3,21.32,21.25,21.26,19700.0
2020-10-07 13:30:00,21.26,21.28,21.2,21.2,28585.0,21.26,21.28,21.2,21.2,28585.0
2020-10-07 14:00:00,21.21,21.22,21.16,21.2,30544.0,21.21,21.22,21.16,21.2,30544.0
2020-10-07 14:30:00,21.2,21.27,21.19,21.27,31192.0,21.2,21.27,21.19,21.27,31192.0
2020-10-07 15:00:00,21.27,21.31,21.25,21.28,47479.0,21.27,21.31,21.25,21.28,47479.0
2020-10-07 15:30:00,21.27,21.29,21.16,21.17,196057.0,21.27,21.29,21.16,21.17,196057.0
2020-10-08 09:30:00,21.36,21.36,21.09,21.2,92291.0,21.36,21.36,21.09,21.2,92291.0
2020-10-08 10:00:00,21.21,21.22,21.02,21.03,50561.0,21.21,21.22,21.02,21.03,50561.0
2020-10-08 10:30:00,21.03,21.07,20.93,20.96,54843.0,21.03,21.07,20.93,20.96,54843.0
2020-10-08 11:00:00,20.96,21.16,20.94,21.16,74703.0,20.96,21.16,20.94,21.16,74703.0
2020-10-08 11:30:00,21.17,21.33,21.16,21.32,93921.0,21.17,21.33,21.16,21.32,93921.0
2020-10-08 12:00:00,21.32,21.36,21.29,21.3,72839.0,21.32,21.36,21.29,21.3,72839.0
2020-10-08 12:30:00,21.3,21.3,21.13,21.14,44728.0,21.3,21.3,21.13,21.14,44728.0
2020-10-08 13:00:00,21.14,21.15,21.08,21.12,26649.0,21.14,21.15,21.08,21.12,26649.0
2020-10-08 13:30:00,21.13,21.14,21.06,21.07,27559.0,21.13,21.14,21.06,21.07,27559.0
2020-10-08 14:00:00,21.07,21.16,21.05,21.14,59366.0,21.07,21.16,21.05,21.14,59366.0
2020-10-08 14:30:00,21.15,21.27,21.14,21.27,50687.0,21.15,21.27,21.14,21.27,50687.0
2020-10-08 15:00:00,21.27,21.27,21.23,21.26,62765.0,21.27,21.27,21.23,21.26,62765.0
2020-10-08 15:30:00,21.26,21.31,21.25,21.29,183879.0,21.26,21.31,21.25,21.29,183879.0
2020-10-09 09:30:00,21.34,21.74,21.34,21.7,92353.0,21.34,21.74,21.34,21.7,92353.0
2020-10-09 10:00:00,21.7,21.82,21.67,21.71,84694.0,21.7,21.82,21.67,21.71,84694.0
2020-10-09 10:30:00,21.72,21.81,21.6,21.62,65878.0,21.72,21.81,21.6,21.62,65878.0
2020-10-09 11:00:00,21.64,21.76,21.63,21.73,49775.0,21.64,21.76,21.63,21.73,49775.0
2020-10-09 11:30:00,21.74,21.83,21.73,21.82,67435.0,21.74,21.83,21.73,21.82,67435.0
2020-10-09 12:00:00,21.82,21.86,21.78,21.79,64075.0,21.82,21.86,21.78,21.79,64075.0
2020-10-09 12:30:00,21.79,21.81,21.73,21.79,46031.0,21.79,21.81,21.73,21.79,46031.0
2020-10-09 13:00:00,21.79,21.8,21.71,21.72,41471.0,21.79,21.8,21.71,21.72,41471.0
2020-10-09 13:30:00,21.72,21.78,21.68,21.69,65890.0,21.72,21.78,21.68,21.69,65890.0
2020-10-09 14:00:00,21.69,21.72,21.67,21.71,39842.0,21.69,21.72,21.67,21.71,39842.0
2020-10-09 14:30:00,21.71,21.75,21.7,21.73,53940.0,21.71,21.75,21.7,21.73,53940.0
2020-10-09 15:00:00,21.73,21.84,21.73,21.79,132646.0,21.73,21.84,21.73,21.79,132646.0
2020-10-09 15:30:00,21.79,21.8,21.74,21.8,148926.0,21.79,21.8,21.74,21.8,148926.0
2020-10-12 09:30:00,21.8,22.04,21.8,21.92,143620.0,21.8,22.04,21.8,21.92,143620.0
2020-10-12 10:00:00,21.93,22.09,21.92,22.0,78022.0,21.93,22.09,21.92,22.0,78022.0
2020-10-12 10:30:00,22.0,22.0,21.87,21.91,59891.0,22.0,22.0,21.87,21.91,59891.0
2020-10-12 11:00:00,21.91,22.01,21.9,21.95,67548.0,21.91,22.01,21.9,21.95,67548.0
2020-10-12 11:30:00,21.96,22.0,21.92,21.94,42221.0,21.96,22.0,21.92,21.94,42221.0
2020-10-12 12:00:00,21.93,21.94,21.86,21.88,54422.0,21.93,21.94,21.86,21.88,54422.0
2020-10-12 12:30:00,21.88,21.91,21.83,21.83,44507.0,21.88,21.91,21.83,21.83,44507.0
2020-10-12 13:00:00,21.83,21.83,21.76,21.8,40023.0,21.83,21.83,21.76,21.8,40023.0
2020-10-12 13:30:00,21.79,21.8,21.68,21.71,55821.0,21.79,21.8,21.68,21.71,55821.0
2020-10-12 14:00:00,21.71,21.81,21.7,21.8,88805.0,21.71,21.81,21.7,21.8,88805.0
2020-10-12 14:30:00,21.81,21.81,21.66,21.71,66402.0,21.81,21.81,21.66,21.71,66402.0
2020-10-12 15:00:00,21.72,21.73,21.61,21.62,86537.0,21.72,21.73,21.61,21.62,86537.0
2020-10-12 15:30:00,21.62,21.63,21.52,21.56,244932.0,21.62,21.63,21.52,21.56,244932.0
2020-10-13 09:30:00,21.56,21.89,21.5,21.71,126161.0,21.56,21.89,21.5,21.71,126161.0
2020-10-13 10:00:00,21.71,21.82,21.66,21.69,79757.0,21.71,21.82,21.66,21.69,79757.0
2020-10-13 10:30:00,21.67,21.77,21.67,21.76,65590.0,21.67,21.77,21.67,21.76,65590.0
2020-10-13 11:00:00,21.76,21.77,21.65,21.69,36622.0,21.76,21.77,21.65,21.69,36622.0
2020-10-13 11:30:00,21.7,21.76,21.66,21.72,47102.0,21.7,21.76,21.66,21.72,47102.0
2020-10-13 12:00:00,21.73,21.73,21.59,21.63,45272.0,21.73,21.73,21.59,21.63,45272.0
2020-10-13 12:30:00,21.63,21.68,21.57,21.62,39558.0,21.63,21.68,21.57,21.62,39558.0
2020-10-13 13:00:00,21.63,21.72,21.63,21.71,56864.0,21.63,21.72,21.63,21.71,56864.0
2020-10-13 13:30:00,21.7,21.75,21.69,21.71,38755.0,21.7,21.75,21.69,21.71,38755.0
2020-10-13 14:00:00,21.7,21.7,21.64,21.66,60612.0,21.7,21.7,21.64,21.66,60612.0
2020-10-13 14:30:00,21.65,21.68,21.61,21.68,50357.0,21.65,21.68,21.61,21.68,50357.0
2020-10-13 15:00:00,21.68,21.79,21.67,21.75,39327.0,21.68,21.79,21.67,21.75,39327.0
2020-10-13 15:30:00,21.76,21.93,21.73,21.92,239670.0,21.76,21.93,21.73,21.92,239670.0
2020-10-14 09:30:00,21.78,21.96,21.65,21.91,127767.0,21.78,21.96,21.65,21.91,127767.0
2020-10-14 10:00:00,21.91,21.93,21.81,21.81,63680.0,21.91,21.93,21.81,21.81,63680.0
2020-10-14 10:30:00,21.83,21.84,21.65,21.66,66022.0,21.83,21.84,21.65,21.66,66022.0
2020-10-14 11:00:00,21.66,21.68,21.52,21.54,70840.0,21.66,21.68,21.52,21.54,70840.0
2020-10-14 11:30:00,21.53,21.54,21.34,21.37,129706.0,21.53,21.54,21.34,21.37,129706.0
2020-10-14 12:00:00,21.38,21.48,21.32,21.37,99300.0,21.38,21.48,21.32,21.37,99300.0
2020-10-14 12:30:00,21.36,21.5,21.36,21.43,200576.0,21.36,21.5,21.36,21.43,200576.0
2020-10-14 13:00:00,21.43,21.56,21.4,21.55,110405.0,21.43,21.56,21.4,21.55,110405.0
2020-10-14 13:30:00,21.55,21.58,21.51,21.55,74219.0,21.55,21.58,21.51,21.55,74219.0
2020-10-14 14:00:00,21.55,21.55,21.46,21.47,57355.0,21.55,21.55,21.46,21.47,57355.0
2020-10-14 14:30:00,21.47,21.66,21.42,21.64,125318.0,21.47,21.66,21.42,21.64,125318.0
2020-10-14 15:00:00,21.64,21.69,21.62,21.67,73512.0,21.64,21.69,21.62,21.67,73512.0
2020-10-14 15:30:00,21.68,21.72,21.63,21.66,214063.0,21.68,21.72,21.63,21.66,214063.0
2020-10-15 09:30:00,21.52,21.82,21.39,21.77,90809.0,21.52,21.82,21.39,21.77,90809.0
2020-10-15 10:00:00,21.78,21.83,21.69,21.75,58230.0,21.78,21.83,21.69,21.75,58230.0
2020-10-15 10:30:00,21.76,21.82,21.69,21.74,66439.0,21.76,21.82,21.69,21.74,66439.0
2020-10-15 11:00:00,21.74,21.76,21.64,21.66,37009.0,21.74,21.76,21.64,21.66,37009.0
2020-10-15 11:30:00,21.67,21.74,21.64,21.72,50648.0,21.67,21.74,21.64,21.72,50648.0
2020-10-15 12:00:00,21.72,21.75,21.67,21.71,31691.0,21.72,21.75,21.67,21.71,31691.0
2020-10-15 12:30:00,21.72,21.77,21.7,21.76,36485.0,21.72,21.77,21.7,21.76,36485.0
2020-10-15 13:00:00,21.76,21.8,21.74,21.78,61197.0,21.76,21.8,21.74,21.78,61197.0
2020-10-15 13:30:00,21.77,21.78,21.71,21.75,42436.0,21.77,21.78,21.71,21.75,42436.0
2020-10-15 14:00:00,21.75,21.79,21.73,21.74,57754.0,21.75,21.79,21.73,21.74,57754.0
2020-10-15 14:30:00,21.73,21.78,21.72,21.78,40920.0,21.73,21.78,21.72,21.78,40920.0
2020-10-15 15:00:00,21.78,21.79,21.75,21.79,78397.0,21.78,21.79,21.75,21.79,78397.0
2020-10-15 15:30:00,21.79,21.82,21.74,21.8,173193.0,21.79,21.82,21.74,21.8,173193.0
2020-10-16 09:30:00,21.82,22.01,21.82,21.91,65221.0,21.82,22.01,21.82,21.91,65221.0
2020-10-16 10:00:00,21.92,22.05,21.85,21.87,45861.0,21.92,22.05,21.85,21.87,45861.0
2020-10-16 10:30:00,21.87,21.98,21.85,21.95,57615.0,21.87,21.98,21.85,21.95,57615.0
2020-10-16 11:00:00,21.96,22.07,21.89,22.05,75846.0,21.96,22.07,21.89,22.05,75846.0
2020-10-16 11:30:00,22.06,22.08,22.01,22.05,47243.0,22.06,22.08,22.01,22.05,47243.0
2020-10-16 12:00:00,22.05,22.08,22.0,22.06,35747.0,22.05,22.08,22.0,22.06,35747.0
2020-10-16 12:30:00,22.05,22.08,21.97,22.01,35031.0,22.05,22.08,21.97,22.01,35031.0
2020-10-16 13:00:00,22.01,22.03,21.98,22.0,33871.0,22.01,22.03,21.98,22.0,33871.0
2020-10-16 13:30:00,22.01,22.03,21.97,22.0,46188.0,22.01,22.03,21.97,22.0,46188.0
2020-10-16 14:00:00,22.0,22.02,21.96,21.97,36229.0,22.0,22.02,21.96,21.97,36229.0
2020-10-16 14:30:00,21.98,22.0,21.9,21.92,47892.0,21.98,22.0,21.9,21.92,47892.0
2020-10-16 15:00:00,21.92,21.93,21.83,21.86,70229.0,21.92,21.93,21.83,21.86,70229.0
2020-10-16 15:30:00,21.85,21.92,21.84,21.89,224212.0,21.85,21.92,21.84,21.89,224212.0
2020-10-19 09:30:00,21.98,22.05,21.78,21.87,97079.0,21.98,22.05,21.78,21.87,97079.0
2020-10-19 10:00:00,21.85,21.89,21.73,21.85,50933.0,21.85,21.89,21.73,21.85,50933.0
2020-10-19 10:30:00,21.85,21.96,21.84,21.86,94751.0,21.85,21.96,21.84,21.86,94751.0
2020-10-19 11:00:00,21.86,21.89,21.69,21.73,38876.0,21.86,21.89,21.69,21.73,38876.0
2020-10-19 11:30:00,21.74,21.83,21.73,21.82,44118.0,21.74,21.83,21.73,21.82,44118.0
2020-10-19 12:00:00,21.83,21.85,21.75,21.76,41708.0,21.83,21.85,21.75,21.76,41708.0
2020-10-19 12:30:00,21.76,21.85,21.75,21.82,32565.0,21.76,21.85,21.75,21.82,32565.0
2020-10-19 13:00:00,21.82,21.85,21.79,21.85,37686.0,21.82,21.85,21.79,21.85,37686.0
2020-10-19 13:30:00,21.85,21.9,21.76,21.77,44473.0,21.85,21.9,21.76,21.77,44473.0
2020-10-19 14:00:00,21.77,21.8,21.75,21.76,44473.0,21.77,21.8,21.75,21.76,44473.0
2020-10-19 14:30:00,21.75,21.77,21.55,21.55,51376.0,21.75,21.77,21.55,21.55,51376.0
2020-10-19 15:00:00,21.55,21.62,21.5,21.61,68350.0,21.55,21.62,21.5,21.61,68350.0
2020-10-19 15:30:00,21.61,21.62,21.31,21.38,532783.0,21.61,21.62,21.31,21.38,532783.0
2020-10-20 09:30:00,21.29,21.39,21.13,21.33,159470.0,21.29,21.39,21.13,21.33,159470.0
2020-10-20 10:00:00,21.35,21.52,21.17,21.2,206922.0,21.35,21.52,21.17,21.2,206922.0
2020-10-20 10:30:00,21.2,21.41,21.11,21.32,66596.0,21.2,21.41,21.11,21.32,66596.0
2020-10-20 11:00:00,21.29,21.37,21.25,21.34,26822.0,21.29,21.37,21.25,21.34,26822.0
2020-10-20 11:30:00,21.34,21.39,21.31,21.32,33529.0,21.34,21.39,21.31,21.32,33529.0
2020-10-20 12:00:00,21.33,21.33,21.2,21.26,38754.0,21.33,21.33,21.2,21.26,38754.0
2020-10-20 12:30:00,21.26,21.32,21.24,21.31,43876.0,21.26,21.32,21.24,21.31,43876.0
2020-10-20 13:00:00,21.31,21.34,21.25,21.33,49328.0,21.31,21.34,21.25,21.33,49328.0
2020-10-20 13:30:00,21.32,21.33,21.25,21.29,40789.0,21.32,21.33,21.25,21.29,40789.0
2020-10-20 14:00:00,21.29,21.33,21.26,21.3,53933.0,21.29,21.33,21.26,21.3,53933.0
2020-10-20 14:30:00,21.3,21.31,21.25,21.27,64328.0,21.3,21.31,21.25,21.27,64328.0
2020-10-20 15:00:00,21.27,21.35,21.17,21.35,114677.0,21.27,21.35,21.17,21.35,114677.0
2020-10-20 15:30:00,21.35,21.41,21.27,21.32,328930.0,21.35,21.41,21.27,21.32,328930.0
2020-10-21 09:30:00,21.12,21.43,20.87,20.98,192475.0,21.12,21.43,20.87,20.98,192475.0
2020-10-21 10:00:00,20.98,21.08,20.95,21.03,139664.0,20.98,21.08,20.95,21.03,139664.0
2020-10-21 10:30:00,21.03,21.19,21.02,21.14,106742.0,21.03,21.19,21.02,21.14,106742.0
2020-10-21 11:00:00,21.14,21.28,21.14,21.21,99146.0,21.14,21.28,21.14,21.21,99146.0
2020-10-21 11:30:00,21.22,21.32,21.21,21.21,94416.0,21.22,21.32,21.21,21.21,94416.0
2020-10-21 12:00:00,21.21,21.39,21.21,21.35,59750.0,21.21,21.39,21.21,21.35,59750.0
2020-10-21 12:30:00,21.36,21.37,21.28,21.32,45880.0,21.36,21.37,21.28,21.32,45880.0
2020-10-21 13:00:00,21.32,21.36,21.31,21.35,43263.0,21.32,21.36,21.31,21.35,43263.0
2020-10-21 13:30:00,21.36,21.42,21.35,21.41,39952.0,21.36,21.42,21.35,21.41,39952.0
2020-10-21 14:00:00,21.41,21.49,21.4,21.46,70512.0,21.41,21.49,21.4,21.46,70512.0
2020-10-21 14:30:00,21.46,21.52,21.45,21.51,46157.0,21.46,21.52,21.45,21.51,46157.0
2020-10-21 15:00:00,21.51,21.55,21.48,21.54,86866.0,21.51,21.55,21.48,21.54,86866.0
2020-10-21 15:30:00,21.54,21.56,21.4,21.42,208613.0,21.54,21.56,21.4,21.42,208613.0
2020-10-22 09:30:00,21.34,21.34,20.83,20.95,190321.0,21.34,21.34,20.83,20.95,190321.0
2020-10-22 10:00:00,20.94,21.04,20.69,20.72,118581.0,20.94,21.04,20.69,20.72,118581.0
2020-10-22 10:30:00,20.72,20.78,20.59,20.68,141379.0,20.72,20.78,20.59,20.68,141379.0
2020-10-22 11:00:00,20.67,20.72,20.6,20.63,96858.0,20.67,20.72,20.6,20.63,96858.0
2020-10-22 11:30:00,20.64,20.64,20.53,20.54,95164.0,20.64,20.64,20.53,20.54,95164.0
2020-10-22 12:00:00,20.54,20.61,20.54,20.55,81334.0,20.54,20.61,20.54,20.55,81334.0
2020-10-22 12:30:00,20.55,20.61,20.53,20.57,77910.0,20.55,20.61,20.53,20.57,77910.0
2020-10-22 13:00:00,20.57,20.6,20.51,20.54,79483.0,20.57,20.6,20.51,20.54,79483.0
2020-10-22 13:30:00,20.54,20.61,20.54,20.59,76261.0,20.54,20.61,20.54,20.59,76261.0
2020-10-22 14:00:00,20.59,20.67,20.57,20.66,103598.0,20.59,20.67,20.57,20.66,103598.0
2020-10-22 14:30:00,20.65,20.69,20.62,20.67,108424.0,20.65,20.69,20.62,20.67,108424.0
2020-10-22 15:00:00,20.67,20.75,20.56,20.72,654654.0,20.67,20.75,20.56,20.72,654654.0
2020-10-22 15:30:00,20.73,20.94,20.67,20.84,788757.0,20.73,20.94,20.67,20.84,788757.0
2020-10-23 09:30:00,20.87,20.98,20.52,20.73,296775.0,20.87,20.98,20.52,20.73,296775.0
2020-10-23 10:00:00,20.74,20.83,20.61,20.68,107148.0,20.74,20.83,20.61,20.68,107148.0
2020-10-23 10:30:00,20.68,20.73,20.62,20.71,37029.0,20.68,20.73,20.62,20.71,37029.0
2020-10-23 11:00:00,20.71,20.72,20.65,20.69,50056.0,20.71,20.72,20.65,20.69,50056.0
2020-10-23 11:30:00,20.69,20.73,20.67,20.7,54484.0,20.69,20.73,20.67,20.7,54484.0
2020-10-23 12:00:00,20.7,20.72,20.64,20.67,63546.0,20.7,20.72,20.64,20.67,63546.0
2020-10-23 12:30:00,20.67,20.75,20.66,20.72,57809.0,20.67,20.75,20.66,20.72,57809.0
2020-10-23 13:00:00,20.72,20.81,20.71,20.8,50558.0,20.72,20.81,20.71,20.8,50558.0
2020-10-23 13:30:00,20.81,20.83,20.75,20.78,65239.0,20.81,20.83,20.75,20.78,65239.0
2020-10-23 14:00:00,20.78,20.79,20.73,20.77,59494.0,20.78,20.79,20.73,20.77,59494.0
2020-10-23 14:30:00,20.77,20.77,20.6,20.61,97033.0,20.77,20.77,20.6,20.61,97033.0
2020-10-23 15:00:00,20.61,20.64,20.55,20.64,172213.0,20.61,20.64,20.55,20.64,172213.0
2020-10-23 15:30:00,20.63,20.74,20.55,20.67,567163.0,20.63,20.74,20.55,20.67,567163.0
2020-10-26 09:30:00,20.77,21.01,20.62,20.87,324793.0,20.77,21.01,20.62,20.87,324793.0
2020-10-26 10:00:00,20.88,21.04,20.81,21.03,250692.0,20.88,21.04,20.81,21.03,250692.0
2020-10-26 10:30:00,21.03,21.17,21.01,21.09,262130.0,21.03,21.17,21.01,21.09,262130.0
2020-10-26 11:00:00,21.09,21.1,20.86,20.91,110445.0,21.09,21.1,20.86,20.91,110445.0
2020-10-26 11:30:00,20.9,20.92,20.75,20.76,85157.0,20.9,20.92,20.75,20.76,85157.0
2020-10-26 12:00:00,20.76,20.77,20.71,20.77,57667.0,20.76,20.77,20.71,20.77,57667.0
2020-10-26 12:30:00,20.76,20.77,20.67,20.67,80654.0,20.76,20.77,20.67,20.67,80654.0
2020-10-26 13:00:00,20.67,20.69,20.6,20.6,94558.0,20.67,20.69,20.6,20.6,94558.0
2020-10-26 13:30:00,20.61,20.7,20.53,20.69,136565.0,20.61,20.7,20.53,20.69,136565.0
2020-10-26 14:00:00,20.69,20.84,20.66,20.8,111667.0,20.69,20.84,20.66,20.8,111667.0
2020-10-26 14:30:00,20.8,20.89,20.77,20.8,129689.0,20.8,20.89,20.77,20.8,129689.0
2020-10-26 15:00:00,20.8,20.87,20.78,20.84,145602.0,20.8,20.87,20.78,20.84,145602.0
2020-10-26 15:30:00,20.84,20.86,20.71,20.83,538643.0,20.84,20.86,20.71,20.83,538643.0
2020-10-27 09:30:00,20.71,20.92,20.68,20.73,114037.0,20.71,20.92,20.68,20.73,114037.0
2020-10-27 10:00:00,20.73,20.77,20.5,20.53,82812.0,20.73,20.77,20.5,20.53,82812.0
2020-10-27 10:30:00,20.55,20.57,20.47,20.51,78339.0,20.55,20.57,20.47,20.51,78339.0
2020-10-27 11:00:00,20.52,20.62,20.44,20.57,80970.0,20.52,20.62,20.44,20.57,80970.0
2020-10-27 11:30:00,20.57,20.65,20.53,20.6,87407.0,20.57,20.65,20.53,20.6,87407.0
2020-10-27 12:00:00,20.6,20.67,20.59,20.61,76267.0,20.6,20.67,20.59,20.61,76267.0
2020-10-27 12:30:00,20.61,20.67,20.58,20.65,69402.0,20.61,20.67,20.58,20.65,69402.0
2020-10-27 13:00:00,20.64,20.66,20.56,20.57,61598.0,20.64,20.66,20.56,20.57,61598.0
2020-10-27 13:30:00,20.57,20.57,20.45,20.45,71321.0,20.57,20.57,20.45,20.45,71321.0
2020-10-27 14:00:00,20.46,20.5,20.43,20.45,86853.0,20.46,20.5,20.43,20.45,86853.0
2020-10-27 14:30:00,20.46,20.46,20.35,20.36,58280.0,20.46,20.46,20.35,20.36,58280.0
2020-10-27 15:00:00,20.37,20.4,20.33,20.35,145982.0,20.37,20.4,20.33,20.35,145982.0
2020-10-27 15:30:00,20.36,20.41,20.33,20.4,541773.0,20.36,20.41,20.33,20.4,541773.0
2020-10-28 09:30:00,20.25,20.4,20.16,20.38,164862.0,20.25,20.4,20.16,20.38,164862.0
2020-10-28 10:00:00,20.38,20.43,20.22,20.26,198394.0,20.38,20.43,20.22,20.26,198394.0
2020-10-28 10:30:00,20.28,20.36,20.22,20.3,147338.0,20.28,20.36,20.22,20.3,147338.0
2020-10-28 11:00:00,20.31,20.44,20.25,20.38,270051.0,20.31,20.44,20.25,20.38,270051.0
2020-10-28 11:30:00,20.38,20.53,20.36,20.49,140097.0,20.38,20.53,20.36,20.49,140097.0
2020-10-28 12:00:00,20.49,20.53,20.45,20.48,112182.0,20.49,20.53,20.45,20.48,112182.0
2020-10-28 12:30:00,20.48,20.48,20.37,20.42,93717.0,20.48,20.48,20.37,20.42,93717.0
2020-10-28 13:00:00,20.42,20.44,20.29,20.32,77687.0,20.42,20.44,20.29,20.32,77687.0
2020-10-28 13:30:00,20.31,20.39,20.31,20.39,86390.0,20.31,20.39,20.31,20.39,86390.0
2020-10-28 14:00:00,20.38,20.44,20.33,20.44,102926.0,20.38,20.44,20.33,20.44,102926.0
2020-10-28 14:30:00,20.43,20.5,20.4,20.48,110781.0,20.43,20.5,20.4,20.48,110781.0
2020-10-28 15:00:00,20.48,20.6,20.44,20.57,266022.0,20.48,20.6,20.44,20.57,266022.0
2020-10-28 15:30:00,20.57,20.58,20.26,20.31,714912.0,20.57,20.58,20.26,20.31,714912.0
2020-10-29 09:30:00,20.0,20.1,19.12,19.12,859809.0,20.0,20.1,19.12,19.12,859809.0
2020-10-29 10:00:00,19.14,19.22,18.98,19.03,533890.0,19.14,19.22,18.98,19.03,533890.0
2020-10-29 10:30:00,19.02,19.2,18.98,19.14,365962.0,19.02,19.2,18.98,19.14,365962.0
2020-10-29 11:00:00,19.13,19.32,19.0,19.28,374264.0,19.13,19.32,19.0,19.28,374264.0
2020-10-29 11:30:00,19.28,19.33,19.02,19.05,219191.0,19.28,19.33,19.02,19.05,219191.0
2020-10-29 12:00:00,19.06,19.1,18.99,19.05,270662.0,19.06,19.1,18.99,19.05,270662.0
2020-10-29 12:30:00,19.05,19.08,19.0,19.04,212618.0,19.05,19.08,19.0,19.04,212618.0
2020-10-29 13:00:00,19.05,19.18,18.99,19.18,226071.0,19.05,19.18,18.99,19.18,226071.0
2020-10-29 13:30:00,19.17,19.36,19.17,19.34,177961.0,19.17,19.36,19.17,19.34,177961.0
2020-10-29 14:00:00,19.35,19.44,19.32,19.42,189403.0,19.35,19.44,19.32,19.42,189403.0
2020-10-29 14:30:00,19.42,19.5,19.41,19.48,171821.0,19.42,19.5,19.41,19.48,171821.0
2020-10-29 15:00:00,19.49,19.5,19.35,19.39,247367.0,19.49,19.5,19.35,19.39,247367.0
2020-10-29 15:30:00,19.39,19.53,19.3,19.47,669338.0,19.39,19.53,19.3,19.47,669338.0
2020-10-30 09:30:00,19.43,19.87,19.26,19.55,160008.0,19.43,19.87,19.26,19.55,160008.0
2020-10-30 10:00:00,19.54,19.6,19.4,19.41,91312.0,19.54,19.6,19.4,19.41,91312.0
2020-10-30 10:30:00,19.41,19.44,19.28,19.3,105695.0,19.41,19.44,19.28,19.3,105695.0
2020-10-30 11:00:00,19.3,19.43,19.3,19.35,102738.0,19.3,19.43,19.3,19.35,102738.0
2020-10-30 11:30:00,19.35,19.37,19.26,19.28,79237.0,19.35,19.37,19.26,19.28,79237.0
2020-10-30 12:00:00,19.27,19.31,19.21,19.25,99625.0,19.27,19.31,19.21,19.25,99625.0
2020-10-30 12:30:00,19.25,19.27,19.1,19.11,96408.0,19.25,19.27,19.1,19.11,96408.0
2020-10-30 13:00:00,19.11,19.11,19.02,19.07,88625.0,19.11,19.11,19.02,19.07,88625.0
2020-10-30 13:30:00,19.07,19.11,19.01,19.02,106797.0,19.07,19.11,19.01,19.02,106797.0
2020-10-30 14:00:00,19.02,19.05,18.99,19.0,197452.0,19.02,19.05,18.99,19.0,197452.0
2020-10-30 14:30:00,19.0,19.02,18.94,18.95,145905.0,19.0,19.02,18.94,18.95,145905.0
2020-10-30 15:00:00,18.95,18.99,18.89,18.95,199387.0,18.95,18.99,18.89,18.95,199387.0
2020-10-30 15:30:00,18.95,19.07,18.91,19.07,486439.0,18.95,19.07,18.91,19.07,486439.0
2020-11-02 09:30:00,19.27,19.27,18.71,18.75,278680.0,19.27,19.27,18.71,18.75,278680.0
2020-11-02 10:00:00,18.75,18.82,18.48,18.6,220635.0,18.75,18.82,18.48,18.6,220635.0
2020-11-02 10:30:00,18.6,18.76,18.54,18.55,200579.0,18.6,18.76,18.54,18.55,200579.0
2020-11-02 11:00:00,18.55,18.62,18.48,18.62,164215.0,18.55,18.62,18.48,18.62,164215.0
2020-11-02 11:30:00,18.63,18.66,18.52,18.53,375192.0,18.63,18.66,18.52,18.53,375192.0
2020-11-02 12:00:00,18.54,18.59,18.53,18.55,145795.0,18.54,18.59,18.53,18.55,145795.0
2020-11-02 12:30:00,18.56,18.59,18.45,18.48,131905.0,18.56,18.59,18.45,18.48,131905.0
2020-11-02 13:00:00,18.48,18.5,18.26,18.29,187651.0,18.48,18.5,18.26,18.29,187651.0
2020-11-02 13:30:00,18.29,18.32,18.21,18.25,127838.0,18.29,18.32,18.21,18.25,127838.0
2020-11-02 14:00:00,18.25,18.34,18.23,18.33,135984.0,18.25,18.34,18.23,18.33,135984.0
2020-11-02 14:30:00,18.32,18.5,18.3,18.46,150320.0,18.32,18.5,18.3,18.46,150320.0
2020-11-02 15:00:00,18.46,18.6,18.46,18.6,193938.0,18.46,18.6,18.46,18.6,193938.0
2020-11-02 15:30:00,18.61,18.66,18.53,18.58,493020.0,18.61,18.66,18.53,18.58,493020.0
2020-11-03 09:30:00,18.83,19.59,18.8,19.47,416812.0,18.83,19.59,18.8,19.47,416812.0
2020-11-03 10:00:00,19.48,19.58,19.4,19.45,250216.0,19.48,19.58,19.4,19.45,250216.0
2020-11-03 10:30:00,19.45,19.47,19.2,19.22,168733.0,19.45,19.47,19.2,19.22,168733.0
2020-11-03 11:00:00,19.22,19.3,19.14,19.27,148391.0,19.22,19.3,19.14,19.27,148391.0
2020-11-03 11:30:00,19.28,19.37,19.23,19.32,118642.0,19.28,19.37,19.23,19.32,118642.0
2020-11-03 12:00:00,19.32,19.5,19.31,19.5,133970.0,19.32,19.5,19.31,19.5,133970.0
2020-11-03 12:30:00,19.5,19.75,19.49,19.66,348675.0,19.5,19.75,19.49,19.66,348675.0
2020-11-03 13:00:00,19.67,19.77,19.64,19.73,352890.0,19.67,19.77,19.64,19.73,352890.0
2020-11-03 13:30:00,19.73,19.77,19.47,19.53,452115.0,19.73,19.77,19.47,19.53,452115.0
2020-11-03 14:00:00,19.51,19.76,19.48,19.72,572610.0,19.51,19.76,19.48,19.72,572610.0
2020-11-03 14:30:00,19.73,19.84,19.72,19.82,219101.0,19.73,19.84,19.72,19.82,219101.0
2020-11-03 15:00:00,19.81,19.84,19.64,19.73,611710.0,19.81,19.84,19.64,19.73,611710.0
2020-11-03 15:30:00,19.74,19.85,19.72,19.79,904555.0,19.74,19.85,19.72,19.79,904555.0
2020-11-04 09:30:00,19.75,20.11,19.68,20.0,281550.0,19.75,20.11,19.68,20.0,281550.0
2020-11-04 10:00:00,20.01,20.11,19.97,20.0,140387.0,20.01,20.11,19.97,20.0,140387.0
2020-11-04 10:30:00,20.0,20.06,19.96,19.99,146561.0,20.0,20.06,19.96,19.99,146561.0
2020-11-04 11:00:00,20.0,20.03,19.97,19.99,176582.0,20.0,20.03,19.97,19.99,176582.0
2020-11-04 11:30:00,19.98,20.02,19.74,19.83,197489.0,19.98,20.02,19.74,19.83,197489.0
2020-11-04 12:00:00,19.84,19.98,19.82,19.87,171926.0,19.84,19.98,19.82,19.87,171926.0
2020-11-04 12:30:00,19.88,19.91,19.86,19.9,100266.0,19.88,19.91,19.86,19.9,100266.0
2020-11-04 13:00:00,19.89,19.91,19.78,19.87,266619.0,19.89,19.91,19.78,19.87,266619.0
2020-11-04 13:30:00,19.87,19.93,19.81,19.82,144188.0,19.87,19.93,19.81,19.82,144188.0
2020-11-04 14:00:00,19.82,19.83,19.76,19.78,120083.0,19.82,19.83,19.76,19.78,120083.0
2020-11-04 14:30:00,19.78,19.86,19.73,19.83,146518.0,19.78,19.86,19.73,19.83,146518.0
2020-11-04 15:00:00,19.82,19.85,19.74,19.8,217694.0,19.82,19.85,19.74,19.8,217694.0
2020-11-04 15:30:00,19.8,19.84,19.76,19.81,303821.0,19.8,19.84,19.76,19.81,303821.0
2020-11-05 09:30:00,19.88,19.98,19.71,19.87,285951.0,19.88,19.98,19.71,19.87,285951.0
2020-11-05 10:00:00,19.87,19.99,19.87,19.94,75888.0,19.87,19.99,19.87,19.94,75888.0
2020-11-05 10:30:00,19.93,19.98,19.86,19.91,78539.0,19.93,19.98,19.86,19.91,78539.0
2020-11-05 11:00:00,19.92,19.98,19.9,19.95,47593.0,19.92,19.98,19.9,19.95,47593.0
2020-11-05 11:30:00,19.96,20.22,19.92,20.21,151806.0,19.96,20.22,19.92,20.21,151806.0
2020-11-05 12:00:00,20.2,20.26,20.17,20.2,63943.0,20.2,20.26,20.17,20.2,63943.0
2020-11-05 12:30:00,20.21,20.24,20.16,20.21,40031.0,20.21,20.24,20.16,20.21,40031.0
2020-11-05 13:00:00,20.21,20.22,20.11,20.13,51361.0,20.21,20.22,20.11,20.13,51361.0
2020-11-05 13:30:00,20.12,20.26,20.11,20.25,91247.0,20.12,20.26,20.11,20.25,91247.0
2020-11-05 14:00:00,20.23,20.26,20.18,20.23,108034.0,20.23,20.26,20.18,20.23,108034.0
2020-11-05 14:30:00,20.23,20.28,20.21,20.27,89355.0,20.23,20.28,20.21,20.27,89355.0
2020-11-05 15:00:00,20.27,20.28,20.23,20.27,67143.0,20.27,20.28,20.23,20.27,67143.0
2020-11-05 15:30:00,20.26,20.27,20.22,20.25,351500.0,20.26,20.27,20.22,20.25,351500.0
2020-11-06 09:30:00,20.29,20.4,20.19,20.29,195263.0,20.29,20.4,20.19,20.29,195263.0
2020-11-06 10:00:00,20.29,20.39,20.29,20.32,43029.0,20.29,20.39,20.29,20.32,43029.0
2020-11-06 10:30:00,20.31,20.33,20.19,20.22,96036.0,20.31,20.33,20.19,20.22,96036.0
2020-11-06 11:00:00,20.23,20.28,20.21,20.25,153110.0,20.23,20.28,20.21,20.25,153110.0
2020-11-06 11:30:00,20.25,20.26,20.22,20.24,65139.0,20.25,20.26,20.22,20.24,65139.0
2020-11-06 12:00:00,20.25,20.26,20.22,20.25,48743.0,20.25,20.26,20.22,20.25,48743.0
2020-11-06 12:30:00,20.25,20.28,20.22,20.23,61837.0,20.25,20.28,20.22,20.23,61837.0
2020-11-06 13:00:00,20.22,20.28,20.22,20.27,36948.0,20.22,20.28,20.22,20.27,36948.0
2020-11-06 13:30:00,20.26,20.3,20.22,20.23,242524.0,20.26,20.3,20.22,20.23,242524.0
2020-11-06 14:00:00,20.23,20.25,20.22,20.25,134210.0,20.23,20.25,20.22,20.25,134210.0
2020-11-06 14:30:00,20.25,20.41,20.24,20.32,194687.0,20.25,20.41,20.24,20.32,194687.0
2020-11-06 15:00:00,20.32,20.38,20.3,20.35,144269.0,20.32,20.38,20.3,20.35,144269.0
2020-11-06 15:30:00,20.36,20.43,20.3,20.32,395443.0,20.36,20.43,20.3,20.32,395443.0
2020-11-09 09:30:00,20.57,20.77,20.39,20.58,1015627.0,20.57,20.77,20.39,20.58,1015627.0
2020-11-09 10:00:00,20.54,20.61,20.45,20.5,418118.0,20.54,20.61,20.45,20.5,418118.0
2020-11-09 10:30:00,20.5,20.57,20.41,20.51,443809.0,20.5,20.57,20.41,20.51,443809.0
2020-11-09 11:00:00,20.51,20.57,20.48,20.55,180829.0,20.51,20.57,20.48,20.55,180829.0
2020-11-09 11:30:00,20.54,20.56,20.51,20.53,192952.0,20.54,20.56,20.51,20.53,192952.0
2020-11-09 12:00:00,20.54,20.71,20.52,20.7,131944.0,20.54,20.71,20.52,20.7,131944.0
2020-11-09 12:30:00,20.69,20.7,20.51,20.53,319816.0,20.69,20.7,20.51,20.53,319816.0
2020-11-09 13:00:00,20.54,20.55,20.39,20.39,341421.0,20.54,20.55,20.39,20.39,341421.0
2020-11-09 13:30:00,20.38,20.39,20.09,20.1,187751.0,20.38,20.39,20.09,20.1,187751.0
2020-11-09 14:00:00,20.09,20.1,19.88,19.92,260801.0,20.09,20.1,19.88,19.92,260801.0
2020-11-09 14:30:00,19.91,20.03,19.87,19.92,233018.0,19.91,20.03,19.87,19.92,233018.0
2020-11-09 15:00:00,19.92,19.94,19.8,19.82,182711.0,19.92,19.94,19.8,19.82,182711.0
2020-11-09 15:30:00,19.82,19.85,19.54,19.56,587063.0,19.82,19.85,19.54,19.56,587063.0
2020-11-10 09:30:00,19.55,19.64,19.18,19.18,270809.0,19.55,19.64,19.18,19.18,270809.0
2020-11-10 10:00:00,19.17,19.41,19.08,19.39,150332.0,19.17,19.41,19.08,19.39,150332.0
2020-11-10 10:30:00,19.38,19.8,19.38,19.76,168851.0,19.38,19.8,19.38,19.76,168851.0
2020-11-10 11:00:00,19.76,19.95,19.75,19.91,142867.0,19.76,19.95,19.75,19.91,142867.0
2020-11-10 11:30:00,19.9,20.06,19.89,20.05,157122.0,19.9,20.06,19.89,20.05,157122.0
2020-11-10 12:00:00,20.05,20.12,20.03,20.04,133594.0,20.05,20.12,20.03,20.04,133594.0
2020-11-10 12:30:00,20.05,20.28,20.04,20.28,206784.0,20.05,20.28,20.04,20.28,206784.0
2020-11-10 13:00:00,20.28,20.33,20.16,20.26,233278.0,20.28,20.33,20.16,20.26,233278.0
2020-11-10 13:30:00,20.26,20.26,20.07,20.08,97932.0,20.26,20.26,20.07,20.08,97932.0
2020-11-10 14:00:00,20.09,20.12,19.97,19.98,104104.0,20.09,20.12,19.97,19.98,104104.0
2020-11-10 14:30:00,19.98,20.02,19.9,19.9,120063.0,19.98,20.02,19.9,19.9,120063.0
2020-11-10 15:00:00,19.91,19.97,19.88,19.95,122313.0,19.91,19.97,19.88,19.95,122313.0
2020-11-10 15:30:00,19.95,20.01,19.93,20.01,388467.0,19.95,20.01,19.93,20.01,388467.0
2020-11-11 09:30:00,20.09,20.11,19.77,19.77,114199.0,20.09,20.11,19.77,19.77,114199.0
2020-11-11 10:00:00,19.78,19.82,19.7,19.74,72233.0,19.78,19.82,19.7,19.74,72233.0
2020-11-11 10:30:00,19.74,19.85,19.72,19.77,66498.0,19.74,19.85,19.72,19.77,66498.0
2020-11-11 11:00:00,19.78,19.78,19.65,19.69,78968.0,19.78,19.78,19.65,19.69,78968.0
2020-11-11 11:30:00,19.68,19.77,19.66,19.75,56110.0,19.68,19.77,19.66,19.75,56110.0
2020-11-11 12:00:00,19.75,19.79,19.72,19.73,105456.0,19.75,19.79,19.72,19.73,105456.0
2020-11-11 12:30:00,19.72,19.74,19.68,19.72,87261.0,19.72,19.74,19.68,19.72,87261.0
2020-11-11 13:00:00,19.72,19.89,19.71,19.82,231741.0,19.72,19.89,19.71,19.82,231741.0
2020-11-11 13:30:00,19.82,19.84,19.77,19.82,141864.0,19.82,19.84,19.77,19.82,141864.0
2020-11-11 14:00:00,19.82,20.06,19.77,20.06,191644.0,19.82,20.06,19.77,20.06,191644.0
2020-11-11 14:30:00,20.05,20.13,20.04,20.13,83562.0,20.05,20.13,20.04,20.13,83562.0
2020-11-11 15:00:00,20.13,20.13,20.07,20.13,69684.0,20.13,20.13,20.07,20.13,69684.0
2020-11-11 15:30:00,20.12,20.19,20.11,20.16,294358.0,20.12,20.19,20.11,20.16,294358.0
2020-11-12 09:30:00,20.18,20.31,20.09,20.14,102141.0,20.18,20.31,20.09,20.14,102141.0
2020-11-12 10:00:00,20.14,20.22,20.09,20.15,141781.0,20.14,20.22,20.09,20.15,141781.0
2020-11-12 10:30:00,20.16,20.36,20.1,20.35,100671.0,20.16,20.36,20.1,20.35,100671.0
2020-11-12 11:00:00,20.35,20.37,20.23,20.23,78640.0,20.35,20.37,20.23,20.23,78640.0
2020-11-12 11:30:00,20.24,20.28,20.17,20.21,108299.0,20.24,20.28,20.17,20.21,108299.0
2020-11-12 12:00:00,20.21,20.24,20.18,20.2,70158.0,20.21,20.24,20.18,20.2,70158.0
2020-11-12 12:30:00,20.19,20.24,20.08,20.09,90423.0,20.19,20.24,20.08,20.09,90423.0
2020-11-12 13:00:00,20.09,20.12,20.01,20.04,91806.0,20.09,20.12,20.01,20.04,91806.0
2020-11-12 13:30:00,20.03,20.16,20.02,20.16,77881.0,20.03,20.16,20.02,20.16,77881.0
2020-11-12 14:00:00,20.17,20.18,20.07,20.12,89633.0,20.17,20.18,20.07,20.12,89633.0
2020-11-12 14:30:00,20.12,20.22,20.11,20.19,79917.0,20.12,20.22,20.11,20.19,79917.0
2020-11-12 15:00:00,20.19,20.21,20.13,20.18,102103.0,20.19,20.21,20.13,20.18,102103.0
2020-11-12 15:30:00,20.18,20.25,20.15,20.22,300262.0,20.18,20.25,20.15,20.22,300262.0
2020-11-13 09:30:00,20.32,20.42,19.96,20.03,221018.0,20.32,20.42,19.96,20.03,221018.0
2020-11-13 10:00:00,20.03,20.09,19.96,20.08,71552.0,20.03,20.09,19.96,20.08,71552.0
2020-11-13 10:30:00,20.07,20.24,20.07,20.17,55352.0,20.07,20.24,20.07,20.17,55352.0
2020-11-13 11:00:00,20.16,20.17,20.07,20.07,63903.0,20.16,20.17,20.07,20.07,63903.0
2020-11-13 11:30:00,20.08,20.17,20.05,20.14,55661.0,20.08,20.17,20.05,20.14,55661.0
2020-11-13 12:00:00,20.14,20.16,20.1,20.11,57223.0,20.14,20.16,20.1,20.11,57223.0
2020-11-13 12:30:00,20.1,20.23,20.08,20.18,56236.0,20.1,20.23,20.08,20.18,56236.0
2020-11-13 13:00:00,20.19,20.29,20.17,20.27,82303.0,20.19,20.29,20.17,20.27,82303.0
2020-11-13 13:30:00,20.27,20.34,20.26,20.33,75077.0,20.27,20.34,20.26,20.33,75077.0
2020-11-13 14:00:00,20.34,20.4,20.33,20.39,49662.0,20.34,20.4,20.33,20.39,49662.0
2020-11-13 14:30:00,20.4,20.46,20.38,20.42,56159.0,20.4,20.46,20.38,20.42,56159.0
2020-11-13 15:00:00,20.42,20.44,20.36,20.39,69766.0,20.42,20.44,20.36,20.39,69766.0
2020-11-13 15:30:00,20.39,20.46,20.36,20.42,261455.0,20.39,20.46,20.36,20.42,261455.0
2020-11-16 09:30:00,20.5,20.59,20.29,20.42,128200.0,20.5,20.59,20.29,20.42,128200.0
2020-11-16 10:00:00,20.42,20.58,20.41,20.46,82599.0,20.42,20.58,20.41,20.46,82599.0
2020-11-16 10:30:00,20.46,20.61,20.45,20.52,156677.0,20.46,20.61,20.45,20.52,156677.0
2020-11-16 11:00:00,20.53,20.55,20.38,20.4,194351.0,20.53,20.55,20.38,20.4,194351.0
2020-11-16 11:30:00,20.39,20.39,20.33,20.34,80743.0,20.39,20.39,20.33,20.34,80743.0
2020-11-16 12:00:00,20.34,20.37,20.3,20.3,75387.0,20.34,20.37,20.3,20.3,75387.0
2020-11-16 12:30:00,20.3,20.32,20.25,20.28,87881.0,20.3,20.32,20.25,20.28,87881.0
2020-11-16 13:00:00,20.28,20.33,20.22,20.23,85487.0,20.28,20.33,20.22,20.23,85487.0
2020-11-16 13:30:00,20.23,20.24,20.19,20.21,61893.0,20.23,20.24,20.19,20.21,61893.0
2020-11-16 14:00:00,20.21,20.28,20.21,20.27,53471.0,20.21,20.28,20.21,20.27,53471.0
2020-11-16 14:30:00,20.28,20.28,20.19,20.23,61968.0,20.28,20.28,20.19,20.23,61968.0
2020-11-16 15:00:00,20.23,20.32,20.21,20.3,90385.0,20.23,20.32,20.21,20.3,90385.0
2020-11-16 15:30:00,20.3,20.44,20.25,20.35,326176.0,20.3,20.44,20.25,20.35,326176.0
2020-11-17 09:30:00,20.36,20.7,20.11,20.66,298964.0,20.36,20.7,20.11,20.66,298964.0
2020-11-17 10:00:00,20.66,20.73,20.58,20.66,163151.0,20.66,20.73,20.58,20.66,163151.0
2020-11-17 10:30:00,20.65,20.68,20.59,20.61,102045.0,20.65,20.68,20.59,20.61,102045.0
2020-11-17 11:00:00,20.61,20.66,20.54,20.59,152353.0,20.61,20.66,20.54,20.59,152353.0
2020-11-17 11:30:00,20.58,20.61,20.53,20.57,66710.0,20.58,20.61,20.53,20.57,66710.0
2020-11-17 12:00:00,20.58,20.58,20.46,20.5,173643.0,20.58,20.58,20.46,20.5,173643.0
2020-11-17 12:30:00,20.5,20.51,20.44,20.48,143118.0,20.5,20.51,20.44,20.48,143118.0
2020-11-17 13:00:00,20.48,20.52,20.45,20.45,161672.0,20.48,20.52,20.45,20.45,161672.0
2020-11-17 13:30:00,20.44,20.47,20.41,20.42,100314.0,20.44,20.47,20.41,20.42,100314.0
2020-11-17 14:00:00,20.43,20.49,20.39,20.4,77891.0,20.43,20.49,20.39,20.4,77891.0
2020-11-17 14:30:00,20.41,20.42,20.39,20.41,95252.0,20.41,20.42,20.39,20.41,95252.0
2020-11-17 15:00:00,20.41,20.5,20.4,20.48,108110.0,20.41,20.5,20.4,20.48,108110.0
2020-11-17 15:30:00,20.48,20.48,20.29,20.34,303755.0,20.48,20.48,20.29,20.34,303755.0
2020-11-18 09:30:00,20.35,20.42,20.11,20.13,88570.0,20.35,20.42,20.11,20.13,88570.0
2020-11-18 10:00:00,20.13,20.34,20.12,20.28,105830.0,20.13,20.34,20.12,20.28,105830.0
2020-11-18 10:30:00,20.27,20.34,20.25,20.3,44625.0,20.27,20.34,20.25,20.3,44625.0
2020-11-18 11:00:00,20.3,20.32,20.23,20.23,35834.0,20.3,20.32,20.23,20.23,35834.0
2020-11-18 11:30:00,20.24,20.25,20.16,20.19,50594.0,20.24,20.25,20.16,20.19,50594.0
2020-11-18 12:00:00,20.19,20.22,20.17,20.19,62672.0,20.19,20.22,20.17,20.19,62672.0
2020-11-18 12:30:00,20.18,20.19,20.08,20.09,73681.0,20.18,20.19,20.08,20.09,73681.0
2020-11-18 13:00:00,20.09,20.15,20.06,20.06,59093.0,20.09,20.15,20.06,20.06,59093.0
2020-11-18 13:30:00,20.06,20.06,19.99,20.03,87498.0,20.06,20.06,19.99,20.03,87498.0
2020-11-18 14:00:00,20.04,20.05,19.93,19.94,85625.0,20.04,20.05,19.93,19.94,85625.0
2020-11-18 14:30:00,19.94,19.99,19.92,19.95,69845.0,19.94,19.99,19.92,19.95,69845.0
2020-11-18 15:00:00,19.95,19.95,19.87,19.93,92611.0,19.95,19.95,19.87,19.93,92611.0
2020-11-18 15:30:00,19.94,19.94,19.71,19.72,345244.0,19.94,19.94,19.71,19.72,345244.0
2020-11-19 09:30:00,19.8,20.07,19.8,20.04,105110.0,19.8,20.07,19.8,20.04,105110.0
2020-11-19 10:00:00,20.04,20.11,19.99,20.0,119713.0,20.04,20.11,19.99,20.0,119713.0
2020-11-19 10:30:00,20.0,20.09,19.99,20.07,70698.0,20.0,20.09,19.99,20.07,70698.0
2020-11-19 11:00:00,20.07,20.38,20.07,20.38,216736.0,20.07,20.38,20.07,20.38,216736.0
2020-11-19 11:30:00,20.38,20.39,20.28,20.35,92580.0,20.38,20.39,20.28,20.35,92580.0
2020-11-19 12:00:00,20.34,20.38,20.28,20.38,61209.0,20.34,20.38,20.28,20.38,61209.0
2020-11-19 12:30:00,20.37,20.47,20.34,20.34,125128.0,20.37,20.47,20.34,20.34,125128.0
2020-11-19 13:00:00,20.35,20.45,20.33,20.38,96351.0,20.35,20.45,20.33,20.38,96351.0
2020-11-19 13:30:00,20.38,20.42,20.35,20.39,64339.0,20.38,20.42,20.35,20.39,64339.0
2020-11-19 14:00:00,20.39,20.4,20.34,20.39,56867.0,20.39,20.4,20.34,20.39,56867.0
2020-11-19 14:30:00,20.39,20.42,20.36,20.41,65038.0,20.39,20.42,20.36,20.41,65038.0
2020-11-19 15:00:00,20.42,20.46,20.4,20.45,60358.0,20.42,20.46,20.4,20.45,60358.0
2020-11-19 15:30:00,20.45,20.46,20.26,20.29,471972.0,20.45,20.46,20.26,20.29,471972.0
2020-11-20 09:30:00,20.43,20.47,20.01,20.04,256656.0,20.43,20.47,20.01,20.04,256656.0
2020-11-20 10:00:00,20.05,20.08,19.88,19.89,138519.0,20.05,20.08,19.88,19.89,138519.0
2020-11-20 10:30:00,19.89,19.94,19.79,19.92,145224.0,19.89,19.94,19.79,19.92,145224.0
2020-11-20 11:00:00,19.92,19.94,19.84,19.86,84010.0,19.92,19.94,19.84,19.86,84010.0
2020-11-20 11:30:00,19.86,19.89,19.81,19.88,71349.0,19.86,19.89,19.81,19.88,71349.0
2020-11-20 12:00:00,19.88,19.97,19.82,19.83,154246.0,19.88,19.97,19.82,19.83,154246.0
2020-11-20 12:30:00,19.83,19.89,19.72,19.84,143984.0,19.83,19.89,19.72,19.84,143984.0
2020-11-20 13:00:00,19.85,19.89,19.82,19.88,57459.0,19.85,19.89,19.82,19.88,57459.0
2020-11-20 13:30:00,19.88,19.98,19.86,19.98,49924.0,19.88,19.98,19.86,19.98,49924.0
2020-11-20 14:00:00,19.98,20.02,19.95,20.0,63058.0,19.98,20.02,19.95,20.0,63058.0
2020-11-20 14:30:00,20.0,20.03,19.94,19.98,75240.0,20.0,20.03,19.94,19.98,75240.0
2020-11-20 15:00:00,19.98,20.01,19.9,19.96,100419.0,19.98,20.01,19.9,19.96,100419.0
2020-11-20 15:30:00,19.95,20.13,19.93,20.04,510056.0,19.95,20.13,19.93,20.04,510056.0
2020-11-23 09:30:00,20.2,20.29,20.07,20.14,108921.0,20.2,20.29,20.07,20.14,108921.0
2020-11-23 10:00:00,20.15,20.32,20.12,20.3,128891.0,20.15,20.32,20.12,20.3,128891.0
2020-11-23 10:30:00,20.3,20.42,20.29,20.39,84567.0,20.3,20.42,20.29,20.39,84567.0
2020-11-23 11:00:00,20.39,20.58,20.39,20.57,114213.0,20.39,20.58,20.39,20.57,114213.0
2020-11-23 11:30:00,20.57,20.66,20.56,20.63,144857.0,20.57,20.66,20.56,20.63,144857.0
2020-11-23 12:00:00,20.63,20.65,20.55,20.62,83708.0,20.63,20.65,20.55,20.62,83708.0
2020-11-23 12:30:00,20.62,20.79,20.62,20.71,179408.0,20.62,20.79,20.62,20.71,179408.0
2020-11-23 13:00:00,20.72,20.74,20.66,20.68,98181.0,20.72,20.74,20.66,20.68,98181.0
2020-11-23 13:30:00,20.67,20.74,20.57,20.74,160935.0,20.67,20.74,20.57,20.74,160935.0
2020-11-23 14:00:00,20.73,20.74,20.65,20.72,76283.0,20.73,20.74,20.65,20.72,76283.0
2020-11-23 14:30:00,20.72,20.83,20.7,20.78,132696.0,20.72,20.83,20.7,20.78,132696.0
2020-11-23 15:00:00,20.78,20.83,20.76,20.82,109024.0,20.78,20.83,20.76,20.82,109024.0
2020-11-23 15:30:00,20.82,20.95,20.8,20.82,589608.0,20.82,20.95,20.8,20.82,589608.0
2020-11-24 09:30:00,20.99,21.26,20.89,21.07,288372.0,20.99,21.26,20.89,21.07,288372.0
2020-11-24 10:00:00,21.07,21.14,20.95,21.0,258341.0,21.07,21.14,20.95,21.0,258341.0
2020-11-24 10:30:00,20.99,21.1,20.86,20.86,110378.0,20.99,21.1,20.86,20.86,110378.0
2020-11-24 11:00:00,20.87,20.87,20.72,20.79,137058.0,20.87,20.87,20.72,20.79,137058.0
2020-11-24 11:30:00,20.78,20.84,20.73,20.73,126276.0,20.78,20.84,20.73,20.73,126276.0
2020-11-24 12:00:00,20.74,20.86,20.74,20.8,131371.0,20.74,20.86,20.74,20.8,131371.0
2020-11-24 12:30:00,20.8,21.03,20.78,21.0,137864.0,20.8,21.03,20.78,21.0,137864.0
2020-11-24 13:00:00,20.99,21.13,20.98,21.08,148707.0,20.99,21.13,20.98,21.08,148707.0
2020-11-24 13:30:00,21.08,21.1,20.9,20.91,191378.0,21.08,21.1,20.9,20.91,191378.0
2020-11-24 14:00:00,20.92,20.93,20.72,20.73,142681.0,20.92,20.93,20.72,20.73,142681.0
2020-11-24 14:30:00,20.73,20.81,20.72,20.79,111815.0,20.73,20.81,20.72,20.79,111815.0
2020-11-24 15:00:00,20.78,20.78,20.63,20.66,152471.0,20.78,20.78,20.63,20.66,152471.0
2020-11-24 15:30:00,20.65,20.8,20.64,20.77,279623.0,20.65,20.8,20.64,20.77,279623.0
2020-11-25 09:30:00,20.73,20.9,20.72,20.79,120969.0,20.73,20.9,20.72,20.79,120969.0
2020-11-25 10:00:00,20.8,20.81,20.63,20.72,270050.0,20.8,20.81,20.63,20.72,270050.0
2020-11-25 10:30:00,20.73,20.76,20.41,20.41,274769.0,20.73,20.76,20.41,20.41,274769.0
2020-11-25 11:00:00,20.42,20.53,20.42,20.45,137619.0,20.42,20.53,20.42,20.45,137619.0
2020-11-25 11:30:00,20.45,20.47,20.35,20.46,156414.0,20.45,20.47,20.35,20.46,156414.0
2020-11-25 12:00:00,20.47,20.49,20.39,20.39,72303.0,20.47,20.49,20.39,20.39,72303.0
2020-11-25 12:30:00,20.39,20.41,20.36,20.39,47262.0,20.39,20.41,20.36,20.39,47262.0
2020-11-25 13:00:00,20.38,20.46,20.32,20.41,127193.0,20.38,20.46,20.32,20.41,127193.0
2020-11-25 13:30:00,20.41,20.44,20.38,20.39,57721.0,20.41,20.44,20.38,20.39,57721.0
2020-11-25 14:00:00,20.39,20.4,20.31,20.32,82906.0,20.39,20.4,20.31,20.32,82906.0
2020-11-25 14:30:00,20.31,20.34,20.27,20.3,80232.0,20.31,20.34,20.27,20.3,80232.0
2020-11-25 15:00:00,20.29,20.42,20.27,20.42,121454.0,20.29,20.42,20.27,20.42,121454.0
2020-11-25 15:30:00,20.43,20.44,20.27,20.3,329904.0,20.43,20.44,20.27,20.3,329904.0
2020-11-27 09:30:00,20.58,20.84,20.53,20.57,186202.0,20.58,20.84,20.53,20.57,186202.0
2020-11-27 10:00:00,20.58,20.69,20.54,20.66,108020.0,20.58,20.69,20.54,20.66,108020.0
2020-11-27 10:30:00,20.65,20.71,20.52,20.7,231249.0,20.65,20.71,20.52,20.7,231249.0
2020-11-27 11:00:00,20.69,20.88,20.69,20.82,149793.0,20.69,20.88,20.69,20.82,149793.0
2020-11-27 11:30:00,20.83,20.85,20.65,20.67,170177.0,20.83,20.85,20.65,20.67,170177.0
2020-11-27 12:00:00,20.67,20.75,20.62,20.69,233366.0,20.67,20.75,20.62,20.69,233366.0
2020-11-27 12:30:00,20.68,20.74,20.59,20.61,252136.0,20.68,20.74,20.59,20.61,252136.0
2020-11-30 09:30:00,20.83,20.98,20.74,20.81,225351.0,20.83,20.98,20.74,20.81,225351.0
2020-11-30 10:00:00,20.81,21.29,20.81,21.28,367549.0,20.81,21.29,20.81,21.28,367549.0
2020-11-30 10:30:00,21.3,21.48,21.27,21.46,293763.0,21.3,21.48,21.27,21.46,293763.0
2020-11-30 11:00:00,21.46,21.47,21.38,21.39,139228.0,21.46,21.47,21.38,21.39,139228.0
2020-11-30 11:30:00,21.4,21.44,21.25,21.3,262135.0,21.4,21.44,21.25,21.3,262135.0
2020-11-30 12:00:00,21.3,21.34,21.25,21.32,100661.0,21.3,21.34,21.25,21.32,100661.0
2020-11-30 12:30:00,21.31,21.44,21.28,21.39,146658.0,21.31,21.44,21.28,21.39,146658.0
2020-11-30 13:00:00,21.39,21.45,21.38,21.42,107098.0,21.39,21.45,21.38,21.42,107098.0
2020-11-30 13:30:00,21.42,21.46,21.38,21.41,206001.0,21.42,21.46,21.38,21.41,206001.0
2020-11-30 14:00:00,21.41,21.5,21.4,21.48,191220.0,21.41,21.5,21.4,21.48,191220.0
2020-11-30 14:30:00,21.48,21.49,21.37,21.39,146046.0,21.48,21.49,21.37,21.39,146046.0
2020-11-30 15:00:00,21.39,21.4,21.28,21.32,170518.0,21.39,21.4,21.28,21.32,170518.0
2020-11-30 15:30:00,21.32,21.38,21.12,21.14,1112924.0,21.32,21.38,21.12,21.14,1112924.0
2020-12-01 09:30:00,21.22,21.4,20.92,21.31,231674.0,21.22,21.4,20.92,21.31,231674.0
2020-12-01 10:00:00,21.3,21.5,21.3,21.49,168794.0,21.3,21.5,21.3,21.49,168794.0
2020-12-01 10:30:00,21.49,21.52,21.36,21.45,133483.0,21.49,21.52,21.36,21.45,133483.0
2020-12-01 11:00:00,21.45,21.51,21.37,21.39,193166.0,21.45,21.51,21.37,21.39,193166.0
2020-12-01 11:30:00,21.39,21.41,21.14,21.17,215073.0,21.39,21.41,21.14,21.17,215073.0
2020-12-01 12:00:00,21.17,21.22,21.11,21.13,104148.0,21.17,21.22,21.11,21.13,104148.0
2020-12-01 12:30:00,21.12,21.14,21.04,21.09,83961.0,21.12,21.14,21.04,21.09,83961.0
2020-12-01 13:00:00,21.1,21.1,20.93,20.95,75838.0,21.1,21.1,20.93,20.95,75838.0
2020-12-01 13:30:00,20.95,21.07,20.9,21.07,128454.0,20.95,21.07,20.9,21.07,128454.0
2020-12-01 14:00:00,21.07,21.12,21.03,21.09,120737.0,21.07,21.12,21.03,21.09,120737.0
2020-12-01 14:30:00,21.09,21.22,21.08,21.2,63917.0,21.09,21.22,21.08,21.2,63917.0
2020-12-01 15:00:00,21.2,21.25,21.17,21.24,49768.0,21.2,21.25,21.17,21.24,49768.0
2020-12-01 15:30:00,21.24,21.29,21.18,21.27,363326.0,21.24,21.29,21.18,21.27,363326.0
2020-12-02 09:30:00,21.11,21.18,20.77,20.78,173729.0,21.11,21.18,20.77,20.78,173729.0
2020-12-02 10:00:00,20.8,20.84,20.64,20.66,144440.0,20.8,20.84,20.64,20.66,144440.0
2020-12-02 10:30:00,20.66,20.7,20.52,20.61,128472.0,20.66,20.7,20.52,20.61,128472.0
2020-12-02 11:00:00,20.61,20.65,20.46,20.54,108349.0,20.61,20.65,20.46,20.54,108349.0
2020-12-02 11:30:00,20.53,20.62,20.52,20.57,126344.0,20.53,20.62,20.52,20.57,126344.0
2020-12-02 12:00:00,20.56,20.58,20.5,20.56,79324.0,20.56,20.58,20.5,20.56,79324.0
2020-12-02 12:30:00,20.56,20.63,20.54,20.55,41893.0,20.56,20.63,20.54,20.55,41893.0
2020-12-02 13:00:00,20.55,20.55,20.46,20.48,72297.0,20.55,20.55,20.46,20.48,72297.0
2020-12-02 13:30:00,20.48,20.5,20.36,20.36,95285.0,20.48,20.5,20.36,20.36,95285.0
2020-12-02 14:00:00,20.36,20.45,20.31,20.39,161342.0,20.36,20.45,20.31,20.39,161342.0
2020-12-02 14:30:00,20.39,20.48,20.37,20.44,124389.0,20.39,20.48,20.37,20.44,124389.0
2020-12-02 15:00:00,20.45,20.59,20.44,20.59,100135.0,20.45,20.59,20.44,20.59,100135.0
2020-12-02 15:30:00,20.59,20.76,20.58,20.72,484495.0,20.59,20.76,20.58,20.72,484495.0
2020-12-03 09:30:00,20.73,20.73,20.18,20.2,396891.0,20.73,20.73,20.18,20.2,396891.0
2020-12-03 10:00:00,20.18,20.35,20.18,20.3,120544.0,20.18,20.35,20.18,20.3,120544.0
2020-12-03 10:30:00,20.29,20.33,20.14,20.2,182616.0,20.29,20.33,20.14,20.2,182616.0
2020-12-03 11:00:00,20.21,20.27,20.15,20.22,129052.0,20.21,20.27,20.15,20.22,129052.0
2020-12-03 11:30:00,20.22,20.23,20.16,20.18,69199.0,20.22,20.23,20.16,20.18,69199.0
2020-12-03 12:00:00,20.19,20.22,20.13,20.18,66109.0,20.19,20.22,20.13,20.18,66109.0
2020-12-03 12:30:00,20.18,20.22,20.15,20.2,67077.0,20.18,20.22,20.15,20.2,67077.0
2020-12-03 13:00:00,20.2,20.32,20.17,20.25,144140.0,20.2,20.32,20.17,20.25,144140.0
2020-12-03 13:30:00,20.26,20.28,20.16,20.16,59233.0,20.26,20.28,20.16,20.16,59233.0
2020-12-03 14:00:00,20.16,20.2,20.15,20.17,55089.0,20.16,20.2,20.15,20.17,55089.0
2020-12-03 14:30:00,20.17,20.2,20.12,20.18,78901.0,20.17,20.2,20.12,20.18,78901.0
2020-12-03 15:00:00,20.18,20.2,20.15,20.19,126489.0,20.18,20.2,20.15,20.19,126489.0
2020-12-03 15:30:00,20.19,20.21,19.97,20.01,662701.0,20.19,20.21,19.97,20.01,662701.0
2020-12-04 09:30:00,20.08,20.2,19.86,20.05,224726.0,20.08,20.2,19.86,20.05,224726.0
2020-12-04 10:00:00,20.05,20.06,19.9,19.96,190903.0,20.05,20.06,19.9,19.96,190903.0
2020-12-04 10:30:00,19.96,20.11,19.93,20.05,108543.0,19.96,20.11,19.93,20.05,108543.0
2020-12-04 11:00:00,20.05,20.07,19.99,20.0,85413.0,20.05,20.07,19.99,20.0,85413.0
2020-12-04 11:30:00,20.0,20.04,19.89,19.95,111597.0,20.0,20.04,19.89,19.95,111597.0
2020-12-04 12:00:00,19.95,19.98,19.88,19.94,109409.0,19.95,19.98,19.88,19.94,109409.0
2020-12-04 12:30:00,19.95,19.95,19.85,19.88,116837.0,19.95,19.95,19.85,19.88,116837.0
2020-12-04 13:00:00,19.88,19.88,19.82,19.86,60685.0,19.88,19.88,19.82,19.86,60685.0
2020-12-04 13:30:00,19.87,19.88,19.72,19.75,165883.0,19.87,19.88,19.72,19.75,165883.0
2020-12-04 14:00:00,19.74,19.74,19.61,19.63,233013.0,19.74,19.74,19.61,19.63,233013.0
2020-12-04 14:30:00,19.64,19.69,19.58,19.62,210572.0,19.64,19.69,19.58,19.62,210572.0
2020-12-04 15:00:00,19.63,19.77,19.54,19.77,532098.0,19.63,19.77,19.54,19.77,532098.0
2020-12-04 15:30:00,19.77,19.93,19.77,19.88,336334.0,19.77,19.93,19.77,19.88,336334.0
2020-12-07 09:30:00,19.9,20.36,19.9,20.23,211481.0,19.9,20.36,19.9,20.23,211481.0
2020-12-07 10:00:00,20.23,20.3,20.09,20.16,248196.0,20.23,20.3,20.09,20.16,248196.0
2020-12-07 10:30:00,20.16,20.18,19.98,20.03,187381.0,20.16,20.18,19.98,20.03,187381.0
2020-12-07 11:00:00,20.02,20.04,19.89,19.89,94334.0,20.02,20.04,19.89,19.89,94334.0
2020-12-07 11:30:00,19.9,19.92,19.85,19.88,135725.0,19.9,19.92,19.85,19.88,135725.0
2020-12-07 12:00:00,19.88,19.91,19.82,19.88,156480.0,19.88,19.91,19.82,19.88,156480.0
2020-12-07 12:30:00,19.89,19.96,19.88,19.92,116214.0,19.89,19.96,19.88,19.92,116214.0
2020-12-07 13:00:00,19.93,19.93,19.87,19.89,46842.0,19.93,19.93,19.87,19.89,46842.0
2020-12-07 13:30:00,19.89,19.89,19.84,19.88,60019.0,19.89,19.89,19.84,19.88,60019.0
2020-12-07 14:00:00,19.88,19.9,19.85,19.89,49394.0,19.88,19.9,19.85,19.89,49394.0
2020-12-07 14:30:00,19.89,19.93,19.85,19.86,86185.0,19.89,19.93,19.85,19.86,86185.0
2020-12-07 15:00:00,19.85,19.94,19.83,19.94,92370.0,19.85,19.94,19.83,19.94,92370.0
2020-12-07 15:30:00,19.95,19.95,19.84,19.92,223091.0,19.95,19.95,19.84,19.92,223091.0
2020-12-08 09:30:00,19.95,20.0,19.68,19.86,152527.0,19.95,20.0,19.68,19.86,152527.0
2020-12-08 10:00:00,19.86,19.94,19.8,19.81,129808.0,19.86,19.94,19.8,19.81,129808.0
2020-12-08 10:30:00,19.81,19.87,19.77,19.87,93079.0,19.81,19.87,19.77,19.87,93079.0
2020-12-08 11:00:00,19.87,19.89,19.82,19.84,114051.0,19.87,19.89,19.82,19.84,114051.0
2020-12-08 11:30:00,19.85,19.95,19.84,19.92,104844.0,19.85,19.95,19.84,19.92,104844.0
2020-12-08 12:00:00,19.92,20.01,19.9,19.99,98139.0,19.92,20.01,19.9,19.99,98139.0
2020-12-08 12:30:00,19.99,20.0,19.87,19.94,58058.0,19.99,20.0,19.87,19.94,58058.0
2020-12-08 13:00:00,19.95,19.97,19.9,19.91,65756.0,19.95,19.97,19.9,19.91,65756.0
2020-12-08 13:30:00,19.91,19.94,19.88,19.92,53445.0,19.91,19.94,19.88,19.92,53445.0
2020-12-08 14:00:00,19.91,19.94,19.89,19.92,46702.0,19.91,19.94,19.89,19.92,46702.0
2020-12-08 14:30:00,19.92,19.99,19.91,19.98,56485.0,19.92,19.99,19.91,19.98,56485.0
2020-12-08 15:00:00,19.98,20.1,19.98,20.07,111937.0,19.98,20.1,19.98,20.07,111937.0
2020-12-08 15:30:00,20.06,20.16,20.06,20.09,308214.0,20.06,20.16,20.06,20.09,308214.0
2020-12-09 09:30:00,20.28,20.32,20.12,20.12,197448.0,20.28,20.32,20.12,20.12,197448.0
2020-12-09 10:00:00,20.11,20.13,19.9,19.9,150083.0,20.11,20.13,19.9,19.9,150083.0
2020-12-09 10:30:00,19.91,20.03,19.9,19.94,159672.0,19.91,20.03,19.9,19.94,159672.0
2020-12-09 11:00:00,19.93,19.99,19.89,19.96,98429.0,19.93,19.99,19.89,19.96,98429.0
2020-12-09 11:30:00,19.96,20.07,19.96,19.98,81857.0,19.96,20.07,19.96,19.98,81857.0
2020-12-09 12:00:00,19.99,20.0,19.91,19.94,62382.0,19.99,20.0,19.91,19.94,62382.0
2020-12-09 12:30:00,19.94,19.94,19.8,19.82,82805.0,19.94,19.94,19.8,19.82,82805.0
2020-12-09 13:00:00,19.81,19.94,19.8,19.94,60564.0,19.81,19.94,19.8,19.94,60564.0
2020-12-09 13:30:00,19.94,19.99,19.92,19.98,77171.0,19.94,19.99,19.92,19.98,77171.0
2020-12-09 14:00:00,19.98,20.05,19.96,20.03,66050.0,19.98,20.05,19.96,20.03,66050.0
2020-12-09 14:30:00,20.03,20.08,20.0,20.07,64715.0,20.03,20.08,20.0,20.07,64715.0
2020-12-09 15:00:00,20.07,20.07,20.02,20.05,79439.0,20.07,20.07,20.02,20.05,79439.0
2020-12-09 15:30:00,20.05,20.12,20.01,20.01,427878.0,20.05,20.12,20.01,20.01,427878.0
2020-12-10 09:30:00,19.74,19.84,19.32,19.38,575358.0,19.74,19.84,19.32,19.38,575358.0
2020-12-10 10:00:00,19.38,19.55,19.36,19.44,159849.0,19.38,19.55,19.36,19.44,159849.0
2020-12-10 10:30:00,19.44,19.6,19.33,19.59,169350.0,19.44,19.6,19.33,19.59,169350.0
2020-12-10 11:00:00,19.59,19.64,19.51,19.64,90843.0,19.59,19.64,19.51,19.64,90843.0
2020-12-10 11:30:00,19.64,19.75,19.64,19.72,77650.0,19.64,19.75,19.64,19.72,77650.0
2020-12-10 12:00:00,19.71,19.86,19.71,19.84,140263.0,19.71,19.86,19.71,19.84,140263.0
2020-12-10 12:30:00,19.84,19.93,19.83,19.91,72033.0,19.84,19.93,19.83,19.91,72033.0
2020-12-10 13:00:00,19.9,19.98,19.88,19.98,108972.0,19.9,19.98,19.88,19.98,108972.0
2020-12-10 13:30:00,19.98,20.03,19.92,19.93,111886.0,19.98,20.03,19.92,19.93,111886.0
2020-12-10 14:00:00,19.93,20.0,19.93,19.95,63896.0,19.93,20.0,19.93,19.95,63896.0
2020-12-10 14:30:00,19.94,19.96,19.9,19.94,56239.0,19.94,19.96,19.9,19.94,56239.0
2020-12-10 15:00:00,19.94,20.02,19.93,20.02,80935.0,19.94,20.02,19.93,20.02,80935.0
2020-12-10 15:30:00,20.02,20.12,20.0,20.1,308726.0,20.02,20.12,20.0,20.1,308726.0
2020-12-11 09:30:00,20.2,20.34,19.96,19.97,191007.0,20.2,20.34,19.96,19.97,191007.0
2020-12-11 10:00:00,19.97,20.02,19.85,19.88,118685.0,19.97,20.02,19.85,19.88,118685.0
2020-12-11 10:30:00,19.88,19.89,19.7,19.71,119553.0,19.88,19.89,19.7,19.71,119553.0
2020-12-11 11:00:00,19.7,19.71,19.57,19.58,132642.0,19.7,19.71,19.57,19.58,132642.0
2020-12-11 11:30:00,19.59,19.62,19.55,19.6,79939.0,19.59,19.62,19.55,19.6,79939.0
2020-12-11 12:00:00,19.6,19.8,19.53,19.78,127527.0,19.6,19.8,19.53,19.78,127527.0
2020-12-11 12:30:00,19.77,19.78,19.67,19.7,55510.0,19.77,19.78,19.67,19.7,55510.0
2020-12-11 13:00:00,19.7,19.71,19.61,19.64,66745.0,19.7,19.71,19.61,19.64,66745.0
2020-12-11 13:30:00,19.64,19.69,19.6,19.62,79198.0,19.64,19.69,19.6,19.62,79198.0
2020-12-11 14:00:00,19.62,19.63,19.52,19.55,111807.0,19.62,19.63,19.52,19.55,111807.0
2020-12-11 14:30:00,19.55,19.59,19.54,19.57,86013.0,19.55,19.59,19.54,19.57,86013.0
2020-12-11 15:00:00,19.56,19.67,19.52,19.66,102801.0,19.56,19.67,19.52,19.66,102801.0
2020-12-11 15:30:00,19.66,19.75,19.61,19.7,751075.0,19.66,19.75,19.61,19.7,751075.0
2020-12-14 09:30:00,19.81,19.97,19.63,19.63,124415.0,19.81,19.97,19.63,19.63,124415.0
2020-12-14 10:00:00,19.64,19.77,19.62,19.77,68654.0,19.64,19.77,19.62,19.77,68654.0
2020-12-14 10:30:00,19.77,19.81,19.71,19.71,70887.0,19.77,19.81,19.71,19.71,70887.0
2020-12-14 11:00:00,19.71,19.78,19.69,19.72,43702.0,19.71,19.78,19.69,19.72,43702.0
2020-12-14 11:30:00,19.73,19.77,19.68,19.68,89957.0,19.73,19.77,19.68,19.68,89957.0
2020-12-14 12:00:00,19.69,19.72,19.64,19.67,59735.0,19.69,19.72,19.64,19.67,59735.0
2020-12-14 12:30:00,19.67,19.69,19.6,19.62,50063.0,19.67,19.69,19.6,19.62,50063.0
2020-12-14 13:00:00,19.61,19.69,19.61,19.64,57599.0,19.61,19.69,19.61,19.64,57599.0
2020-12-14 13:30:00,19.64,19.73,19.64,19.73,45985.0,19.64,19.73,19.64,19.73,45985.0
2020-12-14 14:00:00,19.73,19.74,19.64,19.64,58560.0,19.73,19.74,19.64,19.64,58560.0
2020-12-14 14:30:00,19.64,19.65,19.58,19.6,66978.0,19.64,19.65,19.58,19.6,66978.0
2020-12-14 15:00:00,19.6,19.61,19.52,19.53,105462.0,19.6,19.61,19.52,19.53,105462.0
2020-12-14 15:30:00,19.53,19.56,19.44,19.44,213449.0,19.53,19.56,19.44,19.44,213449.0
2020-12-15 09:30:00,19.46,19.57,19.18,19.33,265557.0,19.46,19.57,19.18,19.33,265557.0
2020-12-15 10:00:00,19.33,19.42,19.24,19.38,89194.0,19.33,19.42,19.24,19.38,89194.0
2020-12-15 10:30:00,19.38,19.46,19.28,19.29,170717.0,19.38,19.46,19.28,19.29,170717.0
2020-12-15 11:00:00,19.29,19.45,19.25,19.43,150493.0,19.29,19.45,19.25,19.43,150493.0
2020-12-15 11:30:00,19.43,19.5,19.43,19.48,38923.0,19.43,19.5,19.43,19.48,38923.0
2020-12-15 12:00:00,19.49,19.5,19.43,19.5,81881.0,19.49,19.5,19.43,19.5,81881.0
2020-12-15 12:30:00,19.5,19.54,19.47,19.53,69172.0,19.5,19.54,19.47,19.53,69172.0
2020-12-15 13:00:00,19.54,19.58,19.51,19.53,53914.0,19.54,19.58,19.51,19.53,53914.0
2020-12-15 13:30:00,19.52,19.54,19.43,19.49,80375.0,19.52,19.54,19.43,19.49,80375.0
2020-12-15 14:00:00,19.5,19.63,19.49,19.61,70098.0,19.5,19.63,19.49,19.61,70098.0
2020-12-15 14:30:00,19.61,19.66,19.59,19.66,98356.0,19.61,19.66,19.59,19.66,98356.0
2020-12-15 15:00:00,19.67,19.78,19.66,19.78,103396.0,19.67,19.78,19.66,19.78,103396.0
2020-12-15 15:30:00,19.78,19.89,19.76,19.8,475844.0,19.78,19.89,19.76,19.8,475844.0
2020-12-16 09:30:00,19.88,20.07,19.8,20.04,175883.0,19.88,20.07,19.8,20.04,175883.0
2020-12-16 10:00:00,20.04,20.17,19.97,20.13,137802.0,20.04,20.17,19.97,20.13,137802.0
2020-12-16 10:30:00,20.13,20.14,20.06,20.08,96107.0,20.13,20.14,20.06,20.08,96107.0
2020-12-16 11:00:00,20.08,20.12,20.02,20.1,98074.0,20.08,20.12,20.02,20.1,98074.0
2020-12-16 11:30:00,20.1,20.1,19.99,20.01,72109.0,20.1,20.1,19.99,20.01,72109.0
2020-12-16 12:00:00,20.01,20.05,19.97,20.01,59117.0,20.01,20.05,19.97,20.01,59117.0
2020-12-16 12:30:00,20.0,20.02,19.96,20.02,61484.0,20.0,20.02,19.96,20.02,61484.0
2020-12-16 13:00:00,20.01,20.02,19.9,19.91,46653.0,20.01,20.02,19.9,19.91,46653.0
2020-12-16 13:30:00,19.91,19.95,19.85,19.88,90590.0,19.91,19.95,19.85,19.88,90590.0
2020-12-16 14:00:00,19.88,19.94,19.83,19.92,54837.0,19.88,19.94,19.83,19.92,54837.0
2020-12-16 14:30:00,19.93,19.99,19.9,19.99,59690.0,19.93,19.99,19.9,19.99,59690.0
2020-12-16 15:00:00,19.99,20.0,19.92,19.93,91740.0,19.99,20.0,19.92,19.93,91740.0
2020-12-16 15:30:00,19.93,19.97,19.88,19.95,274118.0,19.93,19.97,19.88,19.95,274118.0
2020-12-17 09:30:00,20.01,20.12,19.89,20.02,168068.0,20.01,20.12,19.89,20.02,168068.0
2020-12-17 10:00:00,20.02,20.12,19.93,20.11,154475.0,20.02,20.12,19.93,20.11,154475.0
2020-12-17 10:30:00,20.12,20.14,20.05,20.1,132790.0,20.12,20.14,20.05,20.1,132790.0
2020-12-17 11:00:00,20.09,20.1,19.97,19.99,72106.0,20.09,20.1,19.97,19.99,72106.0
2020-12-17 11:30:00,20.0,20.05,19.95,20.04,66926.0,20.0,20.05,19.95,20.04,66926.0
2020-12-17 12:00:00,20.05,20.05,19.96,20.03,56048.0,20.05,20.05,19.96,20.03,56048.0
2020-12-17 12:30:00,20.03,20.17,20.0,20.14,118012.0,20.03,20.17,20.0,20.14,118012.0
2020-12-17 13:00:00,20.14,20.15,20.07,20.1,57758.0,20.14,20.15,20.07,20.1,57758.0
2020-12-17 13:30:00,20.1,20.17,20.06,20.16,57023.0,20.1,20.17,20.06,20.16,57023.0
2020-12-17 14:00:00,20.16,20.21,20.13,20.21,106783.0,20.16,20.21,20.13,20.21,106783.0
2020-12-17 14:30:00,20.21,20.26,20.2,20.23,88177.0,20.21,20.26,20.2,20.23,88177.0
2020-12-17 15:00:00,20.24,20.26,20.19,20.23,112921.0,20.24,20.26,20.19,20.23,112921.0
2020-12-17 15:30:00,20.23,20.33,20.21,20.32,285329.0,20.23,20.33,20.21,20.32,285329.0
2020-12-18 09:30:00,20.39,20.58,20.29,20.41,288714.0,20.39,20.58,20.29,20.41,288714.0
2020-12-18 10:00:00,20.4,20.56,20.39,20.53,82632.0,20.4,20.56,20.39,20.53,82632.0
2020-12-18 10:30:00,20.53,20.65,20.51,20.57,91987.0,20.53,20.65,20.51,20.57,91987.0
2020-12-18 11:00:00,20.57,20.58,20.43,20.44,61586.0,20.57,20.58,20.43,20.44,61586.0
2020-12-18 11:30:00,20.45,20.6,20.45,20.57,138929.0,20.45,20.6,20.45,20.57,138929.0
2020-12-18 12:00:00,20.57,20.57,20.5,20.54,43295.0,20.57,20.57,20.5,20.54,43295.0
2020-12-18 12:30:00,20.54,20.58,20.53,20.57,42141.0,20.54,20.58,20.53,20.57,42141.0
2020-12-18 13:00:00,20.58,20.59,20.45,20.55,86725.0,20.58,20.59,20.45,20.55,86725.0
2020-12-18 13:30:00,20.55,20.58,20.54,20.57,73855.0,20.55,20.58,20.54,20.57,73855.0
2020-12-18 14:00:00,20.57,20.65,20.56,20.56,279520.0,20.57,20.65,20.56,20.56,279520.0
2020-12-18 14:30:00,20.57,20.59,20.48,20.48,36120.0,20.57,20.59,20.48,20.48,36120.0
2020-12-18 15:00:00,20.48,20.51,20.44,20.45,109437.0,20.48,20.51,20.44,20.45,109437.0
2020-12-18 15:30:00,20.46,20.57,20.37,20.54,532973.0,20.46,20.57,20.37,20.54,532973.0
2020-12-21 09:30:00,20.28,20.31,19.92,20.0,236367.0,20.28,20.31,19.92,20.0,236367.0
2020-12-21 10:00:00,20.0,20.28,19.98,20.17,135923.0,20.0,20.28,19.98,20.17,135923.0
2020-12-21 10:30:00,20.18,20.27,20.17,20.23,71340.0,20.18,20.27,20.17,20.23,71340.0
2020-12-21 11:00:00,20.23,20.36,20.2,20.35,83628.0,20.23,20.36,20.2,20.35,83628.0
2020-12-21 11:30:00,20.34,20.35,20.3,20.33,73174.0,20.34,20.35,20.3,20.33,73174.0
2020-12-21 12:00:00,20.32,20.35,20.28,20.3,59588.0,20.32,20.35,20.28,20.3,59588.0
2020-12-21 12:30:00,20.3,20.33,20.28,20.3,48147.0,20.3,20.33,20.28,20.3,48147.0
2020-12-21 13:00:00,20.29,20.3,20.08,20.08,79184.0,20.29,20.3,20.08,20.08,79184.0
2020-12-21 13:30:00,20.07,20.08,20.0,20.03,120288.0,20.07,20.08,20.0,20.03,120288.0
2020-12-21 14:00:00,20.03,20.12,20.02,20.12,58361.0,20.03,20.12,20.02,20.12,58361.0
2020-12-21 14:30:00,20.12,20.17,20.09,20.14,51506.0,20.12,20.17,20.09,20.14,51506.0
2020-12-21 15:00:00,20.14,20.14,20.04,20.05,82761.0,20.14,20.14,20.04,20.05,82761.0
2020-12-21 15:30:00,20.05,20.15,20.0,20.13,360660.0,20.05,20.15,20.0,20.13,360660.0
2020-12-22 09:30:00,20.14,20.22,19.99,20.19,94971.0,20.14,20.22,19.99,20.19,94971.0
2020-12-22 10:00:00,20.19,20.25,20.13,20.2,38262.0,20.19,20.25,20.13,20.2,38262.0
2020-12-22 10:30:00,20.19,20.19,20.12,20.14,39945.0,20.19,20.19,20.12,20.14,39945.0
2020-12-22 11:00:00,20.14,20.16,20.05,20.15,32871.0,20.14,20.16,20.05,20.15,32871.0
2020-12-22 11:30:00,20.15,20.21,20.13,20.16,46840.0,20.15,20.21,20.13,20.16,46840.0
2020-12-22 12:00:00,20.15,20.22,20.14,20.17,31942.0,20.15,20.22,20.14,20.17,31942.0
2020-12-22 12:30:00,20.17,20.17,20.14,20.14,55964.0,20.17,20.17,20.14,20.14,55964.0
2020-12-22 13:00:00,20.13,20.19,20.13,20.16,50746.0,20.13,20.19,20.13,20.16,50746.0
2020-12-22 13:30:00,20.16,20.16,19.99,20.0,75009.0,20.16,20.16,19.99,20.0,75009.0
2020-12-22 14:00:00,20.01,20.06,20.0,20.06,32682.0,20.01,20.06,20.0,20.06,32682.0
2020-12-22 14:30:00,20.05,20.13,20.03,20.13,48298.0,20.05,20.13,20.03,20.13,48298.0
2020-12-22 15:00:00,20.13,20.15,20.07,20.1,45461.0,20.13,20.15,20.07,20.1,45461.0
2020-12-22 15:30:00,20.1,20.23,20.09,20.21,172912.0,20.1,20.23,20.09,20.21,172912.0
2020-12-23 09:30:00,20.23,20.68,20.2,20.63,141508.0,20.23,20.68,20.2,20.63,141508.0
2020-12-23 10:00:00,20.63,20.66,20.51,20.54,41239.0,20.63,20.66,20.51,20.54,41239.0
2020-12-23 10:30:00,20.53,20.54,20.42,20.45,30264.0,20.53,20.54,20.42,20.45,30264.0
2020-12-23 11:00:00,20.44,20.44,20.33,20.37,24743.0,20.44,20.44,20.33,20.37,24743.0
2020-12-23 11:30:00,20.36,20.38,20.35,20.37,15230.0,20.36,20.38,20.35,20.37,15230.0
2020-12-23 12:00:00,20.37,20.46,20.36,20.46,44791.0,20.37,20.46,20.36,20.46,44791.0
2020-12-23 12:30:00,20.46,20.52,20.44,20.51,40623.0,20.46,20.52,20.44,20.51,40623.0
2020-12-23 13:00:00,20.52,20.58,20.51,20.57,32286.0,20.52,20.58,20.51,20.57,32286.0
2020-12-23 13:30:00,20.57,20.62,20.55,20.61,19883.0,20.57,20.62,20.55,20.61,19883.0
2020-12-23 14:00:00,20.61,20.62,20.55,20.56,21833.0,20.61,20.62,20.55,20.56,21833.0
2020-12-23 14:30:00,20.55,20.58,20.53,20.56,25285.0,20.55,20.58,20.53,20.56,25285.0
2020-12-23 15:00:00,20.56,20.56,20.49,20.49,49956.0,20.56,20.56,20.49,20.49,49956.0
2020-12-23 15:30:00,20.49,20.52,20.46,20.48,170035.0,20.49,20.52,20.46,20.48,170035.0
2020-12-24 09:30:00,20.48,20.49,20.23,20.25,118748.0,20.48,20.49,20.23,20.25,118748.0
2020-12-24 10:00:00,20.25,20.26,20.14,20.19,95787.0,20.25,20.26,20.14,20.19,95787.0
2020-12-24 10:30:00,20.18,20.3,20.15,20.27,86647.0,20.18,20.3,20.15,20.27,86647.0
2020-12-24 11:00:00,20.28,20.37,20.27,20.31,85139.0,20.28,20.37,20.27,20.31,85139.0
2020-12-24 11:30:00,20.3,20.34,20.27,20.27,96044.0,20.3,20.34,20.27,20.27,96044.0
2020-12-24 12:00:00,20.27,20.34,20.25,20.33,102607.0,20.27,20.34,20.25,20.33,102607.0
2020-12-24 12:30:00,20.33,20.35,20.24,20.3,275877.0,20.33,20.35,20.24,20.3,275877.0
2020-12-28 09:30:00,20.5,20.59,20.34,20.47,131175.0,20.5,20.59,20.34,20.47,131175.0
2020-12-28 10:00:00,20.49,20.51,20.4,20.43,72419.0,20.49,20.51,20.4,20.43,72419.0
2020-12-28 10:30:00,20.43,20.43,20.25,20.26,98595.0,20.43,20.43,20.25,20.26,98595.0
2020-12-28 11:00:00,20.27,20.27,20.13,20.16,119303.0,20.27,20.27,20.13,20.16,119303.0
2020-12-28 11:30:00,20.16,20.41,20.13,20.37,214856.0,20.16,20.41,20.13,20.37,214856.0
2020-12-28 12:00:00,20.37,20.46,20.37,20.46,52950.0,20.37,20.46,20.37,20.46,52950.0
2020-12-28 12:30:00,20.47,20.5,20.43,20.5,49588.0,20.47,20.5,20.43,20.5,49588.0
2020-12-28 13:00:00,20.5,20.5,20.42,20.49,107725.0,20.5,20.5,20.42,20.49,107725.0
2020-12-28 13:30:00,20.49,20.57,20.48,20.56,65853.0,20.49,20.57,20.48,20.56,65853.0
2020-12-28 14:00:00,20.57,20.57,20.46,20.5,49455.0,20.57,20.57,20.46,20.5,49455.0
2020-12-28 14:30:00,20.5,20.52,20.48,20.5,48481.0,20.5,20.52,20.48,20.5,48481.0
2020-12-28 15:00:00,20.5,20.63,20.48,20.6,83344.0,20.5,20.63,20.48,20.6,83344.0
2020-12-28 15:30:00,20.59,20.6,20.48,20.57,395568.0,20.59,20.6,20.48,20.57,395568.0
2020-12-29 09:30:00,20.64,20.91,20.57,20.75,145823.0,20.64,20.91,20.57,20.75,145823.0
2020-12-29 10:00:00,20.74,20.76,20.6,20.64,98300.0,20.74,20.76,20.6,20.64,98300.0
2020-12-29 10:30:00,20.64,20.64,20.51,20.55,51597.0,20.64,20.64,20.51,20.55,51597.0
2020-12-29 11:00:00,20.55,20.6,20.47,20.56,62426.0,20.55,20.6,20.47,20.56,62426.0
2020-12-29 11:30:00,20.57,20.57,20.45,20.49,64605.0,20.57,20.57,20.45,20.49,64605.0
2020-12-29 12:00:00,20.48,20.5,20.37,20.38,40389.0,20.48,20.5,20.37,20.38,40389.0
2020-12-29 12:30:00,20.38,20.38,20.24,20.25,108589.0,20.38,20.38,20.24,20.25,108589.0
2020-12-29 13:00:00,20.24,20.33,20.24,20.32,53198.0,20.24,20.33,20.24,20.32,53198.0
2020-12-29 13:30:00,20.32,20.4,20.29,20.35,104519.0,20.32,20.4,20.29,20.35,104519.0
2020-12-29 14:00:00,20.36,20.36,20.27,20.28,43809.0,20.36,20.36,20.27,20.28,43809.0
2020-12-29 14:30:00,20.28,20.32,20.26,20.28,54291.0,20.28,20.32,20.26,20.28,54291.0
2020-12-29 15:00:00,20.28,20.44,20.26,20.44,105771.0,20.28,20.44,20.26,20.44,105771.0
2020-12-29 15:30:00,20.44,20.59,20.43,20.54,500786.0,20.44,20.59,20.43,20.54,500786.0
2020-12-30 09:30:00,20.4,20.67,20.33,20.54,75614.0,20.4,20.67,20.33,20.54,75614.0
2020-12-30 10:00:00,20.54,20.54,20.38,20.42,73875.0,20.54,20.54,20.38,20.42,73875.0
2020-12-30 10:30:00,20.41,20.41,20.26,20.3,64774.0,20.41,20.41,20.26,20.3,64774.0
2020-12-30 11:00:00,20.3,20.31,20.22,20.26,112046.0,20.3,20.31,20.22,20.26,112046.0
2020-12-30 11:30:00,20.25,20.26,20.2,20.23,65324.0,20.25,20.26,20.2,20.23,65324.0
2020-12-30 12:00:00,20.22,20.3,20.21,20.28,96827.0,20.22,20.3,20.21,20.28,96827.0
2020-12-30 12:30:00,20.28,20.37,20.23,20.3,193728.0,20.28,20.37,20.23,20.3,193728.0
2020-12-30 13:00:00,20.3,20.32,20.23,20.32,51064.0,20.3,20.32,20.23,20.32,51064.0
2020-12-30 13:30:00,20.32,20.34,20.28,20.32,45323.0,20.32,20.34,20.28,20.32,45323.0
2020-12-30 14:00:00,20.32,20.33,20.22,20.23,71742.0,20.32,20.33,20.22,20.23,71742.0
2020-12-30 14:30:00,20.23,20.29,20.23,20.27,62888.0,20.23,20.29,20.23,20.27,62888.0
2020-12-30 15:00:00,20.27,20.27,20.24,20.27,37135.0,20.27,20.27,20.24,20.27,37135.0
2020-12-30 15:30:00,20.28,20.28,20.11,20.12,280673.0,20.28,20.28,20.11,20.12,280673.0
2020-12-31 09:30:00,20.17,20.23,19.94,19.95,143203.0,20.17,20.23,19.94,19.95,143203.0
2020-12-31 10:00:00,19.94,19.96,19.71,19.72,162013.0,19.94,19.96,19.71,19.72,162013.0
2020-12-31 10:30:00,19.73,19.86,19.63,19.85,133344.0,19.73,19.86,19.63,19.85,133344.0
2020-12-31 11:00:00,19.86,19.91,19.83,19.89,112689.0,19.86,19.91,19.83,19.89,112689.0
2020-12-31 11:30:00,19.89,19.99,19.89,19.93,87158.0,19.89,19.99,19.89,19.93,87158.0
2020-12-31 12:00:00,19.93,19.96,19.88,19.89,43681.0,19.93,19.96,19.88,19.89,43681.0
2020-12-31 12:30:00,19.89,20.0,19.88,19.99,49327.0,19.89,20.0,19.88,19.99,49327.0
2020-12-31 13:00:00,19.99,20.01,19.95,19.97,55718.0,19.99,20.01,19.95,19.97,55718.0
2020-12-31 13:30:00,19.97,20.07,19.97,20.07,49974.0,19.97,20.07,19.97,20.07,49974.0
2020-12-31 14:00:00,20.06,20.13,20.05,20.11,67401.0,20.06,20.13,20.05,20.11,67401.0
2020-12-31 14:30:00,20.1,20.14,20.08,20.09,51585.0,20.1,20.14,20.08,20.09,51585.0
2020-12-31 15:00:00,20.09,20.16,20.06,20.14,67767.0,20.09,20.16,20.06,20.14,67767.0
2020-12-31 15:30:00,20.15,20.19,20.1,20.1,219030.0,20.15,20.19,20.1,20.1,219030.0
2021-01-04 09:30:00,20.2,20.24,20.02,20.16,345171.0,20.2,20.24,20.02,20.16,345171.0
2021-01-04 10:00:00,20.16,20.17,20.04,20.09,254476.0,20.16,20.17,20.04,20.09,254476.0
2021-01-04 10:30:00,20.09,20.13,20.02,20.13,351778.0,20.09,20.13,20.02,20.13,351778.0
2021-01-04 11:00:00,20.13,20.36,20.11,20.36,137311.0,20.13,20.36,20.11,20.36,137311.0
2021-01-04 11:30:00,20.36,20.45,20.35,20.42,165488.0,20.36,20.45,20.35,20.42,165488.0
2021-01-04 12:00:00,20.41,20.44,20.2,20.24,172920.0,20.41,20.44,20.2,20.24,172920.0
2021-01-04 12:30:00,20.23,20.24,20.18,20.22,109384.0,20.23,20.24,20.18,20.22,109384.0
2021-01-04 13:00:00,20.23,20.36,20.22,20.29,101261.0,20.23,20.36,20.22,20.29,101261.0
2021-01-04 13:30:00,20.28,20.31,20.24,20.3,96438.0,20.28,20.31,20.24,20.3,96438.0
2021-01-04 14:00:00,20.3,20.34,20.26,20.29,86210.0,20.3,20.34,20.26,20.29,86210.0
2021-01-04 14:30:00,20.3,20.32,20.19,20.23,104570.0,20.3,20.32,20.19,20.23,104570.0
2021-01-04 15:00:00,20.23,20.25,20.14,20.15,153066.0,20.23,20.25,20.14,20.15,153066.0
2021-01-04 15:30:00,20.15,20.29,20.11,20.22,648552.0,20.15,20.29,20.11,20.22,648552.0
2021-01-05 09:30:00,20.36,20.68,20.23,20.67,258463.0,20.36,20.68,20.23,20.67,258463.0
2021-01-05 10:00:00,20.67,20.71,20.49,20.62,409751.0,20.67,20.71,20.49,20.62,409751.0
2021-01-05 10:30:00,20.63,20.77,20.63,20.64,238445.0,20.63,20.77,20.63,20.64,238445.0
2021-01-05 11:00:00,20.64,20.79,20.5,20.57,144152.0,20.64,20.79,20.5,20.57,144152.0
2021-01-05 11:30:00,20.58,20.61,20.51,20.61,103581.0,20.58,20.61,20.51,20.61,103581.0
2021-01-05 12:00:00,20.61,20.63,20.29,20.3,77815.0,20.61,20.63,20.29,20.3,77815.0
2021-01-05 12:30:00,20.3,20.38,20.29,20.34,78788.0,20.3,20.38,20.29,20.34,78788.0
2021-01-05 13:00:00,20.33,20.35,20.25,20.26,45754.0,20.33,20.35,20.25,20.26,45754.0
2021-01-05 13:30:00,20.26,20.27,20.2,20.27,58165.0,20.26,20.27,20.2,20.27,58165.0
2021-01-05 14:00:00,20.27,20.28,20.18,20.24,73296.0,20.27,20.28,20.18,20.24,73296.0
2021-01-05 14:30:00,20.24,20.28,20.14,20.14,77467.0,20.24,20.28,20.14,20.14,77467.0
2021-01-05 15:00:00,20.14,20.27,20.13,20.2,148048.0,20.14,20.27,20.13,20.2,148048.0
2021-01-05 15:30:00,20.21,20.24,20.12,20.18,438668.0,20.21,20.24,20.12,20.18,438668.0
2021-01-06 09:30:00,20.31,20.86,20.22,20.82,128328.0,20.31,20.86,20.22,20.82,128328.0
2021-01-06 10:00:00,20.84,20.84,20.54,20.58,68953.0,20.84,20.84,20.54,20.58,68953.0
2021-01-06 10:30:00,20.57,20.58,20.29,20.3,98825.0,20.57,20.58,20.29,20.3,98825.0
2021-01-06 11:00:00,20.3,20.37,20.27,20.32,67119.0,20.3,20.37,20.27,20.32,67119.0
2021-01-06 11:30:00,20.32,20.33,20.21,20.25,77090.0,20.32,20.33,20.21,20.25,77090.0
2021-01-06 12:00:00,20.25,20.26,20.08,20.16,120752.0,20.25,20.26,20.08,20.16,120752.0
2021-01-06 12:30:00,20.16,20.22,20.12,20.18,49629.0,20.16,20.22,20.12,20.18,49629.0
2021-01-06 13:00:00,20.18,20.18,20.11,20.13,89701.0,20.18,20.18,20.11,20.13,89701.0
2021-01-06 13:30:00,20.12,20.19,20.08,20.16,104331.0,20.12,20.19,20.08,20.16,104331.0
2021-01-06 14:00:00,20.17,20.19,20.0,20.02,146395.0,20.17,20.19,20.0,20.02,146395.0
2021-01-06 14:30:00,20.02,20.12,20.01,20.07,139595.0,20.02,20.12,20.01,20.07,139595.0
2021-01-06 15:00:00,20.07,20.16,20.04,20.14,128037.0,20.07,20.16,20.04,20.14,128037.0
2021-01-06 15:30:00,20.14,20.31,20.1,20.25,435304.0,20.14,20.31,20.1,20.25,435304.0
2021-01-07 09:30:00,20.24,20.35,19.51,19.71,656683.0,20.24,20.35,19.51,19.71,656683.0
2021-01-07 10:00:00,19.72,20.0,19.67,19.98,218141.0,19.72,20.0,19.67,19.98,218141.0
2021-01-07 10:30:00,19.98,20.0,19.78,19.85,281170.0,19.98,20.0,19.78,19.85,281170.0
2021-01-07 11:00:00,19.86,19.87,19.7,19.73,148419.0,19.86,19.87,19.7,19.73,148419.0
2021-01-07 11:30:00,19.73,19.81,19.68,19.75,86120.0,19.73,19.81,19.68,19.75,86120.0
2021-01-07 12:00:00,19.75,19.78,19.7,19.73,82672.0,19.75,19.78,19.7,19.73,82672.0
2021-01-07 12:30:00,19.73,19.75,19.67,19.71,122058.0,19.73,19.75,19.67,19.71,122058.0
2021-01-07 13:00:00,19.71,19.71,19.52,19.53,141514.0,19.71,19.71,19.52,19.53,141514.0
2021-01-07 13:30:00,19.53,19.66,19.52,19.66,215517.0,19.53,19.66,19.52,19.66,215517.0
2021-01-07 14:00:00,19.65,19.69,19.56,19.56,140290.0,19.65,19.69,19.56,19.56,140290.0
2021-01-07 14:30:00,19.55,19.65,19.53,19.63,159148.0,19.55,19.65,19.53,19.63,159148.0
2021-01-07 15:00:00,19.64,19.67,19.56,19.59,188716.0,19.64,19.67,19.56,19.59,188716.0
2021-01-07 15:30:00,19.59,19.69,19.59,19.64,449609.0,19.59,19.69,19.59,19.64,449609.0
2021-01-08 09:30:00,19.6,19.61,19.19,19.23,406819.0,19.6,19.61,19.19,19.23,406819.0
2021-01-08 10:00:00,19.23,19.32,19.21,19.25,201344.0,19.23,19.32,19.21,19.25,201344.0
2021-01-08 10:30:00,19.26,19.36,19.13,19.35,296545.0,19.26,19.36,19.13,19.35,296545.0
2021-01-08 11:00:00,19.36,19.49,19.23,19.41,310517.0,19.36,19.49,19.23,19.41,310517.0
2021-01-08 11:30:00,19.41,19.45,19.3,19.34,130537.0,19.41,19.45,19.3,19.34,130537.0
2021-01-08 12:00:00,19.33,19.41,19.26,19.28,97744.0,19.33,19.41,19.26,19.28,97744.0
2021-01-08 12:30:00,19.27,19.32,19.22,19.29,123818.0,19.27,19.32,19.22,19.29,123818.0
2021-01-08 13:00:00,19.28,19.33,19.23,19.25,146152.0,19.28,19.33,19.23,19.25,146152.0
2021-01-08 13:30:00,19.25,19.28,19.22,19.25,71007.0,19.25,19.28,19.22,19.25,71007.0
2021-01-08 14:00:00,19.25,19.3,19.24,19.27,44794.0,19.25,19.3,19.24,19.27,44794.0
2021-01-08 14:30:00,19.27,19.3,19.24,19.3,51140.0,19.27,19.3,19.24,19.3,51140.0
2021-01-08 15:00:00,19.3,19.3,19.22,19.23,81366.0,19.3,19.3,19.22,19.23,81366.0
2021-01-08 15:30:00,19.23,19.45,19.21,19.43,519174.0,19.23,19.45,19.21,19.43,519174.0
2021-01-11 09:30:00,19.3,19.46,19.28,19.42,99888.0,19.3,19.46,19.28,19.42,99888.0
2021-01-11 10:00:00,19.42,19.47,19.36,19.39,107159.0,19.42,19.47,19.36,19.39,107159.0
2021-01-11 10:30:00,19.39,19.57,19.36,19.55,142794.0,19.39,19.57,19.36,19.55,142794.0
2021-01-11 11:00:00,19.55,19.56,19.46,19.51,93549.0,19.55,19.56,19.46,19.51,93549.0
2021-01-11 11:30:00,19.51,19.63,19.48,19.61,200062.0,19.51,19.63,19.48,19.61,200062.0
2021-01-11 12:00:00,19.6,19.67,19.59,19.62,91226.0,19.6,19.67,19.59,19.62,91226.0
2021-01-11 12:30:00,19.62,19.67,19.61,19.67,114496.0,19.62,19.67,19.61,19.67,114496.0
2021-01-11 13:00:00,19.67,19.7,19.56,19.57,130948.0,19.67,19.7,19.56,19.57,130948.0
2021-01-11 13:30:00,19.57,19.58,19.44,19.48,47917.0,19.57,19.58,19.44,19.48,47917.0
2021-01-11 14:00:00,19.48,19.51,19.43,19.44,59468.0,19.48,19.51,19.43,19.44,59468.0
2021-01-11 14:30:00,19.44,19.45,19.4,19.41,74927.0,19.44,19.45,19.4,19.41,74927.0
2021-01-11 15:00:00,19.42,19.47,19.4,19.43,104157.0,19.42,19.47,19.4,19.43,104157.0
2021-01-11 15:30:00,19.43,19.5,19.42,19.47,290362.0,19.43,19.5,19.42,19.47,290362.0
2021-01-12 09:30:00,19.62,19.93,19.48,19.86,163722.0,19.62,19.93,19.48,19.86,163722.0
2021-01-12 10:00:00,19.85,19.85,19.75,19.81,108045.0,19.85,19.85,19.75,19.81,108045.0
2021-01-12 10:30:00,19.8,19.91,19.77,19.91,87380.0,19.8,19.91,19.77,19.91,87380.0
2021-01-12 11:00:00,19.91,19.91,19.79,19.79,45450.0,19.91,19.91,19.79,19.79,45450.0
2021-01-12 11:30:00,19.78,19.82,19.75,19.77,56237.0,19.78,19.82,19.75,19.77,56237.0
2021-01-12 12:00:00,19.77,19.77,19.68,19.7,55854.0,19.77,19.77,19.68,19.7,55854.0
2021-01-12 12:30:00,19.7,19.72,19.66,19.69,45797.0,19.7,19.72,19.66,19.69,45797.0
2021-01-12 13:00:00,19.69,19.76,19.69,19.72,84539.0,19.69,19.76,19.69,19.72,84539.0
2021-01-12 13:30:00,19.71,19.72,19.62,19.66,73875.0,19.71,19.72,19.62,19.66,73875.0
2021-01-12 14:00:00,19.66,19.68,19.59,19.59,74258.0,19.66,19.68,19.59,19.59,74258.0
2021-01-12 14:30:00,19.59,19.67,19.57,19.65,130968.0,19.59,19.67,19.57,19.65,130968.0
2021-01-12 15:00:00,19.66,19.73,19.59,19.73,188070.0,19.66,19.73,19.59,19.73,188070.0
2021-01-12 15:30:00,19.72,19.73,19.65,19.69,404716.0,19.72,19.73,19.65,19.69,404716.0
2021-01-13 09:30:00,19.64,19.9,19.55,19.9,112883.0,19.64,19.9,19.55,19.9,112883.0
2021-01-13 10:00:00,19.9,20.38,19.9,20.26,831757.0,19.9,20.38,19.9,20.26,831757.0
2021-01-13 10:30:00,20.25,20.39,20.11,20.13,287614.0,20.25,20.39,20.11,20.13,287614.0
2021-01-13 11:00:00,20.13,20.28,20.11,20.19,201912.0,20.13,20.28,20.11,20.19,201912.0
2021-01-13 11:30:00,20.2,20.4,20.13,20.39,268363.0,20.2,20.4,20.13,20.39,268363.0
2021-01-13 12:00:00,20.39,20.59,20.38,20.5,335781.0,20.39,20.59,20.38,20.5,335781.0
2021-01-13 12:30:00,20.5,20.51,20.41,20.41,217976.0,20.5,20.51,20.41,20.41,217976.0
2021-01-13 13:00:00,20.42,20.56,20.38,20.54,305826.0,20.42,20.56,20.38,20.54,305826.0
2021-01-13 13:30:00,20.55,20.55,20.45,20.48,126386.0,20.55,20.55,20.45,20.48,126386.0
2021-01-13 14:00:00,20.47,20.53,20.44,20.5,176891.0,20.47,20.53,20.44,20.5,176891.0
2021-01-13 14:30:00,20.5,20.53,20.34,20.35,121978.0,20.5,20.53,20.34,20.35,121978.0
2021-01-13 15:00:00,20.35,20.38,20.27,20.32,148529.0,20.35,20.38,20.27,20.32,148529.0
2021-01-13 15:30:00,20.32,20.38,20.16,20.19,794751.0,20.32,20.38,20.16,20.19,794751.0
2021-01-14 09:30:00,20.32,20.43,20.19,20.39,244822.0,20.32,20.43,20.19,20.39,244822.0
2021-01-14 10:00:00,20.4,20.49,20.37,20.49,159679.0,20.4,20.49,20.37,20.49,159679.0
2021-01-14 10:30:00,20.48,20.54,20.36,20.51,117804.0,20.48,20.54,20.36,20.51,117804.0
2021-01-14 11:00:00,20.5,20.51,20.34,20.35,68916.0,20.5,20.51,20.34,20.35,68916.0
2021-01-14 11:30:00,20.34,20.46,20.31,20.37,84013.0,20.34,20.46,20.31,20.37,84013.0
2021-01-14 12:00:00,20.37,20.55,20.34,20.53,72283.0,20.37,20.55,20.34,20.53,72283.0
2021-01-14 12:30:00,20.53,20.62,20.51,20.52,60322.0,20.53,20.62,20.51,20.52,60322.0
2021-01-14 13:00:00,20.52,20.57,20.48,20.51,68794.0,20.52,20.57,20.48,20.51,68794.0
2021-01-14 13:30:00,20.51,20.57,20.45,20.46,74996.0,20.51,20.57,20.45,20.46,74996.0
2021-01-14 14:00:00,20.47,20.54,20.46,20.48,46815.0,20.47,20.54,20.46,20.48,46815.0
2021-01-14 14:30:00,20.48,20.53,20.44,20.5,46652.0,20.48,20.53,20.44,20.5,46652.0
2021-01-14 15:00:00,20.51,20.69,20.5,20.69,120595.0,20.51,20.69,20.5,20.69,120595.0
2021-01-14 15:30:00,20.69,20.71,20.45,20.47,396481.0,20.69,20.71,20.45,20.47,396481.0
2021-01-15 09:30:00,20.48,20.88,20.37,20.85,252304.0,20.48,20.88,20.37,20.85,252304.0
2021-01-15 10:00:00,20.85,20.89,20.64,20.67,129101.0,20.85,20.89,20.64,20.67,129101.0
2021-01-15 10:30:00,20.67,20.76,20.65,20.74,101316.0,20.67,20.76,20.65,20.74,101316.0
2021-01-15 11:00:00,20.73,20.74,20.62,20.66,92352.0,20.73,20.74,20.62,20.66,92352.0
2021-01-15 11:30:00,20.65,20.8,20.64,20.8,94387.0,20.65,20.8,20.64,20.8,94387.0
2021-01-15 12:00:00,20.8,20.9,20.73,20.89,125789.0,20.8,20.9,20.73,20.89,125789.0
2021-01-15 12:30:00,20.89,20.95,20.71,20.73,82784.0,20.89,20.95,20.71,20.73,82784.0
2021-01-15 13:00:00,20.74,20.83,20.69,20.71,219160.0,20.74,20.83,20.69,20.71,219160.0
2021-01-15 13:30:00,20.7,20.8,20.66,20.78,124058.0,20.7,20.8,20.66,20.78,124058.0
2021-01-15 14:00:00,20.78,20.92,20.75,20.91,163155.0,20.78,20.92,20.75,20.91,163155.0
2021-01-15 14:30:00,20.91,20.93,20.87,20.93,93666.0,20.91,20.93,20.87,20.93,93666.0
2021-01-15 15:00:00,20.93,20.97,20.88,20.92,238476.0,20.93,20.97,20.88,20.92,238476.0
2021-01-15 15:30:00,20.91,20.95,20.88,20.93,549823.0,20.91,20.95,20.88,20.93,549823.0
2021-01-19 09:30:00,21.02,21.05,20.54,20.91,324756.0,21.02,21.05,20.54,20.91,324756.0
2021-01-19 10:00:00,20.9,21.08,20.86,21.08,142336.0,20.9,21.08,20.86,21.08,142336.0
2021-01-19 10:30:00,21.08,21.57,21.07,21.46,341372.0,21.08,21.57,21.07,21.46,341372.0
2021-01-19 11:00:00,21.46,21.55,21.37,21.54,148325.0,21.46,21.55,21.37,21.54,148325.0
2021-01-19 11:30:00,21.54,21.54,21.37,21.39,113603.0,21.54,21.54,21.37,21.39,113603.0
2021-01-19 12:00:00,21.39,21.41,21.3,21.35,50768.0,21.39,21.41,21.3,21.35,50768.0
2021-01-19 12:30:00,21.35,21.36,21.2,21.21,64157.0,21.35,21.36,21.2,21.21,64157.0
2021-01-19 13:00:00,21.21,21.28,21.18,21.25,55537.0,21.21,21.28,21.18,21.25,55537.0
2021-01-19 13:30:00,21.25,21.38,21.1,21.1,385490.0,21.25,21.38,21.1,21.1,385490.0
2021-01-19 14:00:00,21.1,21.16,21.02,21.16,158055.0,21.1,21.16,21.02,21.16,158055.0
2021-01-19 14:30:00,21.17,21.28,21.12,21.28,86169.0,21.17,21.28,21.12,21.28,86169.0
2021-01-19 15:00:00,21.28,21.33,21.24,21.3,122358.0,21.28,21.33,21.24,21.3,122358.0
2021-01-19 15:30:00,21.31,21.36,21.14,21.19,590287.0,21.31,21.36,21.14,21.19,590287.0
2021-01-20 09:30:00,21.23,21.24,20.42,20.46,452115.0,21.23,21.24,20.42,20.46,452115.0
2021-01-20 10:00:00,20.46,20.79,20.39,20.75,331631.0,20.46,20.79,20.39,20.75,331631.0
2021-01-20 10:30:00,20.73,21.04,20.7,20.99,185089.0,20.73,21.04,20.7,20.99,185089.0
2021-01-20 11:00:00,20.99,21.02,20.81,20.87,219834.0,20.99,21.02,20.81,20.87,219834.0
2021-01-20 11:30:00,20.87,21.0,20.85,20.91,174351.0,20.87,21.0,20.85,20.91,174351.0
2021-01-20 12:00:00,20.9,20.98,20.89,20.97,115554.0,20.9,20.98,20.89,20.97,115554.0
2021-01-20 12:30:00,20.97,21.09,20.81,21.07,287071.0,20.97,21.09,20.81,21.07,287071.0
2021-01-20 13:00:00,21.07,21.1,20.93,20.93,81727.0,21.07,21.1,20.93,20.93,81727.0
2021-01-20 13:30:00,20.93,21.01,20.92,20.98,74175.0,20.93,21.01,20.92,20.98,74175.0
2021-01-20 14:00:00,20.98,21.04,20.98,20.99,94216.0,20.98,21.04,20.98,20.99,94216.0
2021-01-20 14:30:00,20.99,21.0,20.92,20.96,164931.0,20.99,21.0,20.92,20.96,164931.0
2021-01-20 15:00:00,20.96,20.97,20.86,20.88,104928.0,20.96,20.97,20.86,20.88,104928.0
2021-01-20 15:30:00,20.87,21.01,20.83,21.0,465606.0,20.87,21.01,20.83,21.0,465606.0
2021-01-21 09:30:00,20.94,20.99,20.56,20.78,344923.0,20.94,20.99,20.56,20.78,344923.0
2021-01-21 10:00:00,20.78,21.0,20.73,20.98,96106.0,20.78,21.0,20.73,20.98,96106.0
2021-01-21 10:30:00,20.99,21.05,20.92,21.04,85874.0,20.99,21.05,20.92,21.04,85874.0
2021-01-21 11:00:00,21.05,21.08,20.97,21.03,84908.0,21.05,21.08,20.97,21.03,84908.0
2021-01-21 11:30:00,21.02,21.04,20.95,20.96,96027.0,21.02,21.04,20.95,20.96,96027.0
2021-01-21 12:00:00,20.96,21.0,20.93,20.95,61726.0,20.96,21.0,20.93,20.95,61726.0
2021-01-21 12:30:00,20.95,20.97,20.87,20.88,95617.0,20.95,20.97,20.87,20.88,95617.0
2021-01-21 13:00:00,20.89,20.93,20.81,20.92,268134.0,20.89,20.93,20.81,20.92,268134.0
2021-01-21 13:30:00,20.92,20.99,20.92,20.94,69136.0,20.92,20.99,20.92,20.94,69136.0
2021-01-21 14:00:00,20.94,20.96,20.87,20.89,84173.0,20.94,20.96,20.87,20.89,84173.0
2021-01-21 14:30:00,20.88,20.96,20.85,20.95,123700.0,20.88,20.96,20.85,20.95,123700.0
2021-01-21 15:00:00,20.96,21.21,20.95,21.18,549491.0,20.96,21.21,20.95,21.18,549491.0
2021-01-21 15:30:00,21.18,21.19,21.08,21.08,409963.0,21.18,21.19,21.08,21.08,409963.0
2021-01-22 09:30:00,21.12,21.24,20.91,21.07,602574.0,21.12,21.24,20.91,21.07,602574.0
2021-01-22 10:00:00,21.07,21.09,20.96,21.03,68434.0,21.07,21.09,20.96,21.03,68434.0
2021-01-22 10:30:00,21.04,21.12,21.0,21.12,74857.0,21.04,21.12,21.0,21.12,74857.0
2021-01-22 11:00:00,21.12,21.21,21.09,21.2,86548.0,21.12,21.21,21.09,21.2,86548.0
2021-01-22 11:30:00,21.21,21.25,21.14,21.17,75854.0,21.21,21.25,21.14,21.17,75854.0
2021-01-22 12:00:00,21.17,21.21,21.12,21.14,33341.0,21.17,21.21,21.12,21.14,33341.0
2021-01-22 12:30:00,21.14,21.22,21.14,21.2,25118.0,21.14,21.22,21.14,21.2,25118.0
2021-01-22 13:00:00,21.2,21.2,21.11,21.14,36070.0,21.2,21.2,21.11,21.14,36070.0
2021-01-22 13:30:00,21.14,21.16,21.11,21.13,43919.0,21.14,21.16,21.11,21.13,43919.0
2021-01-22 14:00:00,21.14,21.25,21.11,21.24,92716.0,21.14,21.25,21.11,21.24,92716.0
2021-01-22 14:30:00,21.24,21.35,21.24,21.34,61196.0,21.24,21.35,21.24,21.34,61196.0
2021-01-22 15:00:00,21.34,21.41,21.3,21.41,61469.0,21.34,21.41,21.3,21.41,61469.0
2021-01-22 15:30:00,21.41,21.45,21.37,21.42,241057.0,21.41,21.45,21.37,21.42,241057.0
2021-01-25 09:30:00,21.57,22.1,21.5,21.95,238589.0,21.57,22.1,21.5,21.95,238589.0
2021-01-25 10:00:00,21.93,22.5,21.92,22.49,247600.0,21.93,22.5,21.92,22.49,247600.0
2021-01-25 10:30:00,22.48,22.98,22.39,22.4,309044.0,22.48,22.98,22.39,22.4,309044.0
2021-01-25 11:00:00,22.41,22.56,22.2,22.56,204832.0,22.41,22.56,22.2,22.56,204832.0
2021-01-25 11:30:00,22.56,22.67,22.41,22.57,191038.0,22.56,22.67,22.41,22.57,191038.0
2021-01-25 12:00:00,22.56,22.62,22.33,22.42,134815.0,22.56,22.62,22.33,22.42,134815.0
2021-01-25 12:30:00,22.41,22.45,22.3,22.32,130976.0,22.41,22.45,22.3,22.32,130976.0
2021-01-25 13:00:00,22.32,22.38,22.25,22.27,174637.0,22.32,22.38,22.25,22.27,174637.0
2021-01-25 13:30:00,22.27,22.3,22.03,22.1,180339.0,22.27,22.3,22.03,22.1,180339.0
2021-01-25 14:00:00,22.12,22.21,22.07,22.18,338932.0,22.12,22.21,22.07,22.18,338932.0
2021-01-25 14:30:00,22.18,22.23,22.12,22.16,155751.0,22.18,22.23,22.12,22.16,155751.0
2021-01-25 15:00:00,22.15,22.18,22.08,22.18,186079.0,22.15,22.18,22.08,22.18,186079.0
2021-01-25 15:30:00,22.18,22.34,22.11,22.28,458471.0,22.18,22.34,22.11,22.28,458471.0
2021-01-26 09:30:00,22.34,22.76,22.34,22.72,236724.0,22.34,22.76,22.34,22.72,236724.0
2021-01-26 10:00:00,22.71,22.92,22.64,22.92,222344.0,22.71,22.92,22.64,22.92,222344.0
2021-01-26 10:30:00,22.92,23.06,22.9,22.98,284113.0,22.92,23.06,22.9,22.98,284113.0
2021-01-26 11:00:00,22.97,23.13,22.84,22.87,239546.0,22.97,23.13,22.84,22.87,239546.0
2021-01-26 11:30:00,22.87,22.98,22.83,22.94,217280.0,22.87,22.98,22.83,22.94,217280.0
2021-01-26 12:00:00,22.94,23.21,22.9,23.13,268872.0,22.94,23.21,22.9,23.13,268872.0
2021-01-26 12:30:00,23.14,23.17,23.02,23.06,196919.0,23.14,23.17,23.02,23.06,196919.0
2021-01-26 13:00:00,23.06,23.15,23.02,23.1,191914.0,23.06,23.15,23.02,23.1,191914.0
2021-01-26 13:30:00,23.08,23.31,23.08,23.17,200504.0,23.08,23.31,23.08,23.17,200504.0
2021-01-26 14:00:00,23.17,23.41,23.16,23.41,119597.0,23.17,23.41,23.16,23.41,119597.0
2021-01-26 14:30:00,23.4,23.5,23.38,23.48,180471.0,23.4,23.5,23.38,23.48,180471.0
2021-01-26 15:00:00,23.48,23.78,23.46,23.78,390983.0,23.48,23.78,23.46,23.78,390983.0
2021-01-26 15:30:00,23.78,23.97,23.65,23.92,1181084.0,23.78,23.97,23.65,23.92,1181084.0
2021-01-27 09:30:00,23.5,25.67,23.48,24.94,1227880.0,23.5,25.67,23.48,24.94,1227880.0
2021-01-27 10:00:00,24.94,25.14,24.54,24.67,486325.0,24.94,25.14,24.54,24.67,486325.0
2021-01-27 10:30:00,24.67,24.7,24.33,24.4,254854.0,24.67,24.7,24.33,24.4,254854.0
2021-01-27 11:00:00,24.39,24.63,24.3,24.33,203188.0,24.39,24.63,24.3,24.33,203188.0
2021-01-27 11:30:00,24.34,24.43,24.15,24.19,163393.0,24.34,24.43,24.15,24.19,163393.0
2021-01-27 12:00:00,24.19,24.3,24.01,24.1,253348.0,24.19,24.3,24.01,24.1,253348.0
2021-01-27 12:30:00,24.1,24.58,24.1,24.57,112246.0,24.1,24.58,24.1,24.57,112246.0
2021-01-27 13:00:00,24.57,24.57,24.3,24.38,113745.0,24.57,24.57,24.3,24.38,113745.0
2021-01-27 13:30:00,24.39,24.5,24.36,24.41,108256.0,24.39,24.5,24.36,24.41,108256.0
2021-01-27 14:00:00,24.4,24.67,24.4,24.66,111083.0,24.4,24.67,24.4,24.66,111083.0
2021-01-27 14:30:00,24.65,24.83,24.51,24.68,167440.0,24.65,24.83,24.51,24.68,167440.0
2021-01-27 15:00:00,24.67,24.79,24.49,24.58,287246.0,24.67,24.79,24.49,24.58,287246.0
2021-01-27 15:30:00,24.6,24.69,24.4,24.61,495990.0,24.6,24.69,24.4,24.61,495990.0
2021-01-28 09:30:00,24.26,24.6,24.13,24.37,339799.0,24.26,24.6,24.13,24.37,339799.0
2021-01-28 10:00:00,24.39,24.39,23.87,23.89,229731.0,24.39,24.39,23.87,23.89,229731.0
2021-01-28 10:30:00,23.89,23.91,23.29,23.33,277222.0,23.89,23.91,23.29,23.33,277222.0
2021-01-28 11:00:00,23.34,23.39,22.98,23.18,206773.0,23.34,23.39,22.98,23.18,206773.0
2021-01-28 11:30:00,23.17,23.28,22.79,22.95,187474.0,23.17,23.28,22.79,22.95,187474.0
2021-01-28 12:00:00,22.95,23.03,22.72,22.88,315440.0,22.95,23.03,22.72,22.88,315440.0
2021-01-28 12:30:00,22.87,22.9,22.59,22.64,184669.0,22.87,22.9,22.59,22.64,184669.0
2021-01-28 13:00:00,22.64,22.75,22.58,22.72,171528.0,22.64,22.75,22.58,22.72,171528.0
2021-01-28 13:30:00,22.71,22.79,22.64,22.72,147280.0,22.71,22.79,22.64,22.72,147280.0
2021-01-28 14:00:00,22.71,22.72,22.59,22.64,163926.0,22.71,22.72,22.59,22.64,163926.0
2021-01-28 14:30:00,22.63,22.77,22.43,22.66,433013.0,22.63,22.77,22.43,22.66,433013.0
2021-01-28 15:00:00,22.66,22.8,22.63,22.67,162297.0,22.66,22.8,22.63,22.67,162297.0
2021-01-28 15:30:00,22.67,22.7,22.53,22.54,505860.0,22.67,22.7,22.53,22.54,505860.0
2021-01-29 09:30:00,22.55,23.08,22.54,23.01,208211.0,22.55,23.08,22.54,23.01,208211.0
2021-01-29 10:00:00,23.01,23.01,22.77,22.86,208406.0,23.01,23.01,22.77,22.86,208406.0
2021-01-29 10:30:00,22.86,23.24,22.86,23.2,138568.0,22.86,23.24,22.86,23.2,138568.0
2021-01-29 11:00:00,23.2,23.2,22.77,22.79,184444.0,23.2,23.2,22.77,22.79,184444.0
2021-01-29 11:30:00,22.79,22.92,22.73,22.75,158276.0,22.79,22.92,22.73,22.75,158276.0
2021-01-29 12:00:00,22.74,22.95,22.72,22.85,153016.0,22.74,22.95,22.72,22.85,153016.0
2021-01-29 12:30:00,22.85,22.85,22.57,22.64,158151.0,22.85,22.85,22.57,22.64,158151.0
2021-01-29 13:00:00,22.64,22.73,22.52,22.69,126692.0,22.64,22.73,22.52,22.69,126692.0
2021-01-29 13:30:00,22.68,22.77,22.51,22.62,193105.0,22.68,22.77,22.51,22.62,193105.0
2021-01-29 14:00:00,22.61,22.72,22.61,22.67,175605.0,22.61,22.72,22.61,22.67,175605.0
2021-01-29 14:30:00,22.65,22.72,22.58,22.69,147833.0,22.65,22.72,22.58,22.69,147833.0
2021-01-29 15:00:00,22.7,22.9,22.67,22.85,228003.0,22.7,22.9,22.67,22.85,228003.0
2021-01-29 15:30:00,22.85,22.89,22.6,22.65,642037.0,22.85,22.89,22.6,22.65,642037.0
2021-02-01 09:30:00,22.76,22.85,22.29,22.42,236445.0,22.76,22.85,22.29,22.42,236445.0
2021-02-01 10:00:00,22.4,22.64,22.28,22.3,210777.0,22.4,22.64,22.28,22.3,210777.0
2021-02-01 10:30:00,22.28,22.34,22.14,22.21,383777.0,22.28,22.34,22.14,22.21,383777.0
2021-02-01 11:00:00,22.21,22.27,22.1,22.17,123351.0,22.21,22.27,22.1,22.17,123351.0
2021-02-01 11:30:00,22.18,22.37,22.16,22.35,106106.0,22.18,22.37,22.16,22.35,106106.0
2021-02-01 12:00:00,22.34,22.39,22.24,22.36,91772.0,22.34,22.39,22.24,22.36,91772.0
2021-02-01 12:30:00,22.36,22.41,22.23,22.29,95883.0,22.36,22.41,22.23,22.29,95883.0
2021-02-01 13:00:00,22.3,22.31,22.24,22.26,74428.0,22.3,22.31,22.24,22.26,74428.0
2021-02-01 13:30:00,22.26,22.29,22.21,22.26,115535.0,22.26,22.29,22.21,22.26,115535.0
2021-02-01 14:00:00,22.27,22.42,22.26,22.41,90373.0,22.27,22.42,22.26,22.41,90373.0
2021-02-01 14:30:00,22.42,22.43,22.28,22.33,167814.0,22.42,22.43,22.28,22.33,167814.0
2021-02-01 15:00:00,22.34,22.38,22.28,22.37,232710.0,22.34,22.38,22.28,22.37,232710.0
2021-02-01 15:30:00,22.37,22.38,22.23,22.26,458788.0,22.37,22.38,22.23,22.26,458788.0
2021-02-02 09:30:00,22.29,22.29,21.61,21.75,289191.0,22.29,22.29,21.61,21.75,289191.0
2021-02-02 10:00:00,21.75,21.79,21.4,21.4,247029.0,21.75,21.79,21.4,21.4,247029.0
2021-02-02 10:30:00,21.4,21.54,21.29,21.38,180861.0,21.4,21.54,21.29,21.38,180861.0
2021-02-02 11:00:00,21.37,21.45,21.33,21.39,93527.0,21.37,21.45,21.33,21.39,93527.0
2021-02-02 11:30:00,21.39,21.44,21.31,21.35,152510.0,21.39,21.44,21.31,21.35,152510.0
2021-02-02 12:00:00,21.35,21.48,21.34,21.39,118445.0,21.35,21.48,21.34,21.39,118445.0
2021-02-02 12:30:00,21.38,21.61,21.33,21.59,114443.0,21.38,21.61,21.33,21.59,114443.0
2021-02-02 13:00:00,21.59,21.59,21.47,21.51,115187.0,21.59,21.59,21.47,21.51,115187.0
2021-02-02 13:30:00,21.51,21.61,21.48,21.61,88606.0,21.51,21.61,21.48,21.61,88606.0
2021-02-02 14:00:00,21.61,21.71,21.59,21.64,145687.0,21.61,21.71,21.59,21.64,145687.0
2021-02-02 14:30:00,21.64,21.68,21.6,21.6,165131.0,21.64,21.68,21.6,21.6,165131.0
2021-02-02 15:00:00,21.6,21.62,21.53,21.56,126614.0,21.6,21.62,21.53,21.56,126614.0
2021-02-02 15:30:00,21.56,21.62,21.54,21.61,351179.0,21.56,21.62,21.54,21.61,351179.0
2021-02-03 09:30:00,21.55,21.7,21.14,21.5,212248.0,21.55,21.7,21.14,21.5,212248.0
2021-02-03 10:00:00,21.5,21.61,21.47,21.61,146978.0,21.5,21.61,21.47,21.61,146978.0
2021-02-03 10:30:00,21.6,21.71,21.46,21.62,133657.0,21.6,21.71,21.46,21.62,133657.0
2021-02-03 11:00:00,21.63,21.75,21.57,21.75,143162.0,21.63,21.75,21.57,21.75,143162.0
2021-02-03 11:30:00,21.75,21.82,21.68,21.73,95949.0,21.75,21.82,21.68,21.73,95949.0
2021-02-03 12:00:00,21.73,21.85,21.72,21.83,93696.0,21.73,21.85,21.72,21.83,93696.0
2021-02-03 12:30:00,21.83,21.97,21.8,21.91,88922.0,21.83,21.97,21.8,21.91,88922.0
2021-02-03 13:00:00,21.91,21.99,21.83,21.86,158022.0,21.91,21.99,21.83,21.86,158022.0
2021-02-03 13:30:00,21.86,21.97,21.86,21.96,115428.0,21.86,21.97,21.86,21.96,115428.0
2021-02-03 14:00:00,21.95,22.07,21.95,22.05,87079.0,21.95,22.07,21.95,22.05,87079.0
2021-02-03 14:30:00,22.05,22.07,21.96,21.96,81972.0,22.05,22.07,21.96,21.96,81972.0
2021-02-03 15:00:00,21.96,22.04,21.95,21.98,55518.0,21.96,22.04,21.95,21.98,55518.0
2021-02-03 15:30:00,21.98,22.03,21.92,21.93,231840.0,21.98,22.03,21.92,21.93,231840.0
2021-02-04 09:30:00,22.02,22.04,21.6,21.89,187960.0,22.02,22.04,21.6,21.89,187960.0
2021-02-04 10:00:00,21.89,22.05,21.89,21.94,153324.0,21.89,22.05,21.89,21.94,153324.0
2021-02-04 10:30:00,21.95,22.08,21.89,22.01,99616.0,21.95,22.08,21.89,22.01,99616.0
2021-02-04 11:00:00,22.0,22.03,21.93,21.95,84106.0,22.0,22.03,21.93,21.95,84106.0
2021-02-04 11:30:00,21.95,21.98,21.88,21.9,100769.0,21.95,21.98,21.88,21.9,100769.0
2021-02-04 12:00:00,21.9,21.97,21.88,21.94,75860.0,21.9,21.97,21.88,21.94,75860.0
2021-02-04 12:30:00,21.93,21.97,21.91,21.93,63038.0,21.93,21.97,21.91,21.93,63038.0
2021-02-04 13:00:00,21.93,21.93,21.83,21.89,61187.0,21.93,21.93,21.83,21.89,61187.0
2021-02-04 13:30:00,21.89,21.99,21.88,21.97,56734.0,21.89,21.99,21.88,21.97,56734.0
2021-02-04 14:00:00,21.97,22.02,21.95,22.0,92783.0,21.97,22.02,21.95,22.0,92783.0
2021-02-04 14:30:00,21.99,22.04,21.97,22.03,75761.0,21.99,22.04,21.97,22.03,75761.0
2021-02-04 15:00:00,22.04,22.11,22.02,22.11,83835.0,22.04,22.11,22.02,22.11,83835.0
2021-02-04 15:30:00,22.11,22.26,22.09,22.23,354107.0,22.11,22.26,22.09,22.23,354107.0
2021-02-05 09:30:00,22.27,22.37,22.05,22.28,144298.0,22.27,22.37,22.05,22.28,144298.0
2021-02-05 10:00:00,22.27,22.33,22.14,22.27,73011.0,22.27,22.33,22.14,22.27,73011.0
2021-02-05 10:30:00,22.28,22.43,22.28,22.3,70440.0,22.28,22.43,22.28,22.3,70440.0
2021-02-05 11:00:00,22.3,22.36,22.28,22.34,73074.0,22.3,22.36,22.28,22.34,73074.0
2021-02-05 11:30:00,22.34,22.39,22.32,22.33,47864.0,22.34,22.39,22.32,22.33,47864.0
2021-02-05 12:00:00,22.33,22.37,22.31,22.33,89232.0,22.33,22.37,22.31,22.33,89232.0
2021-02-05 12:30:00,22.33,22.35,22.29,22.32,72427.0,22.33,22.35,22.29,22.32,72427.0
2021-02-05 13:00:00,22.32,22.35,22.3,22.35,53599.0,22.32,22.35,22.3,22.35,53599.0
2021-02-05 13:30:00,22.35,22.37,22.32,22.34,66619.0,22.35,22.37,22.32,22.34,66619.0
2021-02-05 14:00:00,22.35,22.36,22.27,22.31,63459.0,22.35,22.36,22.27,22.31,63459.0
2021-02-05 14:30:00,22.3,22.36,22.28,22.36,68854.0,22.3,22.36,22.28,22.36,68854.0
2021-02-05 15:00:00,22.35,22.37,22.18,22.21,109188.0,22.35,22.37,22.18,22.21,109188.0
2021-02-05 15:30:00,22.21,22.36,22.21,22.32,268755.0,22.21,22.36,22.21,22.32,268755.0
2021-02-08 09:30:00,22.28,22.65,22.26,22.42,182135.0,22.28,22.65,22.26,22.42,182135.0
2021-02-08 10:00:00,22.42,22.49,22.17,22.21,150447.0,22.42,22.49,22.17,22.21,150447.0
2021-02-08 10:30:00,22.21,22.31,22.17,22.25,115436.0,22.21,22.31,22.17,22.25,115436.0
2021-02-08 11:00:00,22.26,22.46,22.25,22.44,91071.0,22.26,22.46,22.25,22.44,91071.0
2021-02-08 11:30:00,22.44,22.45,22.38,22.44,49654.0,22.44,22.45,22.38,22.44,49654.0
2021-02-08 12:00:00,22.44,22.44,22.35,22.39,55030.0,22.44,22.44,22.35,22.39,55030.0
2021-02-08 12:30:00,22.39,22.41,22.26,22.27,60582.0,22.39,22.41,22.26,22.27,60582.0
2021-02-08 13:00:00,22.27,22.37,22.27,22.37,46558.0,22.27,22.37,22.27,22.37,46558.0
2021-02-08 13:30:00,22.36,22.41,22.36,22.39,70306.0,22.36,22.41,22.36,22.39,70306.0
2021-02-08 14:00:00,22.39,22.42,22.35,22.38,122205.0,22.39,22.42,22.35,22.38,122205.0
2021-02-08 14:30:00,22.38,22.43,22.36,22.4,61230.0,22.38,22.43,22.36,22.4,61230.0
2021-02-08 15:00:00,22.39,22.52,22.39,22.51,103005.0,22.39,22.52,22.39,22.51,103005.0
2021-02-08 15:30:00,22.51,22.6,22.5,22.55,231512.0,22.51,22.6,22.5,22.55,231512.0
2021-02-09 09:30:00,22.58,22.97,22.54,22.95,148623.0,22.58,22.97,22.54,22.95,148623.0
2021-02-09 10:00:00,22.96,23.09,22.91,23.05,135401.0,22.96,23.09,22.91,23.05,135401.0
2021-02-09 10:30:00,23.05,23.21,22.98,22.99,248847.0,23.05,23.21,22.98,22.99,248847.0
2021-02-09 11:00:00,22.98,23.13,22.96,23.1,299006.0,22.98,23.13,22.96,23.1,299006.0
2021-02-09 11:30:00,23.1,23.15,23.02,23.14,135128.0,23.1,23.15,23.02,23.14,135128.0
2021-02-09 12:00:00,23.14,23.16,23.09,23.16,184034.0,23.14,23.16,23.09,23.16,184034.0
2021-02-09 12:30:00,23.16,23.24,23.11,23.17,110936.0,23.16,23.24,23.11,23.17,110936.0
2021-02-09 13:00:00,23.16,23.17,23.12,23.16,102312.0,23.16,23.17,23.12,23.16,102312.0
2021-02-09 13:30:00,23.16,23.17,23.08,23.08,52769.0,23.16,23.17,23.08,23.08,52769.0
2021-02-09 14:00:00,23.08,23.08,22.71,22.77,158584.0,23.08,23.08,22.71,22.77,158584.0
2021-02-09 14:30:00,22.78,22.93,22.78,22.93,133115.0,22.78,22.93,22.78,22.93,133115.0
2021-02-09 15:00:00,22.93,22.97,22.9,22.95,112841.0,22.93,22.97,22.9,22.95,112841.0
2021-02-09 15:30:00,22.95,22.99,22.83,22.9,260168.0,22.95,22.99,22.83,22.9,260168.0
2021-02-10 09:30:00,22.99,23.13,22.78,23.02,113208.0,22.99,23.13,22.78,23.02,113208.0
2021-02-10 10:00:00,23.02,23.03,22.45,22.48,117535.0,23.02,23.03,22.45,22.48,117535.0
2021-02-10 10:30:00,22.48,22.51,22.32,22.46,127400.0,22.48,22.51,22.32,22.46,127400.0
2021-02-10 11:00:00,22.47,22.48,22.28,22.3,84272.0,22.47,22.48,22.28,22.3,84272.0
2021-02-10 11:30:00,22.3,22.4,22.25,22.39,56025.0,22.3,22.4,22.25,22.39,56025.0
2021-02-10 12:00:00,22.38,22.39,22.26,22.39,59225.0,22.38,22.39,22.26,22.39,59225.0
2021-02-10 12:30:00,22.4,22.54,22.35,22.54,55535.0,22.4,22.54,22.35,22.54,55535.0
2021-02-10 13:00:00,22.53,22.59,22.51,22.55,61748.0,22.53,22.59,22.51,22.55,61748.0
2021-02-10 13:30:00,22.54,22.61,22.53,22.58,39411.0,22.54,22.61,22.53,22.58,39411.0
2021-02-10 14:00:00,22.58,22.65,22.55,22.63,45218.0,22.58,22.65,22.55,22.63,45218.0
2021-02-10 14:30:00,22.64,22.66,22.55,22.61,63686.0,22.64,22.66,22.55,22.61,63686.0
2021-02-10 15:00:00,22.62,22.64,22.59,22.63,56559.0,22.62,22.64,22.59,22.63,56559.0
2021-02-10 15:30:00,22.63,22.63,22.54,22.61,210338.0,22.63,22.63,22.54,22.61,210338.0
2021-02-11 09:30:00,22.39,22.61,22.34,22.54,103733.0,22.39,22.61,22.34,22.54,103733.0
2021-02-11 10:00:00,22.55,22.55,22.32,22.49,67941.0,22.55,22.55,22.32,22.49,67941.0
2021-02-11 10:30:00,22.49,22.55,22.46,22.49,62608.0,22.49,22.55,22.46,22.49,62608.0
2021-02-11 11:00:00,22.48,22.57,22.42,22.55,101797.0,22.48,22.57,22.42,22.55,101797.0
2021-02-11 11:30:00,22.55,22.59,22.47,22.48,74655.0,22.55,22.59,22.47,22.48,74655.0
2021-02-11 12:00:00,22.47,22.53,22.38,22.38,70427.0,22.47,22.53,22.38,22.38,70427.0
2021-02-11 12:30:00,22.38,22.44,22.36,22.43,36668.0,22.38,22.44,22.36,22.43,36668.0
2021-02-11 13:00:00,22.42,22.53,22.41,22.5,65572.0,22.42,22.53,22.41,22.5,65572.0
2021-02-11 13:30:00,22.49,22.52,22.48,22.5,53248.0,22.49,22.52,22.48,22.5,53248.0
2021-02-11 14:00:00,22.49,22.51,22.44,22.49,90923.0,22.49,22.51,22.44,22.49,90923.0
2021-02-11 14:30:00,22.49,22.5,22.4,22.44,59072.0,22.49,22.5,22.4,22.44,59072.0
2021-02-11 15:00:00,22.44,22.47,22.41,22.45,119593.0,22.44,22.47,22.41,22.45,119593.0
2021-02-11 15:30:00,22.45,22.52,22.41,22.47,206530.0,22.45,22.52,22.41,22.47,206530.0
2021-02-12 09:30:00,22.41,22.45,21.9,22.18,157921.0,22.41,22.45,21.9,22.18,157921.0
2021-02-12 10:00:00,22.16,22.22,22.02,22.13,105369.0,22.16,22.22,22.02,22.13,105369.0
2021-02-12 10:30:00,22.12,22.17,22.03,22.09,108243.0,22.12,22.17,22.03,22.09,108243.0
2021-02-12 11:00:00,22.08,22.08,21.93,21.94,187957.0,22.08,22.08,21.93,21.94,187957.0
2021-02-12 11:30:00,21.94,22.14,21.91,22.13,99758.0,21.94,22.14,21.91,22.13,99758.0
2021-02-12 12:00:00,22.13,22.17,22.09,22.11,78888.0,22.13,22.17,22.09,22.11,78888.0
2021-02-12 12:30:00,22.12,22.14,21.91,21.94,91213.0,22.12,22.14,21.91,21.94,91213.0
2021-02-12 13:00:00,21.93,22.01,21.92,21.95,62643.0,21.93,22.01,21.92,21.95,62643.0
2021-02-12 13:30:00,21.96,22.04,21.95,22.03,52181.0,21.96,22.04,21.95,22.03,52181.0
2021-02-12 14:00:00,22.02,22.04,21.98,22.0,55193.0,22.02,22.04,21.98,22.0,55193.0
2021-02-12 14:30:00,22.0,22.02,21.97,21.99,45114.0,22.0,22.02,21.97,21.99,45114.0
2021-02-12 15:00:00,22.0,22.0,21.86,21.91,89141.0,22.0,22.0,21.86,21.91,89141.0
2021-02-12 15:30:00,21.9,21.99,21.87,21.96,292979.0,21.9,21.99,21.87,21.96,292979.0
2021-02-16 09:30:00,22.28,22.28,21.84,21.88,138062.0,22.28,22.28,21.84,21.88,138062.0
2021-02-16 10:00:00,21.88,21.95,21.83,21.85,62709.0,21.88,21.95,21.83,21.85,62709.0
2021-02-16 10:30:00,21.85,21.9,21.66,21.75,77918.0,21.85,21.9,21.66,21.75,77918.0
2021-02-16 11:00:00,21.75,21.81,21.68,21.73,72563.0,21.75,21.81,21.68,21.73,72563.0
2021-02-16 11:30:00,21.73,21.89,21.68,21.75,86727.0,21.73,21.89,21.68,21.75,86727.0
2021-02-16 12:00:00,21.75,21.83,21.72,21.81,85551.0,21.75,21.83,21.72,21.81,85551.0
2021-02-16 12:30:00,21.81,21.83,21.69,21.7,56785.0,21.81,21.83,21.69,21.7,56785.0
2021-02-16 13:00:00,21.7,21.79,21.69,21.79,90244.0,21.7,21.79,21.69,21.79,90244.0
2021-02-16 13:30:00,21.78,21.94,21.78,21.89,160373.0,21.78,21.94,21.78,21.89,160373.0
2021-02-16 14:00:00,21.89,21.92,21.8,21.8,73184.0,21.89,21.92,21.8,21.8,73184.0
2021-02-16 14:30:00,21.8,21.83,21.76,21.81,70108.0,21.8,21.83,21.76,21.81,70108.0
2021-02-16 15:00:00,21.81,21.88,21.8,21.84,111009.0,21.81,21.88,21.8,21.84,111009.0
2021-02-16 15:30:00,21.84,21.85,21.76,21.79,304362.0,21.84,21.85,21.76,21.79,304362.0
2021-02-17 09:30:00,21.89,21.89,21.51,21.72,132893.0,21.89,21.89,21.51,21.72,132893.0
2021-02-17 10:00:00,21.73,21.86,21.63,21.83,92769.0,21.73,21.86,21.63,21.83,92769.0
2021-02-17 10:30:00,21.84,21.89,21.71,21.76,93861.0,21.84,21.89,21.71,21.76,93861.0
2021-02-17 11:00:00,21.75,21.75,21.53,21.71,88796.0,21.75,21.75,21.53,21.71,88796.0
2021-02-17 11:30:00,21.7,21.71,21.61,21.68,62018.0,21.7,21.71,21.61,21.68,62018.0
2021-02-17 12:00:00,21.67,21.7,21.61,21.66,32748.0,21.67,21.7,21.61,21.66,32748.0
2021-02-17 12:30:00,21.67,21.72,21.64,21.67,38678.0,21.67,21.72,21.64,21.67,38678.0
2021-02-17 13:00:00,21.67,21.72,21.65,21.7,39072.0,21.67,21.72,21.65,21.7,39072.0
2021-02-17 13:30:00,21.7,21.73,21.68,21.69,37010.0,21.7,21.73,21.68,21.69,37010.0
2021-02-17 14:00:00,21.69,21.74,21.62,21.63,49619.0,21.69,21.74,21.62,21.63,49619.0
2021-02-17 14:30:00,21.63,21.75,21.6,21.75,46250.0,21.63,21.75,21.6,21.75,46250.0
2021-02-17 15:00:00,21.75,21.79,21.69,21.75,73903.0,21.75,21.79,21.69,21.75,73903.0
2021-02-17 15:30:00,21.75,21.84,21.72,21.74,276312.0,21.75,21.84,21.72,21.74,276312.0
2021-02-18 09:30:00,21.32,21.68,21.14,21.68,317041.0,21.32,21.68,21.14,21.68,317041.0
2021-02-18 10:00:00,21.7,21.78,21.64,21.66,79210.0,21.7,21.78,21.64,21.66,79210.0
2021-02-18 10:30:00,21.66,21.82,21.63,21.74,72085.0,21.66,21.82,21.63,21.74,72085.0
2021-02-18 11:00:00,21.74,21.81,21.72,21.78,137967.0,21.74,21.81,21.72,21.78,137967.0
2021-02-18 11:30:00,21.78,21.81,21.69,21.78,71354.0,21.78,21.81,21.69,21.78,71354.0
2021-02-18 12:00:00,21.78,21.81,21.73,21.76,42480.0,21.78,21.81,21.73,21.76,42480.0
2021-02-18 12:30:00,21.77,21.81,21.74,21.75,37906.0,21.77,21.81,21.74,21.75,37906.0
2021-02-18 13:00:00,21.75,21.81,21.72,21.78,65635.0,21.75,21.81,21.72,21.78,65635.0
2021-02-18 13:30:00,21.77,21.78,21.65,21.68,54076.0,21.77,21.78,21.65,21.68,54076.0
2021-02-18 14:00:00,21.68,21.8,21.67,21.77,65890.0,21.68,21.8,21.67,21.77,65890.0
2021-02-18 14:30:00,21.77,21.77,21.72,21.73,46163.0,21.77,21.77,21.72,21.73,46163.0
2021-02-18 15:00:00,21.73,21.8,21.73,21.75,57860.0,21.73,21.8,21.73,21.75,57860.0
2021-02-18 15:30:00,21.75,21.76,21.64,21.68,207826.0,21.75,21.76,21.64,21.68,207826.0
2021-02-19 09:30:00,21.71,22.17,21.71,21.89,178428.0,21.71,22.17,21.71,21.89,178428.0
2021-02-19 10:00:00,21.88,22.08,21.87,22.03,75077.0,21.88,22.08,21.87,22.03,75077.0
2021-02-19 10:30:00,22.04,22.08,21.85,21.89,63881.0,22.04,22.08,21.85,21.89,63881.0
2021-02-19 11:00:00,21.89,21.97,21.88,21.94,59574.0,21.89,21.97,21.88,21.94,59574.0
2021-02-19 11:30:00,21.94,21.99,21.85,21.88,62849.0,21.94,21.99,21.85,21.88,62849.0
2021-02-19 12:00:00,21.89,21.99,21.87,21.93,48083.0,21.89,21.99,21.87,21.93,48083.0
2021-02-19 12:30:00,21.93,21.96,21.87,21.89,60792.0,21.93,21.96,21.87,21.89,60792.0
2021-02-19 13:00:00,21.89,22.1,21.89,22.06,53444.0,21.89,22.1,21.89,22.06,53444.0
2021-02-19 13:30:00,22.06,22.1,21.96,21.98,63862.0,22.06,22.1,21.96,21.98,63862.0
2021-02-19 14:00:00,21.98,21.98,21.78,21.8,118276.0,21.98,21.98,21.78,21.8,118276.0
2021-02-19 14:30:00,21.81,21.85,21.66,21.67,91314.0,21.81,21.85,21.66,21.67,91314.0
2021-02-19 15:00:00,21.68,21.73,21.65,21.68,123277.0,21.68,21.73,21.65,21.68,123277.0
2021-02-19 15:30:00,21.69,21.94,21.67,21.9,424774.0,21.69,21.94,21.67,21.9,424774.0
2021-02-22 09:30:00,21.98,22.01,21.74,21.96,133921.0,21.98,22.01,21.74,21.96,133921.0
2021-02-22 10:00:00,21.97,22.0,21.66,21.69,79343.0,21.97,22.0,21.66,21.69,79343.0
2021-02-22 10:30:00,21.69,21.74,21.53,21.54,89750.0,21.69,21.74,21.53,21.54,89750.0
2021-02-22 11:00:00,21.54,21.71,21.49,21.65,62057.0,21.54,21.71,21.49,21.65,62057.0
2021-02-22 11:30:00,21.65,21.7,21.61,21.63,39992.0,21.65,21.7,21.61,21.63,39992.0
2021-02-22 12:00:00,21.62,21.69,21.6,21.62,31685.0,21.62,21.69,21.6,21.62,31685.0
2021-02-22 12:30:00,21.62,21.67,21.6,21.64,30264.0,21.62,21.67,21.6,21.64,30264.0
2021-02-22 13:00:00,21.64,21.75,21.63,21.69,36394.0,21.64,21.75,21.63,21.69,36394.0
2021-02-22 13:30:00,21.7,21.73,21.63,21.66,36526.0,21.7,21.73,21.63,21.66,36526.0
2021-02-22 14:00:00,21.67,21.69,21.58,21.6,29403.0,21.67,21.69,21.58,21.6,29403.0
2021-02-22 14:30:00,21.6,21.66,21.55,21.58,49400.0,21.6,21.66,21.55,21.58,49400.0
2021-02-22 15:00:00,21.59,21.65,21.57,21.63,66805.0,21.59,21.65,21.57,21.63,66805.0
2021-02-22 15:30:00,21.62,21.67,21.53,21.63,236765.0,21.62,21.67,21.53,21.63,236765.0
2021-02-23 09:30:00,21.55,21.55,21.1,21.41,317677.0,21.55,21.55,21.1,21.41,317677.0
2021-02-23 10:00:00,21.41,21.61,21.22,21.4,200579.0,21.41,21.61,21.22,21.4,200579.0
2021-02-23 10:30:00,21.4,21.52,21.26,21.5,166414.0,21.4,21.52,21.26,21.5,166414.0
2021-02-23 11:00:00,21.5,21.56,21.41,21.55,223977.0,21.5,21.56,21.41,21.55,223977.0
2021-02-23 11:30:00,21.54,21.69,21.52,21.64,90794.0,21.54,21.69,21.52,21.64,90794.0
2021-02-23 12:00:00,21.63,21.7,21.56,21.7,100691.0,21.63,21.7,21.56,21.7,100691.0
2021-02-23 12:30:00,21.7,21.7,21.55,21.66,105156.0,21.7,21.7,21.55,21.66,105156.0
2021-02-23 13:00:00,21.65,21.81,21.63,21.77,132508.0,21.65,21.81,21.63,21.77,132508.0
2021-02-23 13:30:00,21.77,21.81,21.7,21.79,140827.0,21.77,21.81,21.7,21.79,140827.0
2021-02-23 14:00:00,21.8,21.84,21.76,21.8,133082.0,21.8,21.84,21.76,21.8,133082.0
2021-02-23 14:30:00,21.81,21.9,21.8,21.89,114962.0,21.81,21.9,21.8,21.89,114962.0
2021-02-23 15:00:00,21.88,21.88,21.74,21.84,212801.0,21.88,21.88,21.74,21.84,212801.0
2021-02-23 15:30:00,21.84,21.89,21.78,21.8,416616.0,21.84,21.89,21.78,21.8,416616.0
2021-02-24 09:30:00,21.98,22.03,21.55,21.56,116838.0,21.98,22.03,21.55,21.56,116838.0
2021-02-24 10:00:00,21.55,21.67,21.4,21.41,132366.0,21.55,21.67,21.4,21.41,132366.0
2021-02-24 10:30:00,21.41,21.43,21.23,21.31,139394.0,21.41,21.43,21.23,21.31,139394.0
2021-02-24 11:00:00,21.3,21.49,21.2,21.38,160078.0,21.3,21.49,21.2,21.38,160078.0
2021-02-24 11:30:00,21.38,21.45,21.2,21.2,136618.0,21.38,21.45,21.2,21.2,136618.0
2021-02-24 12:00:00,21.2,21.23,21.06,21.19,131783.0,21.2,21.23,21.06,21.19,131783.0
2021-02-24 12:30:00,21.19,21.28,21.16,21.18,86460.0,21.19,21.28,21.16,21.18,86460.0
2021-02-24 13:00:00,21.18,21.25,21.11,21.23,132630.0,21.18,21.25,21.11,21.23,132630.0
2021-02-24 13:30:00,21.22,21.27,21.11,21.13,100003.0,21.22,21.27,21.11,21.13,100003.0
2021-02-24 14:00:00,21.13,21.14,21.05,21.09,96375.0,21.13,21.14,21.05,21.09,96375.0
2021-02-24 14:30:00,21.09,21.29,21.08,21.28,113889.0,21.09,21.29,21.08,21.28,113889.0
2021-02-24 15:00:00,21.28,21.45,21.27,21.41,243636.0,21.28,21.45,21.27,21.41,243636.0
2021-02-24 15:30:00,21.41,21.54,21.4,21.48,458667.0,21.41,21.54,21.4,21.48,458667.0
2021-02-25 09:30:00,21.56,21.79,21.41,21.59,128361.0,21.56,21.79,21.41,21.59,128361.0
2021-02-25 10:00:00,21.61,21.67,21.41,21.47,174812.0,21.61,21.67,21.41,21.47,174812.0
2021-02-25 10:30:00,21.47,21.58,21.44,21.48,93377.0,21.47,21.58,21.44,21.48,93377.0
2021-02-25 11:00:00,21.47,21.5,21.3,21.34,79319.0,21.47,21.5,21.3,21.34,79319.0
2021-02-25 11:30:00,21.34,21.38,21.15,21.17,173894.0,21.34,21.38,21.15,21.17,173894.0
2021-02-25 12:00:00,21.16,21.19,21.03,21.04,86057.0,21.16,21.19,21.03,21.04,86057.0
2021-02-25 12:30:00,21.04,21.04,20.81,20.81,244551.0,21.04,21.04,20.81,20.81,244551.0
2021-02-25 13:00:00,20.82,20.95,20.79,20.9,91517.0,20.82,20.95,20.79,20.9,91517.0
2021-02-25 13:30:00,20.91,20.91,20.63,20.71,137780.0,20.91,20.91,20.63,20.71,137780.0
2021-02-25 14:00:00,20.7,20.87,20.66,20.83,102858.0,20.7,20.87,20.66,20.83,102858.0
2021-02-25 14:30:00,20.82,20.86,20.73,20.79,168350.0,20.82,20.86,20.73,20.79,168350.0
2021-02-25 15:00:00,20.79,20.8,20.62,20.66,186301.0,20.79,20.8,20.62,20.66,186301.0
2021-02-25 15:30:00,20.66,20.69,20.52,20.53,358019.0,20.66,20.69,20.52,20.53,358019.0
2021-02-26 09:30:00,22.42,23.1,21.32,21.49,1016235.0,22.42,23.1,21.32,21.49,1016235.0
2021-02-26 10:00:00,21.46,21.89,21.35,21.66,256228.0,21.46,21.89,21.35,21.66,256228.0
2021-02-26 10:30:00,21.68,21.82,21.5,21.64,368199.0,21.68,21.82,21.5,21.64,368199.0
2021-02-26 11:00:00,21.66,21.8,21.53,21.54,159502.0,21.66,21.8,21.53,21.54,159502.0
2021-02-26 11:30:00,21.54,21.6,21.21,21.26,148179.0,21.54,21.6,21.21,21.26,148179.0
2021-02-26 12:00:00,21.27,21.43,21.19,21.21,119664.0,21.27,21.43,21.19,21.21,119664.0
2021-02-26 12:30:00,21.23,21.34,21.16,21.18,118900.0,21.23,21.34,21.16,21.18,118900.0
2021-02-26 13:00:00,21.17,21.28,21.12,21.24,108153.0,21.17,21.28,21.12,21.24,108153.0
2021-02-26 13:30:00,21.24,21.27,20.95,21.03,177056.0,21.24,21.27,20.95,21.03,177056.0
2021-02-26 14:00:00,21.03,21.23,20.98,21.02,131324.0,21.03,21.23,20.98,21.02,131324.0
2021-02-26 14:30:00,21.02,21.1,21.0,21.04,67115.0,21.02,21.1,21.0,21.04,67115.0
2021-02-26 15:00:00,21.04,21.21,21.04,21.17,97784.0,21.04,21.21,21.04,21.17,97784.0
2021-02-26 15:30:00,21.18,21.33,21.1,21.11,517983.0,21.18,21.33,21.1,21.11,517983.0
2021-03-01 09:30:00,21.7,21.94,21.4,21.69,356890.0,21.7,21.94,21.4,21.69,356890.0
2021-03-01 10:00:00,21.69,21.93,21.69,21.89,100963.0,21.69,21.93,21.69,21.89,100963.0
2021-03-01 10:30:00,21.89,22.02,21.87,21.99,94365.0,21.89,22.02,21.87,21.99,94365.0
2021-03-01 11:00:00,22.0,22.06,21.94,22.0,103782.0,22.0,22.06,21.94,22.0,103782.0
2021-03-01 11:30:00,22.01,22.05,21.96,21.98,109236.0,22.01,22.05,21.96,21.98,109236.0
2021-03-01 12:00:00,21.99,22.03,21.87,21.91,111209.0,21.99,22.03,21.87,21.91,111209.0
2021-03-01 12:30:00,21.9,21.95,21.84,21.92,62235.0,21.9,21.95,21.84,21.92,62235.0
2021-03-01 13:00:00,21.92,21.99,21.83,21.97,67343.0,21.92,21.99,21.83,21.97,67343.0
2021-03-01 13:30:00,21.97,22.03,21.95,21.96,86280.0,21.97,22.03,21.95,21.96,86280.0
2021-03-01 14:00:00,21.96,22.0,21.92,21.98,102773.0,21.96,22.0,21.92,21.98,102773.0
2021-03-01 14:30:00,21.98,21.99,21.86,21.92,84613.0,21.98,21.99,21.86,21.92,84613.0
2021-03-01 15:00:00,21.92,21.95,21.8,21.86,147681.0,21.92,21.95,21.8,21.86,147681.0
2021-03-01 15:30:00,21.85,21.88,21.75,21.78,414925.0,21.85,21.88,21.75,21.78,414925.0
2021-03-02 09:30:00,21.82,22.04,21.65,21.79,128730.0,21.82,22.04,21.65,21.79,128730.0
2021-03-02 10:00:00,21.8,21.8,21.61,21.66,106473.0,21.8,21.8,21.61,21.66,106473.0
2021-03-02 10:30:00,21.67,21.8,21.64,21.79,78229.0,21.67,21.8,21.64,21.79,78229.0
2021-03-02 11:00:00,21.8,21.82,21.74,21.79,66815.0,21.8,21.82,21.74,21.79,66815.0
2021-03-02 11:30:00,21.79,21.96,21.78,21.94,81263.0,21.79,21.96,21.78,21.94,81263.0
2021-03-02 12:00:00,21.94,22.03,21.93,22.03,65423.0,21.94,22.03,21.93,22.03,65423.0
2021-03-02 12:30:00,22.03,22.05,21.95,21.98,66461.0,22.03,22.05,21.95,21.98,66461.0
2021-03-02 13:00:00,21.98,22.05,21.94,21.99,72703.0,21.98,22.05,21.94,21.99,72703.0
2021-03-02 13:30:00,21.98,22.01,21.94,21.94,51087.0,21.98,22.01,21.94,21.94,51087.0
2021-03-02 14:00:00,21.95,21.97,21.85,21.91,66308.0,21.95,21.97,21.85,21.91,66308.0
2021-03-02 14:30:00,21.91,22.01,21.91,22.0,51649.0,21.91,22.01,21.91,22.0,51649.0
2021-03-02 15:00:00,22.0,22.02,21.85,21.87,89356.0,22.0,22.02,21.85,21.87,89356.0
2021-03-02 15:30:00,21.86,21.87,21.75,21.77,429531.0,21.86,21.87,21.75,21.77,429531.0
2021-03-03 09:30:00,21.68,21.75,21.4,21.59,152793.0,21.68,21.75,21.4,21.59,152793.0
2021-03-03 10:00:00,21.61,21.89,21.58,21.79,378938.0,21.61,21.89,21.58,21.79,378938.0
2021-03-03 10:30:00,21.8,22.32,21.74,22.3,303429.0,21.8,22.32,21.74,22.3,303429.0
2021-03-03 11:00:00,22.31,22.64,22.31,22.61,423792.0,22.31,22.64,22.31,22.61,423792.0
2021-03-03 11:30:00,22.61,22.75,22.55,22.71,135504.0,22.61,22.75,22.55,22.71,135504.0
2021-03-03 12:00:00,22.68,22.84,22.62,22.81,135316.0,22.68,22.84,22.62,22.81,135316.0
2021-03-03 12:30:00,22.8,22.94,22.79,22.91,185164.0,22.8,22.94,22.79,22.91,185164.0
2021-03-03 13:00:00,22.91,22.94,22.78,22.88,105467.0,22.91,22.94,22.78,22.88,105467.0
2021-03-03 13:30:00,22.87,22.97,22.86,22.94,133295.0,22.87,22.97,22.86,22.94,133295.0
2021-03-03 14:00:00,22.93,22.97,22.87,22.95,113710.0,22.93,22.97,22.87,22.95,113710.0
2021-03-03 14:30:00,22.95,23.11,22.88,23.08,118672.0,22.95,23.11,22.88,23.08,118672.0
2021-03-03 15:00:00,23.08,23.1,22.95,23.0,130472.0,23.08,23.1,22.95,23.0,130472.0
2021-03-03 15:30:00,22.99,23.09,22.93,23.01,409912.0,22.99,23.09,22.93,23.01,409912.0
2021-03-04 09:30:00,23.34,23.76,23.22,23.3,365561.0,23.34,23.76,23.22,23.3,365561.0
2021-03-04 10:00:00,23.31,23.5,23.09,23.45,223668.0,23.31,23.5,23.09,23.45,223668.0
2021-03-04 10:30:00,23.46,23.52,23.33,23.47,176585.0,23.46,23.52,23.33,23.47,176585.0
2021-03-04 11:00:00,23.47,23.59,23.4,23.53,123298.0,23.47,23.59,23.4,23.53,123298.0
2021-03-04 11:30:00,23.53,23.69,23.44,23.69,137316.0,23.53,23.69,23.44,23.69,137316.0
2021-03-04 12:00:00,23.7,23.76,23.48,23.57,252843.0,23.7,23.76,23.48,23.57,252843.0
2021-03-04 12:30:00,23.57,23.76,23.55,23.62,143461.0,23.57,23.76,23.55,23.62,143461.0
2021-03-04 13:00:00,23.62,23.92,23.6,23.92,172955.0,23.62,23.92,23.6,23.92,172955.0
2021-03-04 13:30:00,23.92,23.93,23.69,23.73,221136.0,23.92,23.93,23.69,23.73,221136.0
2021-03-04 14:00:00,23.73,24.03,23.73,24.0,245661.0,23.73,24.03,23.73,24.0,245661.0
2021-03-04 14:30:00,23.99,24.08,23.87,23.96,277200.0,23.99,24.08,23.87,23.96,277200.0
2021-03-04 15:00:00,23.95,23.95,23.85,23.92,213513.0,23.95,23.95,23.85,23.92,213513.0
2021-03-04 15:30:00,23.92,24.09,23.9,24.07,526417.0,23.92,24.09,23.9,24.07,526417.0
2021-03-05 09:30:00,23.96,24.14,23.46,24.01,389817.0,23.96,24.14,23.46,24.01,389817.0
2021-03-05 10:00:00,24.01,24.19,23.8,24.01,155291.0,24.01,24.19,23.8,24.01,155291.0
2021-03-05 10:30:00,24.0,24.19,23.98,24.0,142187.0,24.0,24.19,23.98,24.0,142187.0
2021-03-05 11:00:00,24.01,24.13,23.88,24.12,157939.0,24.01,24.13,23.88,24.12,157939.0
2021-03-05 11:30:00,24.12,24.16,23.8,23.81,121872.0,24.12,24.16,23.8,23.81,121872.0
2021-03-05 12:00:00,23.8,23.95,23.73,23.89,131660.0,23.8,23.95,23.73,23.89,131660.0
2021-03-05 12:30:00,23.89,23.92,23.59,23.62,116157.0,23.89,23.92,23.59,23.62,116157.0
2021-03-05 13:00:00,23.62,23.87,23.61,23.79,91621.0,23.62,23.87,23.61,23.79,91621.0
2021-03-05 13:30:00,23.8,23.82,23.65,23.79,82574.0,23.8,23.82,23.65,23.79,82574.0
2021-03-05 14:00:00,23.79,23.86,23.73,23.86,119890.0,23.79,23.86,23.73,23.86,119890.0
2021-03-05 14:30:00,23.87,24.01,23.87,23.91,116720.0,23.87,24.01,23.87,23.91,116720.0
2021-03-05 15:00:00,23.9,23.95,23.7,23.74,217142.0,23.9,23.95,23.7,23.74,217142.0
2021-03-05 15:30:00,23.73,23.75,23.54,23.61,443271.0,23.73,23.75,23.54,23.61,443271.0
2021-03-08 09:30:00,23.72,24.1,23.58,23.84,254673.0,23.72,24.1,23.58,23.84,254673.0
2021-03-08 10:00:00,23.83,23.98,23.75,23.86,138705.0,23.83,23.98,23.75,23.86,138705.0
2021-03-08 10:30:00,23.86,24.03,23.83,24.0,141107.0,23.86,24.03,23.83,24.0,141107.0
2021-03-08 11:00:00,24.0,24.03,23.87,23.92,104383.0,24.0,24.03,23.87,23.92,104383.0
2021-03-08 11:30:00,23.91,24.03,23.91,23.96,111714.0,23.91,24.03,23.91,23.96,111714.0
2021-03-08 12:00:00,23.96,24.03,23.88,23.98,127164.0,23.96,24.03,23.88,23.98,127164.0
2021-03-08 12:30:00,23.98,24.04,23.96,23.99,135157.0,23.98,24.04,23.96,23.99,135157.0
2021-03-08 13:00:00,24.0,24.07,23.92,24.03,147717.0,24.0,24.07,23.92,24.03,147717.0
2021-03-08 13:30:00,24.03,24.06,23.89,23.93,73551.0,24.03,24.06,23.89,23.93,73551.0
2021-03-08 14:00:00,23.93,24.09,23.92,24.07,96731.0,23.93,24.09,23.92,24.07,96731.0
2021-03-08 14:30:00,24.07,24.09,23.92,23.94,86519.0,24.07,24.09,23.92,23.94,86519.0
2021-03-08 15:00:00,23.94,23.96,23.83,23.94,143208.0,23.94,23.96,23.83,23.94,143208.0
2021-03-08 15:30:00,23.94,24.0,23.85,23.85,314308.0,23.94,24.0,23.85,23.85,314308.0
2021-03-09 09:30:00,23.93,24.0,23.46,23.98,199542.0,23.93,24.0,23.46,23.98,199542.0
2021-03-09 10:00:00,23.99,24.0,23.56,23.58,245247.0,23.99,24.0,23.56,23.58,245247.0
2021-03-09 10:30:00,23.58,23.67,23.35,23.38,112854.0,23.58,23.67,23.35,23.38,112854.0
2021-03-09 11:00:00,23.39,23.66,23.31,23.66,117811.0,23.39,23.66,23.31,23.66,117811.0
2021-03-09 11:30:00,23.65,23.68,23.48,23.58,76891.0,23.65,23.68,23.48,23.58,76891.0
2021-03-09 12:00:00,23.59,23.63,23.52,23.57,114103.0,23.59,23.63,23.52,23.57,114103.0
2021-03-09 12:30:00,23.57,23.6,23.5,23.51,79683.0,23.57,23.6,23.5,23.51,79683.0
2021-03-09 13:00:00,23.5,23.58,23.48,23.58,104475.0,23.5,23.58,23.48,23.58,104475.0
2021-03-09 13:30:00,23.58,23.59,23.39,23.45,96390.0,23.58,23.59,23.39,23.45,96390.0
2021-03-09 14:00:00,23.44,23.44,23.35,23.39,104029.0,23.44,23.44,23.35,23.39,104029.0
2021-03-09 14:30:00,23.39,23.42,23.27,23.29,92316.0,23.39,23.42,23.27,23.29,92316.0
2021-03-09 15:00:00,23.29,23.3,23.17,23.24,119899.0,23.29,23.3,23.17,23.24,119899.0
2021-03-09 15:30:00,23.24,23.4,23.2,23.21,370335.0,23.24,23.4,23.2,23.21,370335.0
2021-03-10 09:30:00,23.17,23.6,22.95,23.57,342377.0,23.17,23.6,22.95,23.57,342377.0
2021-03-10 10:00:00,23.56,23.9,23.48,23.87,190449.0,23.56,23.9,23.48,23.87,190449.0
2021-03-10 10:30:00,23.88,24.02,23.77,23.85,184504.0,23.88,24.02,23.77,23.85,184504.0
2021-03-10 11:00:00,23.85,23.97,23.78,23.97,109682.0,23.85,23.97,23.78,23.97,109682.0
2021-03-10 11:30:00,23.97,24.02,23.73,23.76,150581.0,23.97,24.02,23.73,23.76,150581.0
2021-03-10 12:00:00,23.77,23.91,23.75,23.88,170499.0,23.77,23.91,23.75,23.88,170499.0
2021-03-10 12:30:00,23.87,24.01,23.86,23.88,144635.0,23.87,24.01,23.86,23.88,144635.0
2021-03-10 13:00:00,23.89,23.94,23.8,23.81,153994.0,23.89,23.94,23.8,23.81,153994.0
2021-03-10 13:30:00,23.81,23.85,23.79,23.82,92489.0,23.81,23.85,23.79,23.82,92489.0
2021-03-10 14:00:00,23.82,23.88,23.76,23.8,180595.0,23.82,23.88,23.76,23.8,180595.0
2021-03-10 14:30:00,23.8,23.91,23.79,23.86,126756.0,23.8,23.91,23.79,23.86,126756.0
2021-03-10 15:00:00,23.87,24.01,23.86,23.96,145591.0,23.87,24.01,23.86,23.96,145591.0
2021-03-10 15:30:00,23.96,24.17,23.94,24.1,735671.0,23.96,24.17,23.94,24.1,735671.0
2021-03-11 09:30:00,24.02,24.38,23.83,24.21,351845.0,24.02,24.38,23.83,24.21,351845.0
2021-03-11 10:00:00,24.21,24.4,24.09,24.24,145768.0,24.21,24.4,24.09,24.24,145768.0
2021-03-11 10:30:00,24.24,24.36,24.18,24.3,121631.0,24.24,24.36,24.18,24.3,121631.0
2021-03-11 11:00:00,24.31,24.44,24.27,24.33,108879.0,24.31,24.44,24.27,24.33,108879.0
2021-03-11 11:30:00,24.32,24.35,24.23,24.27,95393.0,24.32,24.35,24.23,24.27,95393.0
2021-03-11 12:00:00,24.28,24.34,24.16,24.18,75985.0,24.28,24.34,24.16,24.18,75985.0
2021-03-11 12:30:00,24.19,24.24,24.17,24.23,109976.0,24.19,24.24,24.17,24.23,109976.0
2021-03-11 13:00:00,24.23,24.32,24.23,24.28,129759.0,24.23,24.32,24.23,24.28,129759.0
2021-03-11 13:30:00,24.28,24.39,24.23,24.33,138633.0,24.28,24.39,24.23,24.33,138633.0
2021-03-11 14:00:00,24.34,24.47,24.32,24.41,153843.0,24.34,24.47,24.32,24.41,153843.0
2021-03-11 14:30:00,24.41,24.42,24.31,24.33,116669.0,24.41,24.42,24.31,24.33,116669.0
2021-03-11 15:00:00,24.34,24.37,24.26,24.33,198189.0,24.34,24.37,24.26,24.33,198189.0
2021-03-11 15:30:00,24.32,24.4,24.28,24.36,412521.0,24.32,24.4,24.28,24.36,412521.0
2021-03-12 09:30:00,24.35,24.68,24.33,24.44,286314.0,24.35,24.68,24.33,24.44,286314.0
2021-03-12 10:00:00,24.44,24.45,24.2,24.28,105522.0,24.44,24.45,24.2,24.28,105522.0
2021-03-12 10:30:00,24.27,24.36,24.14,24.34,86545.0,24.27,24.36,24.14,24.34,86545.0
2021-03-12 11:00:00,24.34,24.34,24.16,24.21,55491.0,24.34,24.34,24.16,24.21,55491.0
2021-03-12 11:30:00,24.22,24.3,24.16,24.18,55068.0,24.22,24.3,24.16,24.18,55068.0
2021-03-12 12:00:00,24.17,24.22,24.11,24.18,48511.0,24.17,24.22,24.11,24.18,48511.0
2021-03-12 12:30:00,24.19,24.28,24.19,24.27,56607.0,24.19,24.28,24.19,24.27,56607.0
2021-03-12 13:00:00,24.27,24.37,24.26,24.33,46303.0,24.27,24.37,24.26,24.33,46303.0
2021-03-12 13:30:00,24.34,24.35,24.25,24.29,52370.0,24.34,24.35,24.25,24.29,52370.0
2021-03-12 14:00:00,24.3,24.43,24.29,24.33,76429.0,24.3,24.43,24.29,24.33,76429.0
2021-03-12 14:30:00,24.32,24.4,24.31,24.38,73076.0,24.32,24.4,24.31,24.38,73076.0
2021-03-12 15:00:00,24.38,24.41,24.34,24.39,115145.0,24.38,24.41,24.34,24.39,115145.0
2021-03-12 15:30:00,24.4,24.53,24.39,24.42,315849.0,24.4,24.53,24.39,24.42,315849.0
2021-03-15 09:30:00,24.66,24.95,24.35,24.74,162063.0,24.66,24.95,24.35,24.74,162063.0
2021-03-15 10:00:00,24.73,24.81,24.64,24.72,85902.0,24.73,24.81,24.64,24.72,85902.0
2021-03-15 10:30:00,24.72,24.9,24.7,24.84,86792.0,24.72,24.9,24.7,24.84,86792.0
2021-03-15 11:00:00,24.83,24.93,24.76,24.77,105892.0,24.83,24.93,24.76,24.77,105892.0
2021-03-15 11:30:00,24.77,24.89,24.72,24.89,93270.0,24.77,24.89,24.72,24.89,93270.0
2021-03-15 12:00:00,24.89,24.99,24.89,24.98,91046.0,24.89,24.99,24.89,24.98,91046.0
2021-03-15 12:30:00,24.98,25.15,24.88,24.91,224226.0,24.98,25.15,24.88,24.91,224226.0
2021-03-15 13:00:00,24.89,24.89,24.79,24.85,80224.0,24.89,24.89,24.79,24.85,80224.0
2021-03-15 13:30:00,24.85,24.93,24.8,24.89,72630.0,24.85,24.93,24.8,24.89,72630.0
2021-03-15 14:00:00,24.89,24.9,24.8,24.83,61722.0,24.89,24.9,24.8,24.83,61722.0
2021-03-15 14:30:00,24.83,24.91,24.75,24.87,76557.0,24.83,24.91,24.75,24.87,76557.0
2021-03-15 15:00:00,24.87,24.87,24.7,24.71,129934.0,24.87,24.87,24.7,24.71,129934.0
2021-03-15 15:30:00,24.71,24.84,24.69,24.8,281622.0,24.71,24.84,24.69,24.8,281622.0
2021-03-16 09:30:00,24.85,25.0,24.63,24.7,138834.0,24.85,25.0,24.63,24.7,138834.0
2021-03-16 10:00:00,24.71,24.83,24.62,24.64,65982.0,24.71,24.83,24.62,24.64,65982.0
2021-03-16 10:30:00,24.65,24.68,24.59,24.65,57298.0,24.65,24.68,24.59,24.65,57298.0
2021-03-16 11:00:00,24.65,24.72,24.62,24.64,67380.0,24.65,24.72,24.62,24.64,67380.0
2021-03-16 11:30:00,24.64,24.67,24.54,24.65,54716.0,24.64,24.67,24.54,24.65,54716.0
2021-03-16 12:00:00,24.64,24.64,24.49,24.61,132055.0,24.64,24.64,24.49,24.61,132055.0
2021-03-16 12:30:00,24.61,24.61,24.41,24.42,144218.0,24.61,24.61,24.41,24.42,144218.0
2021-03-16 13:00:00,24.42,24.54,24.39,24.51,94937.0,24.42,24.54,24.39,24.51,94937.0
2021-03-16 13:30:00,24.51,24.51,24.24,24.27,292622.0,24.51,24.51,24.24,24.27,292622.0
2021-03-16 14:00:00,24.26,24.46,24.2,24.39,261522.0,24.26,24.46,24.2,24.39,261522.0
2021-03-16 14:30:00,24.39,24.47,24.29,24.45,196145.0,24.39,24.47,24.29,24.45,196145.0
2021-03-16 15:00:00,24.46,24.54,24.38,24.54,73191.0,24.46,24.54,24.38,24.54,73191.0
2021-03-16 15:30:00,24.54,24.59,24.35,24.42,283924.0,24.54,24.59,24.35,24.42,283924.0
2021-03-17 09:30:00,24.3,24.53,24.04,24.09,90249.0,24.3,24.53,24.04,24.09,90249.0
2021-03-17 10:00:00,24.08,24.1,23.82,23.86,96914.0,24.08,24.1,23.82,23.86,96914.0
2021-03-17 10:30:00,23.87,24.08,23.85,24.04,80586.0,23.87,24.08,23.85,24.04,80586.0
2021-03-17 11:00:00,24.04,24.12,23.97,24.03,91232.0,24.04,24.12,23.97,24.03,91232.0
2021-03-17 11:30:00,24.03,24.07,23.94,24.03,114342.0,24.03,24.07,23.94,24.03,114342.0
2021-03-17 12:00:00,24.04,24.1,23.98,24.1,75598.0,24.04,24.1,23.98,24.1,75598.0
2021-03-17 12:30:00,24.1,24.16,24.03,24.06,71655.0,24.1,24.16,24.03,24.06,71655.0
2021-03-17 13:00:00,24.07,24.15,24.03,24.11,88590.0,24.07,24.15,24.03,24.11,88590.0
2021-03-17 13:30:00,24.11,24.14,24.06,24.09,54524.0,24.11,24.14,24.06,24.09,54524.0
2021-03-17 14:00:00,24.09,24.28,23.98,24.0,109303.0,24.09,24.28,23.98,24.0,109303.0
2021-03-17 14:30:00,24.01,24.08,23.95,24.08,92108.0,24.01,24.08,23.95,24.08,92108.0
2021-03-17 15:00:00,24.08,24.19,24.04,24.14,110615.0,24.08,24.19,24.04,24.14,110615.0
2021-03-17 15:30:00,24.14,24.26,24.09,24.25,481372.0,24.14,24.26,24.09,24.25,481372.0
2021-03-18 09:30:00,24.23,24.49,24.12,24.2,158911.0,24.23,24.49,24.12,24.2,158911.0
2021-03-18 10:00:00,24.2,24.33,24.02,24.02,176759.0,24.2,24.33,24.02,24.02,176759.0
2021-03-18 10:30:00,24.02,24.17,23.92,24.1,121265.0,24.02,24.17,23.92,24.1,121265.0
2021-03-18 11:00:00,24.11,24.17,23.99,24.07,114692.0,24.11,24.17,23.99,24.07,114692.0
2021-03-18 11:30:00,24.07,24.12,24.04,24.08,83367.0,24.07,24.12,24.04,24.08,83367.0
2021-03-18 12:00:00,24.07,24.1,23.87,23.99,162080.0,24.07,24.1,23.87,23.99,162080.0
2021-03-18 12:30:00,24.02,24.03,23.96,23.97,98408.0,24.02,24.03,23.96,23.97,98408.0
2021-03-18 13:00:00,23.96,24.05,23.95,24.02,83307.0,23.96,24.05,23.95,24.02,83307.0
2021-03-18 13:30:00,24.02,24.04,23.99,24.01,70578.0,24.02,24.04,23.99,24.01,70578.0
2021-03-18 14:00:00,24.01,24.05,23.98,24.01,102648.0,24.01,24.05,23.98,24.01,102648.0
2021-03-18 14:30:00,24.01,24.02,23.92,24.01,138675.0,24.01,24.02,23.92,24.01,138675.0
2021-03-18 15:00:00,24.02,24.15,23.95,24.14,204606.0,24.02,24.15,23.95,24.14,204606.0
2021-03-18 15:30:00,24.14,24.15,24.0,24.05,341355.0,24.14,24.15,24.0,24.05,341355.0
2021-03-19 09:30:00,24.13,24.57,24.09,24.44,227935.0,24.13,24.57,24.09,24.44,227935.0
2021-03-19 10:00:00,24.47,24.55,24.26,24.45,118097.0,24.47,24.55,24.26,24.45,118097.0
2021-03-19 10:30:00,24.45,24.58,24.38,24.52,139114.0,24.45,24.58,24.38,24.52,139114.0
2021-03-19 11:00:00,24.53,24.66,24.51,24.62,70004.0,24.53,24.66,24.51,24.62,70004.0
2021-03-19 11:30:00,24.63,24.69,24.52,24.53,56470.0,24.63,24.69,24.52,24.53,56470.0
2021-03-19 12:00:00,24.53,24.54,24.26,24.34,117505.0,24.53,24.54,24.26,24.34,117505.0
2021-03-19 12:30:00,24.34,24.42,24.27,24.39,116796.0,24.34,24.42,24.27,24.39,116796.0
2021-03-19 13:00:00,24.39,24.41,24.26,24.3,53445.0,24.39,24.41,24.26,24.3,53445.0
2021-03-19 13:30:00,24.3,24.34,24.24,24.26,74145.0,24.3,24.34,24.24,24.26,74145.0
2021-03-19 14:00:00,24.27,24.27,24.18,24.21,50895.0,24.27,24.27,24.18,24.21,50895.0
2021-03-19 14:30:00,24.21,24.3,24.19,24.3,104088.0,24.21,24.3,24.19,24.3,104088.0
2021-03-19 15:00:00,24.29,24.34,24.2,24.27,94535.0,24.29,24.34,24.2,24.27,94535.0
2021-03-19 15:30:00,24.25,24.28,24.02,24.03,383752.0,24.25,24.28,24.02,24.03,383752.0
2021-03-22 09:30:00,23.9,24.2,23.89,24.06,107970.0,23.9,24.2,23.89,24.06,107970.0
2021-03-22 10:00:00,24.08,24.22,24.07,24.13,86800.0,24.08,24.22,24.07,24.13,86800.0
2021-03-22 10:30:00,24.13,24.21,24.12,24.15,75551.0,24.13,24.21,24.12,24.15,75551.0
2021-03-22 11:00:00,24.14,24.32,24.1,24.32,104941.0,24.14,24.32,24.1,24.32,104941.0
2021-03-22 11:30:00,24.34,24.4,24.25,24.37,56768.0,24.34,24.4,24.25,24.37,56768.0
2021-03-22 12:00:00,24.38,24.48,24.3,24.42,59001.0,24.38,24.48,24.3,24.42,59001.0
2021-03-22 12:30:00,24.43,24.57,24.37,24.56,137882.0,24.43,24.57,24.37,24.56,137882.0
2021-03-22 13:00:00,24.55,24.77,24.55,24.76,79095.0,24.55,24.77,24.55,24.76,79095.0
2021-03-22 13:30:00,24.76,24.96,24.73,24.91,166441.0,24.76,24.96,24.73,24.91,166441.0
2021-03-22 14:00:00,24.91,25.17,24.88,25.08,271470.0,24.91,25.17,24.88,25.08,271470.0
2021-03-22 14:30:00,25.09,25.3,25.08,25.25,259798.0,25.09,25.3,25.08,25.25,259798.0
2021-03-22 15:00:00,25.25,25.3,25.15,25.17,116292.0,25.25,25.3,25.15,25.17,116292.0
2021-03-22 15:30:00,25.17,25.24,25.11,25.18,226874.0,25.17,25.24,25.11,25.18,226874.0
2021-03-23 09:30:00,25.18,25.35,24.91,25.33,190079.0,25.18,25.35,24.91,25.33,190079.0
2021-03-23 10:00:00,25.32,25.65,25.32,25.63,195133.0,25.32,25.65,25.32,25.63,195133.0
2021-03-23 10:30:00,25.63,25.64,25.43,25.55,139425.0,25.63,25.64,25.43,25.55,139425.0
2021-03-23 11:00:00,25.51,25.72,25.44,25.66,151957.0,25.51,25.72,25.44,25.66,151957.0
2021-03-23 11:30:00,25.65,25.97,25.65,25.94,99240.0,25.65,25.97,25.65,25.94,99240.0
2021-03-23 12:00:00,25.96,26.1,25.89,26.0,287950.0,25.96,26.1,25.89,26.0,287950.0
2021-03-23 12:30:00,26.0,26.2,25.99,26.13,164578.0,26.0,26.2,25.99,26.13,164578.0
2021-03-23 13:00:00,26.13,26.25,26.05,26.21,143042.0,26.13,26.25,26.05,26.21,143042.0
2021-03-23 13:30:00,26.2,26.41,26.16,26.4,150698.0,26.2,26.41,26.16,26.4,150698.0
2021-03-23 14:00:00,26.4,26.43,26.2,26.35,291962.0,26.4,26.43,26.2,26.35,291962.0
2021-03-23 14:30:00,26.36,26.4,26.2,26.22,198110.0,26.36,26.4,26.2,26.22,198110.0
2021-03-23 15:00:00,26.22,26.23,25.79,25.81,231751.0,26.22,26.23,25.79,25.81,231751.0
2021-03-23 15:30:00,25.81,25.9,25.73,25.85,448594.0,25.81,25.9,25.73,25.85,448594.0
2021-03-24 09:30:00,25.72,25.87,25.37,25.47,265616.0,25.72,25.87,25.37,25.47,265616.0
2021-03-24 10:00:00,25.48,25.59,25.34,25.48,232609.0,25.48,25.59,25.34,25.48,232609.0
2021-03-24 10:30:00,25.48,25.57,25.3,25.4,184116.0,25.48,25.57,25.3,25.4,184116.0
2021-03-24 11:00:00,25.41,25.51,25.21,25.25,251853.0,25.41,25.51,25.21,25.25,251853.0
2021-03-24 11:30:00,25.25,25.31,25.09,25.29,75994.0,25.25,25.31,25.09,25.29,75994.0
2021-03-24 12:00:00,25.3,25.5,25.28,25.49,46093.0,25.3,25.5,25.28,25.49,46093.0
2021-03-24 12:30:00,25.48,25.51,25.4,25.41,45876.0,25.48,25.51,25.4,25.41,45876.0
2021-03-24 13:00:00,25.41,25.41,25.3,25.34,49827.0,25.41,25.41,25.3,25.34,49827.0
2021-03-24 13:30:00,25.33,25.5,25.27,25.5,77090.0,25.33,25.5,25.27,25.5,77090.0
2021-03-24 14:00:00,25.5,25.57,25.42,25.5,87066.0,25.5,25.57,25.42,25.5,87066.0
2021-03-24 14:30:00,25.51,25.57,25.38,25.4,110501.0,25.51,25.57,25.38,25.4,110501.0
2021-03-24 15:00:00,25.38,25.39,25.26,25.39,91075.0,25.38,25.39,25.26,25.39,91075.0
2021-03-24 15:30:00,25.39,25.41,25.25,25.29,189419.0,25.39,25.41,25.25,25.29,189419.0
2021-03-25 09:30:00,25.2,25.5,25.11,25.32,137521.0,25.2,25.5,25.11,25.32,137521.0
2021-03-25 10:00:00,25.33,25.56,25.3,25.53,139675.0,25.33,25.56,25.3,25.53,139675.0
2021-03-25 10:30:00,25.52,25.65,25.39,25.65,160440.0,25.52,25.65,25.39,25.65,160440.0
2021-03-25 11:00:00,25.66,25.81,25.57,25.68,116939.0,25.66,25.81,25.57,25.68,116939.0
2021-03-25 11:30:00,25.67,25.7,25.53,25.65,69532.0,25.67,25.7,25.53,25.65,69532.0
2021-03-25 12:00:00,25.66,25.71,25.62,25.67,80039.0,25.66,25.71,25.62,25.67,80039.0
2021-03-25 12:30:00,25.68,25.89,25.68,25.88,78475.0,25.68,25.89,25.68,25.88,78475.0
2021-03-25 13:00:00,25.89,25.98,25.84,25.89,107178.0,25.89,25.98,25.84,25.89,107178.0
2021-03-25 13:30:00,25.89,26.0,25.88,25.96,105849.0,25.89,26.0,25.88,25.96,105849.0
2021-03-25 14:00:00,25.96,26.24,25.95,26.22,263850.0,25.96,26.24,25.95,26.22,263850.0
2021-03-25 14:30:00,26.22,26.31,26.16,26.29,345885.0,26.22,26.31,26.16,26.29,345885.0
2021-03-25 15:00:00,26.28,26.32,26.09,26.28,443152.0,26.28,26.32,26.09,26.28,443152.0
2021-03-25 15:30:00,26.28,26.37,26.19,26.31,1248529.0,26.28,26.37,26.19,26.31,1248529.0
2021-03-26 09:30:00,26.34,26.64,26.05,26.57,153753.0,26.34,26.64,26.05,26.57,153753.0
2021-03-26 10:00:00,26.57,27.11,26.56,26.94,298866.0,26.57,27.11,26.56,26.94,298866.0
2021-03-26 10:30:00,26.93,27.28,26.92,27.17,265842.0,26.93,27.28,26.92,27.17,265842.0
2021-03-26 11:00:00,27.17,27.5,27.15,27.28,269043.0,27.17,27.5,27.15,27.28,269043.0
2021-03-26 11:30:00,27.26,27.48,27.13,27.37,163445.0,27.26,27.48,27.13,27.37,163445.0
2021-03-26 12:00:00,27.36,27.66,27.36,27.61,228584.0,27.36,27.66,27.36,27.61,228584.0
2021-03-26 12:30:00,27.61,27.63,27.37,27.45,134894.0,27.61,27.63,27.37,27.45,134894.0
2021-03-26 13:00:00,27.43,27.46,27.2,27.22,92566.0,27.43,27.46,27.2,27.22,92566.0
2021-03-26 13:30:00,27.23,27.47,27.18,27.41,148093.0,27.23,27.47,27.18,27.41,148093.0
2021-03-26 14:00:00,27.41,27.58,27.35,27.58,225416.0,27.41,27.58,27.35,27.58,225416.0
2021-03-26 14:30:00,27.58,27.75,27.51,27.71,213465.0,27.58,27.75,27.51,27.71,213465.0
2021-03-26 15:00:00,27.72,27.9,27.64,27.86,192281.0,27.72,27.9,27.64,27.86,192281.0
2021-03-26 15:30:00,27.86,28.01,27.77,27.97,691013.0,27.86,28.01,27.77,27.97,691013.0
2021-03-29 09:30:00,27.9,28.44,27.8,28.22,304903.0,27.9,28.44,27.8,28.22,304903.0
2021-03-29 10:00:00,28.2,28.51,28.15,28.49,308403.0,28.2,28.51,28.15,28.49,308403.0
2021-03-29 10:30:00,28.48,28.51,28.27,28.44,396613.0,28.48,28.51,28.27,28.44,396613.0
2021-03-29 11:00:00,28.44,28.5,28.27,28.48,215484.0,28.44,28.5,28.27,28.48,215484.0
2021-03-29 11:30:00,28.48,28.49,28.29,28.32,146496.0,28.48,28.49,28.29,28.32,146496.0
2021-03-29 12:00:00,28.32,28.34,28.11,28.2,145890.0,28.32,28.34,28.11,28.2,145890.0
2021-03-29 12:30:00,28.2,28.29,28.14,28.27,107470.0,28.2,28.29,28.14,28.27,107470.0
2021-03-29 13:00:00,28.28,28.43,28.21,28.21,111595.0,28.28,28.43,28.21,28.21,111595.0
2021-03-29 13:30:00,28.22,28.25,28.02,28.05,110974.0,28.22,28.25,28.02,28.05,110974.0
2021-03-29 14:00:00,28.05,28.23,28.03,28.22,121503.0,28.05,28.23,28.03,28.22,121503.0
2021-03-29 14:30:00,28.21,28.3,28.13,28.21,116323.0,28.21,28.3,28.13,28.21,116323.0
2021-03-29 15:00:00,28.21,28.28,27.97,28.01,316971.0,28.21,28.28,27.97,28.01,316971.0
2021-03-29 15:30:00,28.01,28.08,27.87,28.0,662128.0,28.01,28.08,27.87,28.0,662128.0
2021-03-30 09:30:00,27.83,28.13,27.6,27.61,214528.0,27.83,28.13,27.6,27.61,214528.0
2021-03-30 10:00:00,27.61,27.91,27.44,27.77,167417.0,27.61,27.91,27.44,27.77,167417.0
2021-03-30 10:30:00,27.77,27.99,27.73,27.73,140532.0,27.77,27.99,27.73,27.73,140532.0
2021-03-30 11:00:00,27.71,27.83,27.56,27.6,104560.0,27.71,27.83,27.56,27.6,104560.0
2021-03-30 11:30:00,27.59,27.72,27.47,27.72,146717.0,27.59,27.72,27.47,27.72,146717.0
2021-03-30 12:00:00,27.7,27.7,27.49,27.54,71989.0,27.7,27.7,27.49,27.54,71989.0
2021-03-30 12:30:00,27.54,28.6,27.52,28.46,912463.0,27.54,28.6,27.52,28.46,912463.0
2021-03-30 13:00:00,28.47,28.63,28.25,28.45,965649.0,28.47,28.63,28.25,28.45,965649.0
2021-03-30 13:30:00,28.46,28.5,28.28,28.31,175618.0,28.46,28.5,28.28,28.31,175618.0
2021-03-30 14:00:00,28.31,28.45,28.17,28.42,238850.0,28.31,28.45,28.17,28.42,238850.0
2021-03-30 14:30:00,28.41,28.44,28.07,28.08,159548.0,28.41,28.44,28.07,28.08,159548.0
2021-03-30 15:00:00,28.09,28.17,28.01,28.03,189513.0,28.09,28.17,28.01,28.03,189513.0
2021-03-30 15:30:00,28.03,28.14,27.9,28.13,659345.0,28.03,28.14,27.9,28.13,659345.0
2021-03-31 09:30:00,27.97,28.03,27.53,27.53,372982.0,27.97,28.03,27.53,27.53,372982.0
2021-03-31 10:00:00,27.52,27.62,27.37,27.56,309132.0,27.52,27.62,27.37,27.56,309132.0
2021-03-31 10:30:00,27.55,27.56,27.1,27.15,317843.0,27.55,27.56,27.1,27.15,317843.0
2021-03-31 11:00:00,27.16,27.21,26.82,26.94,226577.0,27.16,27.21,26.82,26.94,226577.0
2021-03-31 11:30:00,26.94,26.98,26.78,26.81,119301.0,26.94,26.98,26.78,26.81,119301.0
2021-03-31 12:00:00,26.82,26.85,26.55,26.62,155369.0,26.82,26.85,26.55,26.62,155369.0
2021-03-31 12:30:00,26.61,26.64,26.47,26.6,211624.0,26.61,26.64,26.47,26.6,211624.0
2021-03-31 13:00:00,26.58,26.74,26.56,26.7,146942.0,26.58,26.74,26.56,26.7,146942.0
2021-03-31 13:30:00,26.7,26.8,26.66,26.71,121290.0,26.7,26.8,26.66,26.71,121290.0
2021-03-31 14:00:00,26.71,26.72,26.52,26.55,130617.0,26.71,26.72,26.52,26.55,130617.0
2021-03-31 14:30:00,26.55,26.82,26.54,26.77,191605.0,26.55,26.82,26.54,26.77,191605.0
2021-03-31 15:00:00,26.77,26.93,26.75,26.84,169117.0,26.77,26.93,26.75,26.84,169117.0
2021-03-31 15:30:00,26.84,26.9,26.61,26.63,470915.0,26.84,26.9,26.61,26.63,470915.0
2021-04-01 09:30:00,26.64,26.9,26.02,26.02,454435.0,26.64,26.9,26.02,26.02,454435.0
2021-04-01 10:00:00,26.04,26.29,25.99,26.26,176955.0,26.04,26.29,25.99,26.26,176955.0
2021-04-01 10:30:00,26.26,26.48,26.2,26.27,139956.0,26.26,26.48,26.2,26.27,139956.0
2021-04-01 11:00:00,26.27,26.6,26.26,26.57,204993.0,26.27,26.6,26.26,26.57,204993.0
2021-04-01 11:30:00,26.57,26.73,26.47,26.73,123485.0,26.57,26.73,26.47,26.73,123485.0
2021-04-01 12:00:00,26.74,26.91,26.7,26.78,243027.0,26.74,26.91,26.7,26.78,243027.0
2021-04-01 12:30:00,26.78,26.84,26.68,26.76,85529.0,26.78,26.84,26.68,26.76,85529.0
2021-04-01 13:00:00,26.76,26.79,26.65,26.7,58819.0,26.76,26.79,26.65,26.7,58819.0
2021-04-01 13:30:00,26.7,26.73,26.55,26.56,90386.0,26.7,26.73,26.55,26.56,90386.0
2021-04-01 14:00:00,26.57,26.63,26.5,26.5,86451.0,26.57,26.63,26.5,26.5,86451.0
2021-04-01 14:30:00,26.5,26.52,26.34,26.38,120827.0,26.5,26.52,26.34,26.38,120827.0
2021-04-01 15:00:00,26.38,26.45,26.36,26.41,112558.0,26.38,26.45,26.36,26.41,112558.0
2021-04-01 15:30:00,26.41,26.55,26.35,26.43,556673.0,26.41,26.55,26.35,26.43,556673.0
2021-04-05 09:30:00,26.53,26.63,26.25,26.3,218348.0,26.53,26.63,26.25,26.3,218348.0
2021-04-05 10:00:00,26.32,26.72,26.24,26.69,75569.0,26.32,26.72,26.24,26.69,75569.0
2021-04-05 10:30:00,26.7,26.86,26.69,26.82,128639.0,26.7,26.86,26.69,26.82,128639.0
2021-04-05 11:00:00,26.83,26.99,26.81,26.88,97726.0,26.83,26.99,26.81,26.88,97726.0
2021-04-05 11:30:00,26.89,27.01,26.85,26.93,245204.0,26.89,27.01,26.85,26.93,245204.0
2021-04-05 12:00:00,26.94,27.01,26.82,26.85,146365.0,26.94,27.01,26.82,26.85,146365.0
2021-04-05 12:30:00,26.82,26.89,26.71,26.77,61567.0,26.82,26.89,26.71,26.77,61567.0
2021-04-05 13:00:00,26.77,26.78,26.63,26.72,71296.0,26.77,26.78,26.63,26.72,71296.0
2021-04-05 13:30:00,26.7,26.71,26.61,26.65,72312.0,26.7,26.71,26.61,26.65,72312.0
2021-04-05 14:00:00,26.65,26.71,26.63,26.69,70836.0,26.65,26.71,26.63,26.69,70836.0
2021-04-05 14:30:00,26.69,26.83,26.67,26.74,98852.0,26.69,26.83,26.67,26.74,98852.0
2021-04-05 15:00:00,26.73,26.98,26.73,26.98,95511.0,26.73,26.98,26.73,26.98,95511.0
2021-04-05 15:30:00,26.97,26.98,26.7,26.73,417246.0,26.97,26.98,26.7,26.73,417246.0
2021-04-06 09:30:00,26.77,26.85,26.39,26.44,166459.0,26.77,26.85,26.39,26.44,166459.0
2021-04-06 10:00:00,26.44,26.67,26.44,26.6,101029.0,26.44,26.67,26.44,26.6,101029.0
2021-04-06 10:30:00,26.6,26.63,26.49,26.54,100430.0,26.6,26.63,26.49,26.54,100430.0
2021-04-06 11:00:00,26.53,26.6,26.47,26.47,114608.0,26.53,26.6,26.47,26.47,114608.0
2021-04-06 11:30:00,26.48,26.51,26.36,26.43,97855.0,26.48,26.51,26.36,26.43,97855.0
2021-04-06 12:00:00,26.43,26.55,26.42,26.53,81727.0,26.43,26.55,26.42,26.53,81727.0
2021-04-06 12:30:00,26.53,26.59,26.51,26.59,64487.0,26.53,26.59,26.51,26.59,64487.0
2021-04-06 13:00:00,26.59,26.63,26.52,26.62,102462.0,26.59,26.63,26.52,26.62,102462.0
2021-04-06 13:30:00,26.63,26.76,26.56,26.69,175687.0,26.63,26.76,26.56,26.69,175687.0
2021-04-06 14:00:00,26.69,26.71,26.61,26.65,85974.0,26.69,26.71,26.61,26.65,85974.0
2021-04-06 14:30:00,26.64,26.66,26.56,26.57,101715.0,26.64,26.66,26.56,26.57,101715.0
2021-04-06 15:00:00,26.57,26.59,26.48,26.51,132098.0,26.57,26.59,26.48,26.51,132098.0
2021-04-06 15:30:00,26.51,26.6,26.45,26.49,495298.0,26.51,26.6,26.45,26.49,495298.0
2021-04-07 09:30:00,26.58,26.58,26.18,26.28,85809.0,26.58,26.58,26.18,26.28,85809.0
2021-04-07 10:00:00,26.28,26.43,26.23,26.43,213190.0,26.28,26.43,26.23,26.43,213190.0
2021-04-07 10:30:00,26.42,26.58,26.39,26.57,81380.0,26.42,26.58,26.39,26.57,81380.0
2021-04-07 11:00:00,26.58,26.71,26.54,26.66,46722.0,26.58,26.71,26.54,26.66,46722.0
2021-04-07 11:30:00,26.66,26.72,26.61,26.66,39540.0,26.66,26.72,26.61,26.66,39540.0
2021-04-07 12:00:00,26.67,26.74,26.62,26.73,51442.0,26.67,26.74,26.62,26.73,51442.0
2021-04-07 12:30:00,26.73,26.77,26.68,26.74,61452.0,26.73,26.77,26.68,26.74,61452.0
2021-04-07 13:00:00,26.74,26.79,26.68,26.71,52626.0,26.74,26.79,26.68,26.71,52626.0
2021-04-07 13:30:00,26.71,26.76,26.71,26.74,64552.0,26.71,26.76,26.71,26.74,64552.0
2021-04-07 14:00:00,26.74,26.82,26.73,26.8,91519.0,26.74,26.82,26.73,26.8,91519.0
2021-04-07 14:30:00,26.79,26.86,26.65,26.67,74373.0,26.79,26.86,26.65,26.67,74373.0
2021-04-07 15:00:00,26.68,26.68,26.52,26.55,85110.0,26.68,26.68,26.52,26.55,85110.0
2021-04-07 15:30:00,26.54,26.63,26.51,26.52,235754.0,26.54,26.63,26.51,26.52,235754.0
2021-04-08 09:30:00,26.51,26.55,26.15,26.24,125578.0,26.51,26.55,26.15,26.24,125578.0
2021-04-08 10:00:00,26.23,26.25,26.09,26.17,73932.0,26.23,26.25,26.09,26.17,73932.0
2021-04-08 10:30:00,26.17,26.33,26.1,26.33,59461.0,26.17,26.33,26.1,26.33,59461.0
2021-04-08 11:00:00,26.31,26.42,26.29,26.35,117849.0,26.31,26.42,26.29,26.35,117849.0
2021-04-08 11:30:00,26.35,26.37,26.13,26.14,209239.0,26.35,26.37,26.13,26.14,209239.0
2021-04-08 12:00:00,26.13,26.13,25.86,25.89,127270.0,26.13,26.13,25.86,25.89,127270.0
2021-04-08 12:30:00,25.89,25.95,25.83,25.95,68859.0,25.89,25.95,25.83,25.95,68859.0
2021-04-08 13:00:00,25.94,26.0,25.9,25.95,46233.0,25.94,26.0,25.9,25.95,46233.0
2021-04-08 13:30:00,25.96,25.99,25.85,25.9,77431.0,25.96,25.99,25.85,25.9,77431.0
2021-04-08 14:00:00,25.9,25.94,25.87,25.91,65774.0,25.9,25.94,25.87,25.91,65774.0
2021-04-08 14:30:00,25.9,25.91,25.76,25.79,335790.0,25.9,25.91,25.76,25.79,335790.0
2021-04-08 15:00:00,25.78,25.95,25.75,25.95,162501.0,25.78,25.95,25.75,25.95,162501.0
2021-04-08 15:30:00,25.95,26.03,25.92,25.97,345202.0,25.95,26.03,25.92,25.97,345202.0
2021-04-09 09:30:00,25.9,26.11,25.8,25.86,271386.0,25.9,26.11,25.8,25.86,271386.0
2021-04-09 10:00:00,25.86,25.97,25.73,25.94,86578.0,25.86,25.97,25.73,25.94,86578.0
2021-04-09 10:30:00,25.96,26.09,25.87,25.99,80890.0,25.96,26.09,25.87,25.99,80890.0
2021-04-09 11:00:00,26.0,26.01,25.92,25.94,60571.0,26.0,26.01,25.92,25.94,60571.0
2021-04-09 11:30:00,25.94,25.98,25.88,25.93,46775.0,25.94,25.98,25.88,25.93,46775.0
2021-04-09 12:00:00,25.92,25.92,25.72,25.76,65371.0,25.92,25.92,25.72,25.76,65371.0
2021-04-09 12:30:00,25.77,25.78,25.65,25.66,61718.0,25.77,25.78,25.65,25.66,61718.0
2021-04-09 13:00:00,25.66,25.76,25.6,25.76,75984.0,25.66,25.76,25.6,25.76,75984.0
2021-04-09 13:30:00,25.76,25.81,25.61,25.81,213784.0,25.76,25.81,25.61,25.81,213784.0
2021-04-09 14:00:00,25.8,25.87,25.77,25.86,64374.0,25.8,25.87,25.77,25.86,64374.0
2021-04-09 14:30:00,25.86,25.91,25.83,25.86,55710.0,25.86,25.91,25.83,25.86,55710.0
2021-04-09 15:00:00,25.86,25.98,25.84,25.97,104104.0,25.86,25.98,25.84,25.97,104104.0
2021-04-09 15:30:00,25.97,26.16,25.95,26.09,316547.0,25.97,26.16,25.95,26.09,316547.0
2021-04-12 09:30:00,26.92,27.13,26.63,26.87,370211.0,26.92,27.13,26.63,26.87,370211.0
2021-04-12 10:00:00,26.9,27.11,26.76,27.09,159811.0,26.9,27.11,26.76,27.09,159811.0
2021-04-12 10:30:00,27.08,27.3,27.08,27.26,184719.0,27.08,27.3,27.08,27.26,184719.0
2021-04-12 11:00:00,27.26,27.52,27.26,27.41,250634.0,27.26,27.52,27.26,27.41,250634.0
2021-04-12 11:30:00,27.41,27.44,27.3,27.32,67719.0,27.41,27.44,27.3,27.32,67719.0
2021-04-12 12:00:00,27.3,27.36,27.22,27.29,108095.0,27.3,27.36,27.22,27.29,108095.0
2021-04-12 12:30:00,27.27,27.37,27.26,27.3,70136.0,27.27,27.37,27.26,27.3,70136.0
2021-04-12 13:00:00,27.32,27.42,27.29,27.35,104052.0,27.32,27.42,27.29,27.35,104052.0
2021-04-12 13:30:00,27.35,27.36,27.25,27.26,77673.0,27.35,27.36,27.25,27.26,77673.0
2021-04-12 14:00:00,27.28,27.39,27.27,27.37,70540.0,27.28,27.39,27.27,27.37,70540.0
2021-04-12 14:30:00,27.37,27.4,27.17,27.24,135534.0,27.37,27.4,27.17,27.24,135534.0
2021-04-12 15:00:00,27.25,27.4,27.22,27.37,106011.0,27.25,27.4,27.22,27.37,106011.0
2021-04-12 15:30:00,27.37,27.39,27.27,27.27,475943.0,27.37,27.39,27.27,27.27,475943.0
2021-04-13 09:30:00,27.4,27.91,27.3,27.69,408396.0,27.4,27.91,27.3,27.69,408396.0
2021-04-13 10:00:00,27.68,27.88,27.6,27.63,148373.0,27.68,27.88,27.6,27.63,148373.0
2021-04-13 10:30:00,27.65,27.89,27.62,27.78,139792.0,27.65,27.89,27.62,27.78,139792.0
2021-04-13 11:00:00,27.77,27.83,27.72,27.77,100930.0,27.77,27.83,27.72,27.77,100930.0
2021-04-13 11:30:00,27.76,27.84,27.74,27.83,120534.0,27.76,27.84,27.74,27.83,120534.0
2021-04-13 12:00:00,27.84,27.84,27.55,27.55,123411.0,27.84,27.84,27.55,27.55,123411.0
2021-04-13 12:30:00,27.56,27.56,27.44,27.44,78247.0,27.56,27.56,27.44,27.44,78247.0
2021-04-13 13:00:00,27.42,27.47,27.36,27.37,72023.0,27.42,27.47,27.36,27.37,72023.0
2021-04-13 13:30:00,27.36,27.46,27.3,27.46,63015.0,27.36,27.46,27.3,27.46,63015.0
2021-04-13 14:00:00,27.46,27.51,27.41,27.5,76472.0,27.46,27.51,27.41,27.5,76472.0
2021-04-13 14:30:00,27.5,27.51,27.41,27.43,66905.0,27.5,27.51,27.41,27.43,66905.0
2021-04-13 15:00:00,27.43,27.48,27.39,27.42,126047.0,27.43,27.48,27.39,27.42,126047.0
2021-04-13 15:30:00,27.42,27.46,27.2,27.26,490380.0,27.42,27.46,27.2,27.26,490380.0
2021-04-14 09:30:00,27.29,27.4,26.6,26.64,203007.0,27.29,27.4,26.6,26.64,203007.0
2021-04-14 10:00:00,26.64,26.88,26.64,26.85,98247.0,26.64,26.88,26.64,26.85,98247.0
2021-04-14 10:30:00,26.83,26.91,26.78,26.85,82467.0,26.83,26.91,26.78,26.85,82467.0
2021-04-14 11:00:00,26.86,26.89,26.69,26.76,91861.0,26.86,26.89,26.69,26.76,91861.0
2021-04-14 11:30:00,26.76,26.79,26.62,26.67,83705.0,26.76,26.79,26.62,26.67,83705.0
2021-04-14 12:00:00,26.68,26.74,26.64,26.66,80097.0,26.68,26.74,26.64,26.66,80097.0
2021-04-14 12:30:00,26.68,26.68,26.56,26.59,84547.0,26.68,26.68,26.56,26.59,84547.0
2021-04-14 13:00:00,26.59,26.7,26.56,26.61,74199.0,26.59,26.7,26.56,26.61,74199.0
2021-04-14 13:30:00,26.6,26.62,26.53,26.58,123650.0,26.6,26.62,26.53,26.58,123650.0
2021-04-14 14:00:00,26.57,26.61,26.47,26.53,104099.0,26.57,26.61,26.47,26.53,104099.0
2021-04-14 14:30:00,26.53,26.53,26.45,26.47,111828.0,26.53,26.53,26.45,26.47,111828.0
2021-04-14 15:00:00,26.47,26.51,26.39,26.41,145246.0,26.47,26.51,26.39,26.41,145246.0
2021-04-14 15:30:00,26.42,26.58,26.35,26.41,593118.0,26.42,26.58,26.35,26.41,593118.0
2021-04-15 09:30:00,26.51,26.74,26.28,26.65,126771.0,26.51,26.74,26.28,26.65,126771.0
2021-04-15 10:00:00,26.64,26.73,26.59,26.63,52253.0,26.64,26.73,26.59,26.63,52253.0
2021-04-15 10:30:00,26.65,26.76,26.6,26.61,66052.0,26.65,26.76,26.6,26.61,66052.0
2021-04-15 11:00:00,26.61,26.71,26.58,26.6,65472.0,26.61,26.71,26.58,26.6,65472.0
2021-04-15 11:30:00,26.59,26.62,26.43,26.46,57020.0,26.59,26.62,26.43,26.46,57020.0
2021-04-15 12:00:00,26.46,26.52,26.4,26.48,45463.0,26.46,26.52,26.4,26.48,45463.0
2021-04-15 12:30:00,26.49,26.49,26.37,26.39,37829.0,26.49,26.49,26.37,26.39,37829.0
2021-04-15 13:00:00,26.38,26.45,26.38,26.44,32169.0,26.38,26.45,26.38,26.44,32169.0
2021-04-15 13:30:00,26.44,26.51,26.39,26.47,66438.0,26.44,26.51,26.39,26.47,66438.0
2021-04-15 14:00:00,26.47,26.67,26.45,26.66,66106.0,26.47,26.67,26.45,26.66,66106.0
2021-04-15 14:30:00,26.67,26.7,26.56,26.7,74518.0,26.67,26.7,26.56,26.7,74518.0
2021-04-15 15:00:00,26.7,26.87,26.69,26.8,173290.0,26.7,26.87,26.69,26.8,173290.0
2021-04-15 15:30:00,26.8,26.9,26.7,26.75,319220.0,26.8,26.9,26.7,26.75,319220.0
2021-04-16 09:30:00,26.93,27.02,26.68,26.87,98238.0,26.93,27.02,26.68,26.87,98238.0
2021-04-16 10:00:00,26.88,27.0,26.79,26.98,62922.0,26.88,27.0,26.79,26.98,62922.0
2021-04-16 10:30:00,27.0,27.02,26.88,26.94,44832.0,27.0,27.02,26.88,26.94,44832.0
2021-04-16 11:00:00,26.92,27.1,26.92,27.09,87544.0,26.92,27.1,26.92,27.09,87544.0
2021-04-16 11:30:00,27.1,27.16,27.08,27.09,35794.0,27.1,27.16,27.08,27.09,35794.0
2021-04-16 12:00:00,27.07,27.08,27.01,27.05,30031.0,27.07,27.08,27.01,27.05,30031.0
2021-04-16 12:30:00,27.05,27.12,27.04,27.11,32300.0,27.05,27.12,27.04,27.11,32300.0
2021-04-16 13:00:00,27.1,27.11,26.98,27.03,32804.0,27.1,27.11,26.98,27.03,32804.0
2021-04-16 13:30:00,27.03,27.03,26.97,27.01,36060.0,27.03,27.03,26.97,27.01,36060.0
2021-04-16 14:00:00,27.0,27.02,26.97,26.98,50495.0,27.0,27.02,26.97,26.98,50495.0
2021-04-16 14:30:00,26.96,27.16,26.96,27.15,73289.0,26.96,27.16,26.96,27.15,73289.0
2021-04-16 15:00:00,27.14,27.2,27.13,27.15,69058.0,27.14,27.2,27.13,27.15,69058.0
2021-04-16 15:30:00,27.14,27.26,26.95,26.97,473400.0,27.14,27.26,26.95,26.97,473400.0
2021-04-19 09:30:00,27.13,27.4,26.83,26.85,149552.0,27.13,27.4,26.83,26.85,149552.0
2021-04-19 10:00:00,26.86,27.05,26.78,26.86,136001.0,26.86,27.05,26.78,26.86,136001.0
2021-04-19 10:30:00,26.86,26.98,26.83,26.98,77182.0,26.86,26.98,26.83,26.98,77182.0
2021-04-19 11:00:00,26.97,27.02,26.91,26.93,59387.0,26.97,27.02,26.91,26.93,59387.0
2021-04-19 11:30:00,26.93,27.02,26.91,27.01,63772.0,26.93,27.02,26.91,27.01,63772.0
2021-04-19 12:00:00,27.0,27.16,26.99,27.11,90917.0,27.0,27.16,26.99,27.11,90917.0
2021-04-19 12:30:00,27.1,27.19,27.09,27.17,52126.0,27.1,27.19,27.09,27.17,52126.0
2021-04-19 13:00:00,27.17,27.22,27.15,27.18,67077.0,27.17,27.22,27.15,27.18,67077.0
2021-04-19 13:30:00,27.18,27.25,27.0,27.02,92345.0,27.18,27.25,27.0,27.02,92345.0
2021-04-19 14:00:00,27.02,27.1,27.0,27.06,51462.0,27.02,27.1,27.0,27.06,51462.0
2021-04-19 14:30:00,27.06,27.08,27.02,27.03,50141.0,27.06,27.08,27.02,27.03,50141.0
2021-04-19 15:00:00,27.03,27.04,26.95,26.98,63779.0,27.03,27.04,26.95,26.98,63779.0
2021-04-19 15:30:00,26.98,26.98,26.81,26.88,211136.0,26.98,26.98,26.81,26.88,211136.0
2021-04-20 09:30:00,27.11,27.13,26.75,26.9,100432.0,27.11,27.13,26.75,26.9,100432.0
2021-04-20 10:00:00,26.88,27.02,26.83,26.83,57757.0,26.88,27.02,26.83,26.83,57757.0
2021-04-20 10:30:00,26.84,26.92,26.75,26.87,112354.0,26.84,26.92,26.75,26.87,112354.0
2021-04-20 11:00:00,26.85,27.07,26.81,27.02,64500.0,26.85,27.07,26.81,27.02,64500.0
2021-04-20 11:30:00,27.02,27.07,26.95,26.95,64503.0,27.02,27.07,26.95,26.95,64503.0
2021-04-20 12:00:00,26.94,26.99,26.94,26.96,39856.0,26.94,26.99,26.94,26.96,39856.0
2021-04-20 12:30:00,26.96,27.06,26.96,27.04,39409.0,26.96,27.06,26.96,27.04,39409.0
2021-04-20 13:00:00,27.03,27.07,26.89,26.9,41535.0,27.03,27.07,26.89,26.9,41535.0
2021-04-20 13:30:00,26.91,26.91,26.86,26.89,38479.0,26.91,26.91,26.86,26.89,38479.0
2021-04-20 14:00:00,26.89,26.95,26.87,26.94,56124.0,26.89,26.95,26.87,26.94,56124.0
2021-04-20 14:30:00,26.94,26.95,26.8,26.81,80464.0,26.94,26.95,26.8,26.81,80464.0
2021-04-20 15:00:00,26.82,26.92,26.8,26.91,96479.0,26.82,26.92,26.8,26.91,96479.0
2021-04-20 15:30:00,26.9,27.08,26.88,27.02,221295.0,26.9,27.08,26.88,27.02,221295.0
2021-04-21 09:30:00,26.9,27.4,26.9,27.34,140945.0,26.9,27.4,26.9,27.34,140945.0
2021-04-21 10:00:00,27.34,27.59,27.34,27.48,107580.0,27.34,27.59,27.34,27.48,107580.0
2021-04-21 10:30:00,27.47,27.5,27.16,27.22,88152.0,27.47,27.5,27.16,27.22,88152.0
2021-04-21 11:00:00,27.23,27.36,27.22,27.27,153667.0,27.23,27.36,27.22,27.27,153667.0
2021-04-21 11:30:00,27.25,27.29,26.99,27.03,82561.0,27.25,27.29,26.99,27.03,82561.0
2021-04-21 12:00:00,27.02,27.07,26.96,27.0,39379.0,27.02,27.07,26.96,27.0,39379.0
2021-04-21 12:30:00,27.0,27.14,26.98,27.14,41964.0,27.0,27.14,26.98,27.14,41964.0
2021-04-21 13:00:00,27.14,27.22,27.14,27.21,47506.0,27.14,27.22,27.14,27.21,47506.0
2021-04-21 13:30:00,27.22,27.22,27.13,27.17,65802.0,27.22,27.22,27.13,27.17,65802.0
2021-04-21 14:00:00,27.17,27.24,27.12,27.24,87022.0,27.17,27.24,27.12,27.24,87022.0
2021-04-21 14:30:00,27.24,27.24,27.17,27.18,44659.0,27.24,27.24,27.17,27.18,44659.0
2021-04-21 15:00:00,27.19,27.22,27.16,27.17,88664.0,27.19,27.22,27.16,27.17,88664.0
2021-04-21 15:30:00,27.17,27.18,27.0,27.03,405434.0,27.17,27.18,27.0,27.03,405434.0
2021-04-22 09:30:00,27.07,27.07,26.72,26.86,102421.0,27.07,27.07,26.72,26.86,102421.0
2021-04-22 10:00:00,26.85,26.88,26.73,26.75,46109.0,26.85,26.88,26.73,26.75,46109.0
2021-04-22 10:30:00,26.72,26.81,26.65,26.66,52597.0,26.72,26.81,26.65,26.66,52597.0
2021-04-22 11:00:00,26.67,26.76,26.58,26.6,47183.0,26.67,26.76,26.58,26.6,47183.0
2021-04-22 11:30:00,26.62,26.65,26.56,26.57,54016.0,26.62,26.65,26.56,26.57,54016.0
2021-04-22 12:00:00,26.56,26.57,26.44,26.57,69816.0,26.56,26.57,26.44,26.57,69816.0
2021-04-22 12:30:00,26.56,26.63,26.53,26.63,43698.0,26.56,26.63,26.53,26.63,43698.0
2021-04-22 13:00:00,26.63,26.69,26.48,26.51,69750.0,26.63,26.69,26.48,26.51,69750.0
2021-04-22 13:30:00,26.51,26.64,26.51,26.54,52623.0,26.51,26.64,26.51,26.54,52623.0
2021-04-22 14:00:00,26.54,26.6,26.49,26.6,56822.0,26.54,26.6,26.49,26.6,56822.0
2021-04-22 14:30:00,26.6,26.64,26.57,26.59,46960.0,26.6,26.64,26.57,26.59,46960.0
2021-04-22 15:00:00,26.6,26.63,26.52,26.63,71690.0,26.6,26.63,26.52,26.63,71690.0
2021-04-22 15:30:00,26.63,26.67,26.55,26.55,182582.0,26.63,26.67,26.55,26.55,182582.0
2021-04-23 09:30:00,26.55,26.6,26.07,26.1,182650.0,26.55,26.6,26.07,26.1,182650.0
2021-04-23 10:00:00,26.1,26.25,26.07,26.07,85151.0,26.1,26.25,26.07,26.07,85151.0
2021-04-23 10:30:00,26.07,26.3,26.07,26.28,72792.0,26.07,26.3,26.07,26.28,72792.0
2021-04-23 11:00:00,26.27,26.36,26.21,26.32,42138.0,26.27,26.36,26.21,26.32,42138.0
2021-04-23 11:30:00,26.31,26.38,26.3,26.36,40563.0,26.31,26.38,26.3,26.36,40563.0
2021-04-23 12:00:00,26.37,26.42,26.33,26.41,43736.0,26.37,26.42,26.33,26.41,43736.0
2021-04-23 12:30:00,26.4,26.49,26.4,26.45,61981.0,26.4,26.49,26.4,26.45,61981.0
2021-04-23 13:00:00,26.46,26.54,26.43,26.44,40239.0,26.46,26.54,26.43,26.44,40239.0
2021-04-23 13:30:00,26.44,26.48,26.43,26.46,27441.0,26.44,26.48,26.43,26.46,27441.0
2021-04-23 14:00:00,26.46,26.54,26.44,26.46,43540.0,26.46,26.54,26.44,26.46,43540.0
2021-04-23 14:30:00,26.46,26.46,26.35,26.41,78493.0,26.46,26.46,26.35,26.41,78493.0
2021-04-23 15:00:00,26.41,26.52,26.39,26.51,75925.0,26.41,26.52,26.39,26.51,75925.0
2021-04-23 15:30:00,26.51,26.56,26.48,26.52,267891.0,26.51,26.56,26.48,26.52,267891.0
2021-04-26 09:30:00,26.45,26.48,25.7,25.73,195550.0,26.45,26.48,25.7,25.73,195550.0
2021-04-26 10:00:00,25.73,25.81,25.62,25.68,164776.0,25.73,25.81,25.62,25.68,164776.0
2021-04-26 10:30:00,25.69,25.74,25.4,25.46,233811.0,25.69,25.74,25.4,25.46,233811.0
2021-04-26 11:00:00,25.46,25.46,25.17,25.25,287743.0,25.46,25.46,25.17,25.25,287743.0
2021-04-26 11:30:00,25.24,25.52,25.24,25.44,131438.0,25.24,25.52,25.24,25.44,131438.0
2021-04-26 12:00:00,25.43,25.57,25.4,25.52,99042.0,25.43,25.57,25.4,25.52,99042.0
2021-04-26 12:30:00,25.52,25.65,25.5,25.53,123272.0,25.52,25.65,25.5,25.53,123272.0
2021-04-26 13:00:00,25.52,25.58,25.5,25.51,84193.0,25.52,25.58,25.5,25.51,84193.0
2021-04-26 13:30:00,25.51,25.69,25.5,25.66,68658.0,25.51,25.69,25.5,25.66,68658.0
2021-04-26 14:00:00,25.66,25.68,25.57,25.61,90333.0,25.66,25.68,25.57,25.61,90333.0
2021-04-26 14:30:00,25.6,25.63,25.52,25.62,99553.0,25.6,25.63,25.52,25.62,99553.0
2021-04-26 15:00:00,25.62,25.63,25.53,25.54,87156.0,25.62,25.63,25.53,25.54,87156.0
2021-04-26 15:30:00,25.54,25.63,25.52,25.56,336786.0,25.54,25.63,25.52,25.56,336786.0
2021-04-27 09:30:00,25.58,25.84,25.58,25.73,128362.0,25.58,25.84,25.58,25.73,128362.0
2021-04-27 10:00:00,25.74,25.95,25.71,25.74,128190.0,25.74,25.95,25.71,25.74,128190.0
2021-04-27 10:30:00,25.75,25.82,25.66,25.8,105742.0,25.75,25.82,25.66,25.8,105742.0
2021-04-27 11:00:00,25.8,25.84,25.72,25.77,81590.0,25.8,25.84,25.72,25.77,81590.0
2021-04-27 11:30:00,25.77,25.83,25.72,25.82,69748.0,25.77,25.83,25.72,25.82,69748.0
2021-04-27 12:00:00,25.82,25.86,25.76,25.85,58252.0,25.82,25.86,25.76,25.85,58252.0
2021-04-27 12:30:00,25.85,25.85,25.74,25.77,58132.0,25.85,25.85,25.74,25.77,58132.0
2021-04-27 13:00:00,25.77,25.84,25.75,25.81,41637.0,25.77,25.84,25.75,25.81,41637.0
2021-04-27 13:30:00,25.82,25.85,25.8,25.81,38886.0,25.82,25.85,25.8,25.81,38886.0
2021-04-27 14:00:00,25.82,25.88,25.78,25.79,73981.0,25.82,25.88,25.78,25.79,73981.0
2021-04-27 14:30:00,25.79,25.8,25.68,25.71,57511.0,25.79,25.8,25.68,25.71,57511.0
2021-04-27 15:00:00,25.71,25.73,25.69,25.7,64665.0,25.71,25.73,25.69,25.7,64665.0
2021-04-27 15:30:00,25.7,25.88,25.64,25.8,402219.0,25.7,25.88,25.64,25.8,402219.0
2021-04-28 09:30:00,25.87,25.93,25.5,25.63,127062.0,25.87,25.93,25.5,25.63,127062.0
2021-04-28 10:00:00,25.63,25.69,25.46,25.69,172682.0,25.63,25.69,25.46,25.69,172682.0
2021-04-28 10:30:00,25.67,25.9,25.66,25.88,92206.0,25.67,25.9,25.66,25.88,92206.0
2021-04-28 11:00:00,25.88,26.03,25.87,25.99,75419.0,25.88,26.03,25.87,25.99,75419.0
2021-04-28 11:30:00,25.98,26.02,25.95,26.0,59266.0,25.98,26.02,25.95,26.0,59266.0
2021-04-28 12:00:00,26.0,26.07,25.98,26.07,52085.0,26.0,26.07,25.98,26.07,52085.0
2021-04-28 12:30:00,26.07,26.13,26.06,26.11,70824.0,26.07,26.13,26.06,26.11,70824.0
2021-04-28 13:00:00,26.11,26.12,26.03,26.08,56195.0,26.11,26.12,26.03,26.08,56195.0
2021-04-28 13:30:00,26.09,26.14,26.08,26.11,65966.0,26.09,26.14,26.08,26.11,65966.0
2021-04-28 14:00:00,26.11,26.18,26.06,26.14,84761.0,26.11,26.18,26.06,26.14,84761.0
2021-04-28 14:30:00,26.13,26.15,26.06,26.08,88104.0,26.13,26.15,26.06,26.08,88104.0
2021-04-28 15:00:00,26.08,26.1,26.01,26.1,100332.0,26.08,26.1,26.01,26.1,100332.0
2021-04-28 15:30:00,26.1,26.21,26.07,26.2,358219.0,26.1,26.21,26.07,26.2,358219.0
2021-04-29 09:30:00,26.19,26.2,25.93,26.07,87986.0,26.19,26.2,25.93,26.07,87986.0
2021-04-29 10:00:00,26.07,26.2,26.01,26.16,65332.0,26.07,26.2,26.01,26.16,65332.0
2021-04-29 10:30:00,26.16,26.32,26.16,26.25,93251.0,26.16,26.32,26.16,26.25,93251.0
2021-04-29 11:00:00,26.25,26.3,26.0,26.08,122452.0,26.25,26.3,26.0,26.08,122452.0
2021-04-29 11:30:00,26.08,26.31,26.08,26.31,47116.0,26.08,26.31,26.08,26.31,47116.0
2021-04-29 12:00:00,26.3,26.33,26.24,26.29,152655.0,26.3,26.33,26.24,26.29,152655.0
2021-04-29 12:30:00,26.29,26.3,26.08,26.1,54620.0,26.29,26.3,26.08,26.1,54620.0
2021-04-29 13:00:00,26.09,26.23,26.06,26.22,39008.0,26.09,26.23,26.06,26.22,39008.0
2021-04-29 13:30:00,26.23,26.36,26.21,26.23,65546.0,26.23,26.36,26.21,26.23,65546.0
2021-04-29 14:00:00,26.22,26.24,26.19,26.22,49997.0,26.22,26.24,26.19,26.22,49997.0
2021-04-29 14:30:00,26.23,26.24,26.16,26.19,45486.0,26.23,26.24,26.16,26.19,45486.0
2021-04-29 15:00:00,26.19,26.23,26.11,26.21,107815.0,26.19,26.23,26.11,26.21,107815.0
2021-04-29 15:30:00,26.21,26.24,26.14,26.2,216212.0,26.21,26.24,26.14,26.2,216212.0
2021-04-30 09:30:00,26.22,26.24,25.83,25.83,73067.0,26.22,26.24,25.83,25.83,73067.0
2021-04-30 10:00:00,25.85,25.88,25.73,25.8,76445.0,25.85,25.88,25.73,25.8,76445.0
2021-04-30 10:30:00,25.81,25.98,25.78,25.91,171982.0,25.81,25.98,25.78,25.91,171982.0
2021-04-30 11:00:00,25.91,26.05,25.89,26.0,68204.0,25.91,26.05,25.89,26.0,68204.0
2021-04-30 11:30:00,26.0,26.05,25.96,26.05,43033.0,26.0,26.05,25.96,26.05,43033.0
2021-04-30 12:00:00,26.05,26.07,25.98,26.02,51979.0,26.05,26.07,25.98,26.02,51979.0
2021-04-30 12:30:00,26.03,26.1,25.94,25.96,87231.0,26.03,26.1,25.94,25.96,87231.0
2021-04-30 13:00:00,25.96,25.97,25.84,25.89,63932.0,25.96,25.97,25.84,25.89,63932.0
2021-04-30 13:30:00,25.88,25.89,25.82,25.84,62391.0,25.88,25.89,25.82,25.84,62391.0
2021-04-30 14:00:00,25.84,25.9,25.8,25.86,63795.0,25.84,25.9,25.8,25.86,63795.0
2021-04-30 14:30:00,25.86,25.91,25.83,25.89,76983.0,25.86,25.91,25.83,25.89,76983.0
2021-04-30 15:00:00,25.9,25.92,25.76,25.76,112294.0,25.9,25.92,25.76,25.76,112294.0
2021-04-30 15:30:00,25.77,25.78,25.59,25.61,368658.0,25.77,25.78,25.59,25.61,368658.0
2021-05-03 09:30:00,25.9,26.16,25.65,26.13,153194.0,25.9,26.16,25.65,26.13,153194.0
2021-05-03 10:00:00,26.12,26.27,26.08,26.26,104005.0,26.12,26.27,26.08,26.26,104005.0
2021-05-03 10:30:00,26.26,26.29,26.16,26.2,68079.0,26.26,26.29,26.16,26.2,68079.0
2021-05-03 11:00:00,26.19,26.28,26.18,26.21,62631.0,26.19,26.28,26.18,26.21,62631.0
2021-05-03 11:30:00,26.22,26.33,26.18,26.31,73625.0,26.22,26.33,26.18,26.31,73625.0
2021-05-03 12:00:00,26.31,26.34,26.26,26.32,47360.0,26.31,26.34,26.26,26.32,47360.0
2021-05-03 12:30:00,26.33,26.39,26.32,26.36,45410.0,26.33,26.39,26.32,26.36,45410.0
2021-05-03 13:00:00,26.36,26.42,26.33,26.42,47876.0,26.36,26.42,26.33,26.42,47876.0
2021-05-03 13:30:00,26.42,26.42,26.27,26.28,80785.0,26.42,26.42,26.27,26.28,80785.0
2021-05-03 14:00:00,26.29,26.45,26.26,26.45,88083.0,26.29,26.45,26.26,26.45,88083.0
2021-05-03 14:30:00,26.45,26.53,26.4,26.5,103537.0,26.45,26.53,26.4,26.5,103537.0
2021-05-03 15:00:00,26.5,26.6,26.48,26.58,119463.0,26.5,26.6,26.48,26.58,119463.0
2021-05-03 15:30:00,26.57,26.62,26.47,26.54,363756.0,26.57,26.62,26.47,26.54,363756.0
2021-05-04 09:30:00,26.38,26.5,25.85,25.94,130332.0,26.38,26.5,25.85,25.94,130332.0
2021-05-04 10:00:00,25.94,26.1,25.9,26.07,82259.0,25.94,26.1,25.9,26.07,82259.0
2021-05-04 10:30:00,26.06,26.07,25.78,25.89,80014.0,26.06,26.07,25.78,25.89,80014.0
2021-05-04 11:00:00,25.9,26.14,25.9,26.05,56105.0,25.9,26.14,25.9,26.05,56105.0
2021-05-04 11:30:00,26.05,26.08,26.0,26.07,56090.0,26.05,26.08,26.0,26.07,56090.0
2021-05-04 12:00:00,26.08,26.28,26.08,26.28,74315.0,26.08,26.28,26.08,26.28,74315.0
2021-05-04 12:30:00,26.28,26.31,26.21,26.26,105392.0,26.28,26.31,26.21,26.26,105392.0
2021-05-04 13:00:00,26.26,26.26,26.09,26.11,106599.0,26.26,26.26,26.09,26.11,106599.0
2021-05-04 13:30:00,26.12,26.14,26.05,26.12,42304.0,26.12,26.14,26.05,26.12,42304.0
2021-05-04 14:00:00,26.12,26.12,25.91,25.94,64114.0,26.12,26.12,25.91,25.94,64114.0
2021-05-04 14:30:00,25.94,26.02,25.93,26.0,54177.0,25.94,26.02,25.93,26.0,54177.0
2021-05-04 15:00:00,26.0,26.04,25.94,25.99,83595.0,26.0,26.04,25.94,25.99,83595.0
2021-05-04 15:30:00,25.97,26.15,25.91,26.09,299172.0,25.97,26.15,25.91,26.09,299172.0
2021-05-05 09:30:00,26.08,26.21,25.79,26.08,95739.0,26.08,26.21,25.79,26.08,95739.0
2021-05-05 10:00:00,26.07,26.08,25.82,25.83,64179.0,26.07,26.08,25.82,25.83,64179.0
2021-05-05 10:30:00,25.83,25.85,25.62,25.67,85632.0,25.83,25.85,25.62,25.67,85632.0
2021-05-05 11:00:00,25.67,25.77,25.66,25.73,68930.0,25.67,25.77,25.66,25.73,68930.0
2021-05-05 11:30:00,25.72,25.73,25.6,25.64,81203.0,25.72,25.73,25.6,25.64,81203.0
2021-05-05 12:00:00,25.64,25.85,25.61,25.84,77540.0,25.64,25.85,25.61,25.84,77540.0
2021-05-05 12:30:00,25.84,25.84,25.71,25.76,65211.0,25.84,25.84,25.71,25.76,65211.0
2021-05-05 13:00:00,25.76,25.78,25.72,25.78,72099.0,25.76,25.78,25.72,25.78,72099.0
2021-05-05 13:30:00,25.77,25.83,25.74,25.77,95431.0,25.77,25.83,25.74,25.77,95431.0
2021-05-05 14:00:00,25.77,25.87,25.77,25.85,93977.0,25.77,25.87,25.77,25.85,93977.0
2021-05-05 14:30:00,25.85,25.96,25.84,25.93,103567.0,25.85,25.96,25.84,25.93,103567.0
2021-05-05 15:00:00,25.93,25.93,25.84,25.89,108765.0,25.93,25.93,25.84,25.89,108765.0
2021-05-05 15:30:00,25.89,25.95,25.86,25.87,288453.0,25.89,25.95,25.86,25.87,288453.0
2021-05-06 09:30:00,25.88,26.12,25.72,25.73,85421.0,25.88,26.12,25.72,25.73,85421.0
2021-05-06 10:00:00,25.73,25.73,25.58,25.67,90582.0,25.73,25.73,25.58,25.67,90582.0
2021-05-06 10:30:00,25.67,25.82,25.62,25.82,77034.0,25.67,25.82,25.62,25.82,77034.0
2021-05-06 11:00:00,25.82,25.85,25.74,25.8,98098.0,25.82,25.85,25.74,25.8,98098.0
2021-05-06 11:30:00,25.79,26.16,25.78,26.15,156182.0,25.79,26.16,25.78,26.15,156182.0
2021-05-06 12:00:00,26.16,26.44,26.15,26.43,127658.0,26.16,26.44,26.15,26.43,127658.0
2021-05-06 12:30:00,26.41,26.47,26.38,26.39,92423.0,26.41,26.47,26.38,26.39,92423.0
2021-05-06 13:00:00,26.39,26.45,26.37,26.42,89771.0,26.39,26.45,26.37,26.42,89771.0
2021-05-06 13:30:00,26.42,26.54,26.42,26.52,96046.0,26.42,26.54,26.42,26.52,96046.0
2021-05-06 14:00:00,26.51,26.57,26.42,26.46,113424.0,26.51,26.57,26.42,26.46,113424.0
2021-05-06 14:30:00,26.46,26.47,26.34,26.36,95821.0,26.46,26.47,26.34,26.36,95821.0
2021-05-06 15:00:00,26.35,26.37,26.25,26.32,145157.0,26.35,26.37,26.25,26.32,145157.0
2021-05-06 15:30:00,26.32,26.41,26.29,26.39,471374.0,26.32,26.41,26.29,26.39,471374.0
2021-05-07 09:30:00,25.0,25.55,24.67,25.13,617006.0,25.0,25.55,24.67,25.13,617006.0
2021-05-07 10:00:00,25.12,25.24,24.72,24.85,407318.0,25.12,25.24,24.72,24.85,407318.0
2021-05-07 10:30:00,24.85,24.92,24.66,24.77,252904.0,24.85,24.92,24.66,24.77,252904.0
2021-05-07 11:00:00,24.77,25.46,24.64,25.29,482401.0,24.77,25.46,24.64,25.29,482401.0
2021-05-07 11:30:00,25.28,25.4,25.21,25.4,189238.0,25.28,25.4,25.21,25.4,189238.0
2021-05-07 12:00:00,25.39,25.63,25.31,25.42,309732.0,25.39,25.63,25.31,25.42,309732.0
2021-05-07 12:30:00,25.42,25.57,25.4,25.46,136257.0,25.42,25.57,25.4,25.46,136257.0
2021-05-07 13:00:00,25.46,25.57,25.43,25.53,145976.0,25.46,25.57,25.43,25.53,145976.0
2021-05-07 13:30:00,25.53,25.69,25.52,25.65,120408.0,25.53,25.69,25.52,25.65,120408.0
2021-05-07 14:00:00,25.64,25.95,25.63,25.95,136400.0,25.64,25.95,25.63,25.95,136400.0
2021-05-07 14:30:00,25.95,26.01,25.81,25.89,261459.0,25.95,26.01,25.81,25.89,261459.0
2021-05-07 15:00:00,25.9,25.91,25.76,25.84,250475.0,25.9,25.91,25.76,25.84,250475.0
2021-05-07 15:30:00,25.84,25.88,25.77,25.83,683421.0,25.84,25.88,25.77,25.83,683421.0
2021-05-10 09:30:00,25.78,26.65,25.78,26.39,210935.0,25.78,26.65,25.78,26.39,210935.0
2021-05-10 10:00:00,26.39,26.79,26.38,26.5,132245.0,26.39,26.79,26.38,26.5,132245.0
2021-05-10 10:30:00,26.52,27.05,26.5,26.85,178781.0,26.52,27.05,26.5,26.85,178781.0
2021-05-10 11:00:00,26.85,27.14,26.82,27.06,129278.0,26.85,27.14,26.82,27.06,129278.0
2021-05-10 11:30:00,27.07,27.07,26.91,26.96,105626.0,27.07,27.07,26.91,26.96,105626.0
2021-05-10 12:00:00,26.95,27.02,26.87,26.95,84108.0,26.95,27.02,26.87,26.95,84108.0
2021-05-10 12:30:00,26.94,27.02,26.93,26.93,69273.0,26.94,27.02,26.93,26.93,69273.0
2021-05-10 13:00:00,26.93,26.95,26.85,26.88,71634.0,26.93,26.95,26.85,26.88,71634.0
2021-05-10 13:30:00,26.88,27.04,26.87,26.95,74043.0,26.88,27.04,26.87,26.95,74043.0
2021-05-10 14:00:00,26.95,26.99,26.79,26.87,100387.0,26.95,26.99,26.79,26.87,100387.0
2021-05-10 14:30:00,26.86,26.87,26.76,26.82,109294.0,26.86,26.87,26.76,26.82,109294.0
2021-05-10 15:00:00,26.84,26.99,26.83,26.96,135560.0,26.84,26.99,26.83,26.96,135560.0
2021-05-10 15:30:00,26.96,27.11,26.92,26.92,382494.0,26.96,27.11,26.92,26.92,382494.0
2021-05-11 09:30:00,26.81,26.98,26.5,26.64,187204.0,26.81,26.98,26.5,26.64,187204.0
2021-05-11 10:00:00,26.64,27.06,26.57,27.0,135125.0,26.64,27.06,26.57,27.0,135125.0
2021-05-11 10:30:00,27.01,27.2,26.96,27.17,282646.0,27.01,27.2,26.96,27.17,282646.0
2021-05-11 11:00:00,27.17,27.24,27.09,27.14,229850.0,27.17,27.24,27.09,27.14,229850.0
2021-05-11 11:30:00,27.14,27.14,26.88,27.0,167560.0,27.14,27.14,26.88,27.0,167560.0
2021-05-11 12:00:00,27.0,27.01,26.82,27.0,112705.0,27.0,27.01,26.82,27.0,112705.0
2021-05-11 12:30:00,27.0,27.02,26.84,26.86,125420.0,27.0,27.02,26.84,26.86,125420.0
2021-05-11 13:00:00,26.86,27.01,26.81,26.94,249584.0,26.86,27.01,26.81,26.94,249584.0
2021-05-11 13:30:00,26.94,27.06,26.93,27.03,129032.0,26.94,27.06,26.93,27.03,129032.0
2021-05-11 14:00:00,27.03,27.05,26.97,27.02,189393.0,27.03,27.05,26.97,27.02,189393.0
2021-05-11 14:30:00,27.02,27.02,26.89,26.97,142743.0,27.02,27.02,26.89,26.97,142743.0
2021-05-11 15:00:00,26.98,27.07,26.89,27.0,170715.0,26.98,27.07,26.89,27.0,170715.0
2021-05-11 15:30:00,27.0,27.05,26.9,26.94,471766.0,27.0,27.05,26.9,26.94,471766.0
2021-05-12 09:30:00,26.82,27.04,26.58,26.79,246384.0,26.82,27.04,26.58,26.79,246384.0
2021-05-12 10:00:00,26.79,26.87,26.49,26.78,232915.0,26.79,26.87,26.49,26.78,232915.0
2021-05-12 10:30:00,26.77,26.8,26.64,26.7,196079.0,26.77,26.8,26.64,26.7,196079.0
2021-05-12 11:00:00,26.7,26.73,26.27,26.46,214810.0,26.7,26.73,26.27,26.46,214810.0
2021-05-12 11:30:00,26.46,26.54,26.21,26.21,119347.0,26.46,26.54,26.21,26.21,119347.0
2021-05-12 12:00:00,26.23,26.33,26.21,26.33,176532.0,26.23,26.33,26.21,26.33,176532.0
2021-05-12 12:30:00,26.32,26.34,26.21,26.23,130383.0,26.32,26.34,26.21,26.23,130383.0
2021-05-12 13:00:00,26.23,26.28,26.1,26.13,65242.0,26.23,26.28,26.1,26.13,65242.0
2021-05-12 13:30:00,26.11,26.11,25.87,25.9,101072.0,26.11,26.11,25.87,25.9,101072.0
2021-05-12 14:00:00,25.9,25.93,25.69,25.71,96696.0,25.9,25.93,25.69,25.71,96696.0
2021-05-12 14:30:00,25.72,25.94,25.69,25.89,130714.0,25.72,25.94,25.69,25.89,130714.0
2021-05-12 15:00:00,25.89,25.96,25.76,25.82,209504.0,25.89,25.96,25.76,25.82,209504.0
2021-05-12 15:30:00,25.83,25.88,25.67,25.73,522736.0,25.83,25.88,25.67,25.73,522736.0
2021-05-13 09:30:00,25.78,26.12,25.56,26.04,143793.0,25.78,26.12,25.56,26.04,143793.0
2021-05-13 10:00:00,26.04,26.35,26.03,26.29,98777.0,26.04,26.35,26.03,26.29,98777.0
2021-05-13 10:30:00,26.29,26.33,26.12,26.12,85653.0,26.29,26.33,26.12,26.12,85653.0
2021-05-13 11:00:00,26.11,26.15,25.98,26.01,69338.0,26.11,26.15,25.98,26.01,69338.0
2021-05-13 11:30:00,26.02,26.12,25.99,26.08,53763.0,26.02,26.12,25.99,26.08,53763.0
2021-05-13 12:00:00,26.08,26.12,25.94,25.96,129597.0,26.08,26.12,25.94,25.96,129597.0
2021-05-13 12:30:00,25.95,26.04,25.93,25.98,65068.0,25.95,26.04,25.93,25.98,65068.0
2021-05-13 13:00:00,25.97,25.97,25.79,25.82,74408.0,25.97,25.97,25.79,25.82,74408.0
2021-05-13 13:30:00,25.83,25.94,25.82,25.9,74768.0,25.83,25.94,25.82,25.9,74768.0
2021-05-13 14:00:00,25.91,25.99,25.9,25.98,80008.0,25.91,25.99,25.9,25.98,80008.0
2021-05-13 14:30:00,25.97,25.99,25.86,25.94,72978.0,25.97,25.99,25.86,25.94,72978.0
2021-05-13 15:00:00,25.94,26.01,25.92,26.01,113385.0,25.94,26.01,25.92,26.01,113385.0
2021-05-13 15:30:00,26.0,26.05,25.87,25.9,359491.0,26.0,26.05,25.87,25.9,359491.0
2021-05-14 09:30:00,26.19,26.64,26.0,26.54,124297.0,26.19,26.64,26.0,26.54,124297.0
2021-05-14 10:00:00,26.51,26.56,26.33,26.44,75521.0,26.51,26.56,26.33,26.44,75521.0
2021-05-14 10:30:00,26.44,26.48,26.3,26.3,77777.0,26.44,26.48,26.3,26.3,77777.0
2021-05-14 11:00:00,26.32,26.42,26.32,26.42,55178.0,26.32,26.42,26.32,26.42,55178.0
2021-05-14 11:30:00,26.41,26.58,26.37,26.57,80967.0,26.41,26.58,26.37,26.57,80967.0
2021-05-14 12:00:00,26.56,26.56,26.36,26.38,52299.0,26.56,26.56,26.36,26.38,52299.0
2021-05-14 12:30:00,26.38,26.41,26.31,26.34,41583.0,26.38,26.41,26.31,26.34,41583.0
2021-05-14 13:00:00,26.33,26.42,26.33,26.35,41591.0,26.33,26.42,26.33,26.35,41591.0
2021-05-14 13:30:00,26.35,26.43,26.33,26.38,41980.0,26.35,26.43,26.33,26.38,41980.0
2021-05-14 14:00:00,26.38,26.43,26.33,26.39,39905.0,26.38,26.43,26.33,26.39,39905.0
2021-05-14 14:30:00,26.39,26.48,26.38,26.47,59299.0,26.39,26.48,26.38,26.47,59299.0
2021-05-14 15:00:00,26.47,26.47,26.34,26.35,80151.0,26.47,26.47,26.34,26.35,80151.0
2021-05-14 15:30:00,26.34,26.39,26.32,26.36,271813.0,26.34,26.39,26.32,26.36,271813.0
2021-05-17 09:30:00,26.41,26.85,26.41,26.7,110818.0,26.41,26.85,26.41,26.7,110818.0
2021-05-17 10:00:00,26.67,26.72,26.45,26.52,68773.0,26.67,26.72,26.45,26.52,68773.0
2021-05-17 10:30:00,26.52,26.57,26.31,26.34,193485.0,26.52,26.57,26.31,26.34,193485.0
2021-05-17 11:00:00,26.34,26.4,26.26,26.29,101705.0,26.34,26.4,26.26,26.29,101705.0
2021-05-17 11:30:00,26.28,26.41,26.22,26.31,65895.0,26.28,26.41,26.22,26.31,65895.0
2021-05-17 12:00:00,26.31,26.39,26.23,26.29,62186.0,26.31,26.39,26.23,26.29,62186.0
2021-05-17 12:30:00,26.28,26.34,26.26,26.29,33589.0,26.28,26.34,26.26,26.29,33589.0
2021-05-17 13:00:00,26.3,26.34,26.24,26.34,35451.0,26.3,26.34,26.24,26.34,35451.0
2021-05-17 13:30:00,26.33,26.34,26.21,26.32,54738.0,26.33,26.34,26.21,26.32,54738.0
2021-05-17 14:00:00,26.31,26.41,26.29,26.37,46298.0,26.31,26.41,26.29,26.37,46298.0
2021-05-17 14:30:00,26.39,26.41,26.36,26.4,42592.0,26.39,26.41,26.36,26.4,42592.0
2021-05-17 15:00:00,26.4,26.42,26.31,26.41,59706.0,26.4,26.42,26.31,26.41,59706.0
2021-05-17 15:30:00,26.41,26.45,26.34,26.35,172485.0,26.41,26.45,26.34,26.35,172485.0
2021-05-18 09:30:00,26.42,26.65,26.4,26.4,120546.0,26.42,26.65,26.4,26.4,120546.0
2021-05-18 10:00:00,26.43,26.44,26.29,26.36,72427.0,26.43,26.44,26.29,26.36,72427.0
2021-05-18 10:30:00,26.36,26.42,26.3,26.39,46428.0,26.36,26.42,26.3,26.39,46428.0
2021-05-18 11:00:00,26.38,26.45,26.3,26.45,51952.0,26.38,26.45,26.3,26.45,51952.0
2021-05-18 11:30:00,26.45,26.52,26.41,26.51,50632.0,26.45,26.52,26.41,26.51,50632.0
2021-05-18 12:00:00,26.51,26.55,26.34,26.38,123493.0,26.51,26.55,26.34,26.38,123493.0
2021-05-18 12:30:00,26.38,26.43,26.36,26.4,76882.0,26.38,26.43,26.36,26.4,76882.0
2021-05-18 13:00:00,26.41,26.46,26.39,26.43,73386.0,26.41,26.46,26.39,26.43,73386.0
2021-05-18 13:30:00,26.42,26.5,26.42,26.47,64028.0,26.42,26.5,26.42,26.47,64028.0
2021-05-18 14:00:00,26.48,26.5,26.37,26.38,87839.0,26.48,26.5,26.37,26.38,87839.0
2021-05-18 14:30:00,26.38,26.48,26.33,26.48,93590.0,26.38,26.48,26.33,26.48,93590.0
2021-05-18 15:00:00,26.48,26.51,26.39,26.43,88902.0,26.48,26.51,26.39,26.43,88902.0
2021-05-18 15:30:00,26.43,26.44,26.28,26.29,199420.0,26.43,26.44,26.28,26.29,199420.0
2021-05-19 09:30:00,26.23,26.3,25.78,26.2,119658.0,26.23,26.3,25.78,26.2,119658.0
2021-05-19 10:00:00,26.19,26.19,25.69,25.71,108194.0,26.19,26.19,25.69,25.71,108194.0
2021-05-19 10:30:00,25.71,25.76,25.53,25.66,115356.0,25.71,25.76,25.53,25.66,115356.0
2021-05-19 11:00:00,25.66,25.74,25.61,25.71,61172.0,25.66,25.74,25.61,25.71,61172.0
2021-05-19 11:30:00,25.71,25.71,25.58,25.67,88424.0,25.71,25.71,25.58,25.67,88424.0
2021-05-19 12:00:00,25.67,25.73,25.64,25.67,47993.0,25.67,25.73,25.64,25.67,47993.0
2021-05-19 12:30:00,25.66,25.73,25.66,25.7,33796.0,25.66,25.73,25.66,25.7,33796.0
2021-05-19 13:00:00,25.69,25.69,25.58,25.61,48240.0,25.69,25.69,25.58,25.61,48240.0
2021-05-19 13:30:00,25.61,25.61,25.51,25.58,103615.0,25.61,25.61,25.51,25.58,103615.0
2021-05-19 14:00:00,25.58,25.59,25.45,25.57,60671.0,25.58,25.59,25.45,25.57,60671.0
2021-05-19 14:30:00,25.57,25.62,25.42,25.43,62057.0,25.57,25.62,25.42,25.43,62057.0
2021-05-19 15:00:00,25.43,25.46,25.37,25.39,122971.0,25.43,25.46,25.37,25.39,122971.0
2021-05-19 15:30:00,25.39,25.46,25.34,25.42,312603.0,25.39,25.46,25.34,25.42,312603.0
2021-05-20 09:30:00,25.33,25.36,25.05,25.19,161141.0,25.33,25.36,25.05,25.19,161141.0
2021-05-20 10:00:00,25.18,25.34,25.13,25.24,92537.0,25.18,25.34,25.13,25.24,92537.0
2021-05-20 10:30:00,25.24,25.41,25.24,25.41,82905.0,25.24,25.41,25.24,25.41,82905.0
2021-05-20 11:00:00,25.42,25.49,25.35,25.41,82343.0,25.42,25.49,25.35,25.41,82343.0
2021-05-20 11:30:00,25.41,25.5,25.41,25.44,54844.0,25.41,25.5,25.41,25.44,54844.0
2021-05-20 12:00:00,25.45,25.5,25.42,25.47,43469.0,25.45,25.5,25.42,25.47,43469.0
2021-05-20 12:30:00,25.48,25.57,25.47,25.56,59302.0,25.48,25.57,25.47,25.56,59302.0
2021-05-20 13:00:00,25.55,25.58,25.49,25.52,46184.0,25.55,25.58,25.49,25.52,46184.0
2021-05-20 13:30:00,25.51,25.55,25.41,25.46,57811.0,25.51,25.55,25.41,25.46,57811.0
2021-05-20 14:00:00,25.46,25.49,25.4,25.44,58790.0,25.46,25.49,25.4,25.44,58790.0
2021-05-20 14:30:00,25.44,25.44,25.37,25.43,58183.0,25.44,25.44,25.37,25.43,58183.0
2021-05-20 15:00:00,25.43,25.49,25.39,25.49,74072.0,25.43,25.49,25.39,25.49,74072.0
2021-05-20 15:30:00,25.49,25.51,25.43,25.48,380819.0,25.49,25.51,25.43,25.48,380819.0
2021-05-21 09:30:00,25.43,25.68,25.27,25.61,108449.0,25.43,25.68,25.27,25.61,108449.0
2021-05-21 10:00:00,25.6,25.79,25.57,25.78,92162.0,25.6,25.79,25.57,25.78,92162.0
2021-05-21 10:30:00,25.77,25.93,25.71,25.86,78466.0,25.77,25.93,25.71,25.86,78466.0
2021-05-21 11:00:00,25.86,25.88,25.69,25.71,65989.0,25.86,25.88,25.69,25.71,65989.0
2021-05-21 11:30:00,25.72,25.78,25.71,25.71,44675.0,25.72,25.78,25.71,25.71,44675.0
2021-05-21 12:00:00,25.72,25.73,25.57,25.59,50574.0,25.72,25.73,25.57,25.59,50574.0
2021-05-21 12:30:00,25.59,25.6,25.54,25.58,31281.0,25.59,25.6,25.54,25.58,31281.0
2021-05-21 13:00:00,25.57,25.64,25.56,25.64,32780.0,25.57,25.64,25.56,25.64,32780.0
2021-05-21 13:30:00,25.64,25.72,25.62,25.7,52901.0,25.64,25.72,25.62,25.7,52901.0
2021-05-21 14:00:00,25.7,25.74,25.68,25.74,49881.0,25.7,25.74,25.68,25.74,49881.0
2021-05-21 14:30:00,25.74,25.79,25.69,25.78,77362.0,25.74,25.79,25.69,25.78,77362.0
2021-05-21 15:00:00,25.78,25.9,25.77,25.89,235670.0,25.78,25.9,25.77,25.89,235670.0
2021-05-21 15:30:00,25.89,25.9,25.8,25.81,429431.0,25.89,25.9,25.8,25.81,429431.0
2021-05-24 09:30:00,25.81,25.97,25.7,25.83,97222.0,25.81,25.97,25.7,25.83,97222.0
2021-05-24 10:00:00,25.83,25.97,25.81,25.93,88156.0,25.83,25.97,25.81,25.93,88156.0
2021-05-24 10:30:00,25.93,26.04,25.92,26.04,229089.0,25.93,26.04,25.92,26.04,229089.0
2021-05-24 11:00:00,26.04,26.09,25.95,26.09,80715.0,26.04,26.09,25.95,26.09,80715.0
2021-05-24 11:30:00,26.08,26.1,25.92,25.93,53534.0,26.08,26.1,25.92,25.93,53534.0
2021-05-24 12:00:00,25.92,25.93,25.87,25.89,46116.0,25.92,25.93,25.87,25.89,46116.0
2021-05-24 12:30:00,25.9,25.98,25.89,25.97,56547.0,25.9,25.98,25.89,25.97,56547.0
2021-05-24 13:00:00,25.97,26.0,25.94,25.98,44507.0,25.97,26.0,25.94,25.98,44507.0
2021-05-24 13:30:00,25.98,26.0,25.9,25.92,53139.0,25.98,26.0,25.9,25.92,53139.0
2021-05-24 14:00:00,25.92,25.96,25.78,25.79,130229.0,25.92,25.96,25.78,25.79,130229.0
2021-05-24 14:30:00,25.79,25.91,25.78,25.8,117469.0,25.79,25.91,25.78,25.8,117469.0
2021-05-24 15:00:00,25.8,25.82,25.75,25.78,78970.0,25.8,25.82,25.75,25.78,78970.0
2021-05-24 15:30:00,25.77,25.77,25.55,25.57,341128.0,25.77,25.77,25.55,25.57,341128.0
2021-05-25 09:30:00,25.51,25.63,25.35,25.58,67898.0,25.51,25.63,25.35,25.58,67898.0
2021-05-25 10:00:00,25.59,25.64,25.49,25.49,44029.0,25.59,25.64,25.49,25.49,44029.0
2021-05-25 10:30:00,25.5,25.6,25.47,25.58,123936.0,25.5,25.6,25.47,25.58,123936.0
2021-05-25 11:00:00,25.59,25.65,25.53,25.57,87165.0,25.59,25.65,25.53,25.57,87165.0
2021-05-25 11:30:00,25.57,25.63,25.55,25.58,48532.0,25.57,25.63,25.55,25.58,48532.0
2021-05-25 12:00:00,25.58,25.58,25.52,25.53,71038.0,25.58,25.58,25.52,25.53,71038.0
2021-05-25 12:30:00,25.54,25.59,25.51,25.59,52645.0,25.54,25.59,25.51,25.59,52645.0
2021-05-25 13:00:00,25.59,25.64,25.53,25.59,56641.0,25.59,25.64,25.53,25.59,56641.0
2021-05-25 13:30:00,25.59,25.59,25.49,25.53,105821.0,25.59,25.59,25.49,25.53,105821.0
2021-05-25 14:00:00,25.54,25.57,25.5,25.55,51813.0,25.54,25.57,25.5,25.55,51813.0
2021-05-25 14:30:00,25.55,25.73,25.55,25.7,86569.0,25.55,25.73,25.55,25.7,86569.0
2021-05-25 15:00:00,25.7,25.79,25.68,25.77,166555.0,25.7,25.79,25.68,25.77,166555.0
2021-05-25 15:30:00,25.77,25.82,25.66,25.69,314826.0,25.77,25.82,25.66,25.69,314826.0
2021-05-26 09:30:00,25.57,25.87,25.56,25.73,123824.0,25.57,25.87,25.56,25.73,123824.0
2021-05-26 10:00:00,25.73,25.74,25.57,25.61,86197.0,25.73,25.74,25.57,25.61,86197.0
2021-05-26 10:30:00,25.6,25.63,25.48,25.51,74621.0,25.6,25.63,25.48,25.51,74621.0
2021-05-26 11:00:00,25.52,25.53,25.44,25.45,69348.0,25.52,25.53,25.44,25.45,69348.0
2021-05-26 11:30:00,25.45,25.65,25.44,25.65,45094.0,25.45,25.65,25.44,25.65,45094.0
2021-05-26 12:00:00,25.65,25.73,25.64,25.67,58926.0,25.65,25.73,25.64,25.67,58926.0
2021-05-26 12:30:00,25.66,25.69,25.61,25.62,44715.0,25.66,25.69,25.61,25.62,44715.0
2021-05-26 13:00:00,25.62,25.71,25.61,25.71,59632.0,25.62,25.71,25.61,25.71,59632.0
2021-05-26 13:30:00,25.71,25.78,25.7,25.75,69535.0,25.71,25.78,25.7,25.75,69535.0
2021-05-26 14:00:00,25.76,25.82,25.74,25.78,68199.0,25.76,25.82,25.74,25.78,68199.0
2021-05-26 14:30:00,25.79,25.81,25.75,25.77,57508.0,25.79,25.81,25.75,25.77,57508.0
2021-05-26 15:00:00,25.77,25.82,25.74,25.8,87008.0,25.77,25.82,25.74,25.8,87008.0
2021-05-26 15:30:00,25.8,25.87,25.73,25.77,419772.0,25.8,25.87,25.73,25.77,419772.0
2021-05-27 09:30:00,26.01,26.28,25.8,26.17,133608.0,26.01,26.28,25.8,26.17,133608.0
2021-05-27 10:00:00,26.18,26.22,26.09,26.14,71579.0,26.18,26.22,26.09,26.14,71579.0
2021-05-27 10:30:00,26.14,26.14,25.97,26.04,116738.0,26.14,26.14,25.97,26.04,116738.0
2021-05-27 11:00:00,26.04,26.07,25.96,26.01,79777.0,26.04,26.07,25.96,26.01,79777.0
2021-05-27 11:30:00,26.0,26.04,25.95,25.99,52419.0,26.0,26.04,25.95,25.99,52419.0
2021-05-27 12:00:00,25.99,26.04,25.96,26.0,129818.0,25.99,26.04,25.96,26.0,129818.0
2021-05-27 12:30:00,26.0,26.12,26.0,26.12,128080.0,26.0,26.12,26.0,26.12,128080.0
2021-05-27 13:00:00,26.12,26.21,26.11,26.2,53916.0,26.12,26.21,26.11,26.2,53916.0
2021-05-27 13:30:00,26.21,26.28,26.18,26.27,49227.0,26.21,26.28,26.18,26.27,49227.0
2021-05-27 14:00:00,26.28,26.37,26.24,26.3,151582.0,26.28,26.37,26.24,26.3,151582.0
2021-05-27 14:30:00,26.3,26.33,26.25,26.3,115307.0,26.3,26.33,26.25,26.3,115307.0
2021-05-27 15:00:00,26.3,26.38,26.28,26.33,155092.0,26.3,26.38,26.28,26.33,155092.0
2021-05-27 15:30:00,26.33,26.33,26.05,26.06,504992.0,26.33,26.33,26.05,26.06,504992.0
2021-05-28 09:30:00,26.21,26.93,26.21,26.82,252101.0,26.21,26.93,26.21,26.82,252101.0
2021-05-28 10:00:00,26.84,26.91,26.81,26.83,96681.0,26.84,26.91,26.81,26.83,96681.0
2021-05-28 10:30:00,26.82,26.93,26.78,26.9,126836.0,26.82,26.93,26.78,26.9,126836.0
2021-05-28 11:00:00,26.89,26.94,26.82,26.91,85492.0,26.89,26.94,26.82,26.91,85492.0
2021-05-28 11:30:00,26.91,26.92,26.84,26.87,46652.0,26.91,26.92,26.84,26.87,46652.0
2021-05-28 12:00:00,26.87,26.92,26.82,26.88,53755.0,26.87,26.92,26.82,26.88,53755.0
2021-05-28 12:30:00,26.88,26.93,26.83,26.87,164851.0,26.88,26.93,26.83,26.87,164851.0
2021-05-28 13:00:00,26.87,26.87,26.7,26.76,67094.0,26.87,26.87,26.7,26.76,67094.0
2021-05-28 13:30:00,26.75,26.82,26.67,26.71,61061.0,26.75,26.82,26.67,26.71,61061.0
2021-05-28 14:00:00,26.72,26.74,26.53,26.64,124647.0,26.72,26.74,26.53,26.64,124647.0
2021-05-28 14:30:00,26.64,26.67,26.52,26.55,90087.0,26.64,26.67,26.52,26.55,90087.0
2021-05-28 15:00:00,26.55,26.59,26.47,26.51,101478.0,26.55,26.59,26.47,26.51,101478.0
2021-05-28 15:30:00,26.51,26.63,26.5,26.6,229033.0,26.51,26.63,26.5,26.6,229033.0
2021-06-01 09:30:00,26.84,27.03,26.59,27.01,161065.0,26.84,27.03,26.59,27.01,161065.0
2021-06-01 10:00:00,27.0,27.03,26.73,26.74,65136.0,27.0,27.03,26.73,26.74,65136.0
2021-06-01 10:30:00,26.74,26.75,26.61,26.61,56748.0,26.74,26.75,26.61,26.61,56748.0
2021-06-01 11:00:00,26.62,26.65,26.56,26.62,45574.0,26.62,26.65,26.56,26.62,45574.0
2021-06-01 11:30:00,26.62,26.66,26.57,26.61,52555.0,26.62,26.66,26.57,26.61,52555.0
2021-06-01 12:00:00,26.61,26.66,26.57,26.63,66748.0,26.61,26.66,26.57,26.63,66748.0
2021-06-01 12:30:00,26.63,26.67,26.56,26.57,48674.0,26.63,26.67,26.56,26.57,48674.0
2021-06-01 13:00:00,26.58,26.64,26.56,26.62,47469.0,26.58,26.64,26.56,26.62,47469.0
2021-06-01 13:30:00,26.61,26.66,26.57,26.66,51077.0,26.61,26.66,26.57,26.66,51077.0
2021-06-01 14:00:00,26.65,26.67,26.55,26.59,84119.0,26.65,26.67,26.55,26.59,84119.0
2021-06-01 14:30:00,26.6,26.6,26.51,26.54,69474.0,26.6,26.6,26.51,26.54,69474.0
2021-06-01 15:00:00,26.54,26.6,26.51,26.59,64197.0,26.54,26.6,26.51,26.59,64197.0
2021-06-01 15:30:00,26.59,26.62,26.51,26.61,227400.0,26.59,26.62,26.51,26.61,227400.0
2021-06-02 09:30:00,26.74,26.74,26.34,26.5,69122.0,26.74,26.74,26.34,26.5,69122.0
2021-06-02 10:00:00,26.5,26.66,26.49,26.56,60628.0,26.5,26.66,26.49,26.56,60628.0
2021-06-02 10:30:00,26.56,26.61,26.49,26.6,49805.0,26.56,26.61,26.49,26.6,49805.0
2021-06-02 11:00:00,26.61,26.65,26.57,26.62,53778.0,26.61,26.65,26.57,26.62,53778.0
2021-06-02 11:30:00,26.63,26.73,26.62,26.72,46645.0,26.63,26.73,26.62,26.72,46645.0
2021-06-02 12:00:00,26.72,26.94,26.71,26.94,66521.0,26.72,26.94,26.71,26.94,66521.0
2021-06-02 12:30:00,26.95,27.04,26.85,27.02,94312.0,26.95,27.04,26.85,27.02,94312.0
2021-06-02 13:00:00,27.02,27.06,26.99,27.05,80265.0,27.02,27.06,26.99,27.05,80265.0
2021-06-02 13:30:00,27.04,27.07,26.99,27.07,60681.0,27.04,27.07,26.99,27.07,60681.0
2021-06-02 14:00:00,27.07,27.12,27.03,27.11,59424.0,27.07,27.12,27.03,27.11,59424.0
2021-06-02 14:30:00,27.11,27.17,27.06,27.14,63253.0,27.11,27.17,27.06,27.14,63253.0
2021-06-02 15:00:00,27.14,27.3,27.14,27.27,124295.0,27.14,27.3,27.14,27.27,124295.0
2021-06-02 15:30:00,27.27,27.41,27.27,27.4,324764.0,27.27,27.41,27.27,27.4,324764.0
2021-06-03 09:30:00,27.38,27.89,27.22,27.67,145581.0,27.38,27.89,27.22,27.67,145581.0
2021-06-03 10:00:00,27.68,27.83,27.64,27.8,89787.0,27.68,27.83,27.64,27.8,89787.0
2021-06-03 10:30:00,27.8,27.87,27.76,27.78,70680.0,27.8,27.87,27.76,27.78,70680.0
2021-06-03 11:00:00,27.78,27.79,27.55,27.56,79886.0,27.78,27.79,27.55,27.56,79886.0
2021-06-03 11:30:00,27.56,27.59,27.36,27.48,70233.0,27.56,27.59,27.36,27.48,70233.0
2021-06-03 12:00:00,27.47,27.51,27.41,27.41,32613.0,27.47,27.51,27.41,27.41,32613.0
2021-06-03 12:30:00,27.42,27.42,27.35,27.39,45648.0,27.42,27.42,27.35,27.39,45648.0
2021-06-03 13:00:00,27.38,27.39,27.3,27.34,31266.0,27.38,27.39,27.3,27.34,31266.0
2021-06-03 13:30:00,27.34,27.45,27.33,27.44,36274.0,27.34,27.45,27.33,27.44,36274.0
2021-06-03 14:00:00,27.44,27.45,27.38,27.42,39958.0,27.44,27.45,27.38,27.42,39958.0
2021-06-03 14:30:00,27.42,27.48,27.41,27.46,42435.0,27.42,27.48,27.41,27.46,42435.0
2021-06-03 15:00:00,27.45,27.49,27.41,27.45,40647.0,27.45,27.49,27.41,27.45,40647.0
2021-06-03 15:30:00,27.44,27.6,27.44,27.56,241046.0,27.44,27.6,27.44,27.56,241046.0
2021-06-04 09:30:00,27.54,27.68,27.11,27.16,117762.0,27.54,27.68,27.11,27.16,117762.0
2021-06-04 10:00:00,27.16,27.38,27.15,27.3,58653.0,27.16,27.38,27.15,27.3,58653.0
2021-06-04 10:30:00,27.31,27.44,27.29,27.39,57062.0,27.31,27.44,27.29,27.39,57062.0
2021-06-04 11:00:00,27.39,27.48,27.33,27.48,50866.0,27.39,27.48,27.33,27.48,50866.0
2021-06-04 11:30:00,27.48,27.53,27.46,27.51,90790.0,27.48,27.53,27.46,27.51,90790.0
2021-06-04 12:00:00,27.51,27.52,27.43,27.44,34551.0,27.51,27.52,27.43,27.44,34551.0
2021-06-04 12:30:00,27.45,27.5,27.44,27.46,27229.0,27.45,27.5,27.44,27.46,27229.0
2021-06-04 13:00:00,27.46,27.47,27.39,27.46,38080.0,27.46,27.47,27.39,27.46,38080.0
2021-06-04 13:30:00,27.46,27.53,27.46,27.48,42308.0,27.46,27.53,27.46,27.48,42308.0
2021-06-04 14:00:00,27.49,27.51,27.44,27.47,38626.0,27.49,27.51,27.44,27.47,38626.0
2021-06-04 14:30:00,27.48,27.51,27.46,27.46,54493.0,27.48,27.51,27.46,27.46,54493.0
2021-06-04 15:00:00,27.47,27.49,27.4,27.49,74925.0,27.47,27.49,27.4,27.49,74925.0
2021-06-04 15:30:00,27.49,27.62,27.46,27.6,205785.0,27.49,27.62,27.46,27.6,205785.0
2021-06-07 09:30:00,27.75,28.09,27.65,27.88,157106.0,27.75,28.09,27.65,27.88,157106.0
2021-06-07 10:00:00,27.88,27.99,27.73,27.74,51538.0,27.88,27.99,27.73,27.74,51538.0
2021-06-07 10:30:00,27.73,27.73,27.48,27.51,79614.0,27.73,27.73,27.48,27.51,79614.0
2021-06-07 11:00:00,27.51,27.76,27.51,27.75,47328.0,27.51,27.76,27.51,27.75,47328.0
2021-06-07 11:30:00,27.77,27.77,27.64,27.65,41457.0,27.77,27.77,27.64,27.65,41457.0
2021-06-07 12:00:00,27.64,27.7,27.63,27.64,36230.0,27.64,27.7,27.63,27.64,36230.0
2021-06-07 12:30:00,27.65,27.74,27.64,27.74,40149.0,27.65,27.74,27.64,27.74,40149.0
2021-06-07 13:00:00,27.74,27.78,27.7,27.71,44556.0,27.74,27.78,27.7,27.71,44556.0
2021-06-07 13:30:00,27.72,27.74,27.68,27.71,35478.0,27.72,27.74,27.68,27.71,35478.0
2021-06-07 14:00:00,27.71,27.75,27.69,27.71,30813.0,27.71,27.75,27.69,27.71,30813.0
2021-06-07 14:30:00,27.71,27.76,27.66,27.68,48143.0,27.71,27.76,27.66,27.68,48143.0
2021-06-07 15:00:00,27.69,27.79,27.69,27.78,47307.0,27.69,27.79,27.69,27.78,47307.0
2021-06-07 15:30:00,27.78,27.8,27.73,27.77,232347.0,27.78,27.8,27.73,27.77,232347.0
2021-06-08 09:30:00,27.81,28.13,27.74,27.94,126427.0,27.81,28.13,27.74,27.94,126427.0
2021-06-08 10:00:00,27.93,28.04,27.89,28.0,124328.0,27.93,28.04,27.89,28.0,124328.0
2021-06-08 10:30:00,28.0,28.12,27.99,28.08,128838.0,28.0,28.12,27.99,28.08,128838.0
2021-06-08 11:00:00,28.08,28.17,27.85,27.87,156304.0,28.08,28.17,27.85,27.87,156304.0
2021-06-08 11:30:00,27.87,28.01,27.86,27.91,162337.0,27.87,28.01,27.86,27.91,162337.0
2021-06-08 12:00:00,27.91,28.01,27.9,27.98,33989.0,27.91,28.01,27.9,27.98,33989.0
2021-06-08 12:30:00,27.98,28.07,27.98,27.99,38000.0,27.98,28.07,27.98,27.99,38000.0
2021-06-08 13:00:00,27.99,28.05,27.97,27.99,46093.0,27.99,28.05,27.97,27.99,46093.0
2021-06-08 13:30:00,27.99,28.08,27.98,28.02,55085.0,27.99,28.08,27.98,28.02,55085.0
2021-06-08 14:00:00,28.02,28.09,28.0,28.08,70106.0,28.02,28.09,28.0,28.08,70106.0
2021-06-08 14:30:00,28.08,28.14,28.04,28.1,91268.0,28.08,28.14,28.04,28.1,91268.0
2021-06-08 15:00:00,28.1,28.12,28.04,28.06,108340.0,28.1,28.12,28.04,28.06,108340.0
2021-06-08 15:30:00,28.07,28.09,27.96,27.97,388719.0,28.07,28.09,27.96,27.97,388719.0
2021-06-09 09:30:00,27.85,27.99,27.7,27.98,127847.0,27.85,27.99,27.7,27.98,127847.0
2021-06-09 10:00:00,27.98,27.99,27.84,27.96,69248.0,27.98,27.99,27.84,27.96,69248.0
2021-06-09 10:30:00,27.96,28.01,27.9,27.9,58202.0,27.96,28.01,27.9,27.9,58202.0
2021-06-09 11:00:00,27.91,27.95,27.79,27.85,96256.0,27.91,27.95,27.79,27.85,96256.0
2021-06-09 11:30:00,27.85,27.87,27.8,27.84,71208.0,27.85,27.87,27.8,27.84,71208.0
2021-06-09 12:00:00,27.84,27.89,27.83,27.86,35092.0,27.84,27.89,27.83,27.86,35092.0
2021-06-09 12:30:00,27.85,27.86,27.75,27.76,142456.0,27.85,27.86,27.75,27.76,142456.0
2021-06-09 13:00:00,27.77,27.78,27.68,27.78,84654.0,27.77,27.78,27.68,27.78,84654.0
2021-06-09 13:30:00,27.78,27.85,27.75,27.82,47306.0,27.78,27.85,27.75,27.82,47306.0
2021-06-09 14:00:00,27.82,27.85,27.78,27.84,39166.0,27.82,27.85,27.78,27.84,39166.0
2021-06-09 14:30:00,27.84,27.88,27.82,27.83,51204.0,27.84,27.88,27.82,27.83,51204.0
2021-06-09 15:00:00,27.83,27.83,27.68,27.69,101308.0,27.83,27.83,27.68,27.69,101308.0
2021-06-09 15:30:00,27.68,27.77,27.63,27.67,222106.0,27.68,27.77,27.63,27.67,222106.0
2021-06-10 09:30:00,27.77,28.3,27.74,28.29,231754.0,27.77,28.3,27.74,28.29,231754.0
2021-06-10 10:00:00,28.3,28.79,28.29,28.75,294840.0,28.3,28.79,28.29,28.75,294840.0
2021-06-10 10:30:00,28.75,29.15,28.74,29.13,1051814.0,28.75,29.15,28.74,29.13,1051814.0
2021-06-10 11:00:00,29.14,29.35,29.01,29.05,448380.0,29.14,29.35,29.01,29.05,448380.0
2021-06-10 11:30:00,29.05,29.13,28.81,28.86,159458.0,29.05,29.13,28.81,28.86,159458.0
2021-06-10 12:00:00,28.85,28.92,28.82,28.85,144514.0,28.85,28.92,28.82,28.85,144514.0
2021-06-10 12:30:00,28.85,29.05,28.83,28.98,140554.0,28.85,29.05,28.83,28.98,140554.0
2021-06-10 13:00:00,28.98,29.11,28.97,29.11,95415.0,28.98,29.11,28.97,29.11,95415.0
2021-06-10 13:30:00,29.11,29.2,29.09,29.2,131297.0,29.11,29.2,29.09,29.2,131297.0
2021-06-10 14:00:00,29.2,29.23,28.91,29.04,188613.0,29.2,29.23,28.91,29.04,188613.0
2021-06-10 14:30:00,29.05,29.15,29.01,29.13,159387.0,29.05,29.15,29.01,29.13,159387.0
2021-06-10 15:00:00,29.12,29.25,29.1,29.19,198910.0,29.12,29.25,29.1,29.19,198910.0
2021-06-10 15:30:00,29.19,29.23,28.91,29.01,579941.0,29.19,29.23,28.91,29.01,579941.0
2021-06-11 09:30:00,28.96,29.08,28.68,28.94,167321.0,28.96,29.08,28.68,28.94,167321.0
2021-06-11 10:00:00,28.96,29.02,28.88,29.0,106946.0,28.96,29.02,28.88,29.0,106946.0
2021-06-11 10:30:00,29.0,29.22,28.99,29.14,106193.0,29.0,29.22,28.99,29.14,106193.0
2021-06-11 11:00:00,29.15,29.16,29.02,29.08,55390.0,29.15,29.16,29.02,29.08,55390.0
2021-06-11 11:30:00,29.08,29.1,28.96,28.96,67251.0,29.08,29.1,28.96,28.96,67251.0
2021-06-11 12:00:00,28.96,29.02,28.94,28.98,52834.0,28.96,29.02,28.94,28.98,52834.0
2021-06-11 12:30:00,28.99,29.02,28.94,28.95,42716.0,28.99,29.02,28.94,28.95,42716.0
2021-06-11 13:00:00,28.95,28.95,28.84,28.84,46322.0,28.95,28.95,28.84,28.84,46322.0
2021-06-11 13:30:00,28.85,28.89,28.83,28.89,59972.0,28.85,28.89,28.83,28.89,59972.0
2021-06-11 14:00:00,28.89,28.89,28.83,28.88,49491.0,28.89,28.89,28.83,28.88,49491.0
2021-06-11 14:30:00,28.88,28.93,28.84,28.86,64934.0,28.88,28.93,28.84,28.86,64934.0
2021-06-11 15:00:00,28.86,28.87,28.74,28.75,77655.0,28.86,28.87,28.74,28.75,77655.0
2021-06-11 15:30:00,28.76,29.02,28.73,28.99,215743.0,28.76,29.02,28.73,28.99,215743.0
2021-06-14 09:30:00,29.07,29.15,28.85,28.85,99407.0,29.07,29.15,28.85,28.85,99407.0
2021-06-14 10:00:00,28.85,28.86,28.62,28.63,112882.0,28.85,28.86,28.62,28.63,112882.0
2021-06-14 10:30:00,28.62,28.79,28.47,28.76,309026.0,28.62,28.79,28.47,28.76,309026.0
2021-06-14 11:00:00,28.76,28.9,28.69,28.77,188818.0,28.76,28.9,28.69,28.77,188818.0
2021-06-14 11:30:00,28.77,28.84,28.72,28.75,56684.0,28.77,28.84,28.72,28.75,56684.0
2021-06-14 12:00:00,28.76,28.85,28.72,28.84,68179.0,28.76,28.85,28.72,28.84,68179.0
2021-06-14 12:30:00,28.83,28.87,28.78,28.82,37343.0,28.83,28.87,28.78,28.82,37343.0
2021-06-14 13:00:00,28.82,28.86,28.77,28.78,36409.0,28.82,28.86,28.77,28.78,36409.0
2021-06-14 13:30:00,28.79,28.86,28.77,28.79,38676.0,28.79,28.86,28.77,28.79,38676.0
2021-06-14 14:00:00,28.79,28.82,28.74,28.8,89292.0,28.79,28.82,28.74,28.8,89292.0
2021-06-14 14:30:00,28.8,28.8,28.71,28.75,51107.0,28.8,28.8,28.71,28.75,51107.0
2021-06-14 15:00:00,28.75,28.84,28.72,28.81,79606.0,28.75,28.84,28.72,28.81,79606.0
2021-06-14 15:30:00,28.82,28.85,28.69,28.76,238491.0,28.82,28.85,28.69,28.76,238491.0
2021-06-15 09:30:00,28.72,28.81,28.1,28.2,174345.0,28.72,28.81,28.1,28.2,174345.0
2021-06-15 10:00:00,28.2,28.4,28.2,28.35,101288.0,28.2,28.4,28.2,28.35,101288.0
2021-06-15 10:30:00,28.36,28.38,28.25,28.31,75845.0,28.36,28.38,28.25,28.31,75845.0
2021-06-15 11:00:00,28.31,28.47,28.28,28.45,85864.0,28.31,28.47,28.28,28.45,85864.0
2021-06-15 11:30:00,28.45,28.49,28.41,28.42,64264.0,28.45,28.49,28.41,28.42,64264.0
2021-06-15 12:00:00,28.41,28.48,28.23,28.29,158682.0,28.41,28.48,28.23,28.29,158682.0
2021-06-15 12:30:00,28.29,28.47,28.26,28.43,159477.0,28.29,28.47,28.26,28.43,159477.0
2021-06-15 13:00:00,28.43,28.49,28.4,28.49,98340.0,28.43,28.49,28.4,28.49,98340.0
2021-06-15 13:30:00,28.48,28.54,28.41,28.42,51862.0,28.48,28.54,28.41,28.42,51862.0
2021-06-15 14:00:00,28.42,28.47,28.4,28.41,46541.0,28.42,28.47,28.4,28.41,46541.0
2021-06-15 14:30:00,28.4,28.41,28.31,28.32,45947.0,28.4,28.41,28.31,28.32,45947.0
2021-06-15 15:00:00,28.32,28.32,28.21,28.22,63345.0,28.32,28.32,28.21,28.22,63345.0
2021-06-15 15:30:00,28.21,28.32,28.21,28.3,201791.0,28.21,28.32,28.21,28.3,201791.0
2021-06-16 09:30:00,28.18,28.21,27.92,27.98,107779.0,28.18,28.21,27.92,27.98,107779.0
2021-06-16 10:00:00,27.99,27.99,27.81,27.94,88385.0,27.99,27.99,27.81,27.94,88385.0
2021-06-16 10:30:00,27.94,27.97,27.86,27.92,102300.0,27.94,27.97,27.86,27.92,102300.0
2021-06-16 11:00:00,27.93,27.99,27.9,27.96,78894.0,27.93,27.99,27.9,27.96,78894.0
2021-06-16 11:30:00,27.96,27.97,27.83,27.83,58505.0,27.96,27.97,27.83,27.83,58505.0
2021-06-16 12:00:00,27.83,27.83,27.73,27.74,75718.0,27.83,27.83,27.73,27.74,75718.0
2021-06-16 12:30:00,27.74,27.78,27.7,27.78,109945.0,27.74,27.78,27.7,27.78,109945.0
2021-06-16 13:00:00,27.78,27.79,27.7,27.72,101940.0,27.78,27.79,27.7,27.72,101940.0
2021-06-16 13:30:00,27.73,27.76,27.63,27.68,84181.0,27.73,27.76,27.63,27.68,84181.0
2021-06-16 14:00:00,27.67,27.68,27.46,27.53,148924.0,27.67,27.68,27.46,27.53,148924.0
2021-06-16 14:30:00,27.53,27.6,27.47,27.58,154408.0,27.53,27.6,27.47,27.58,154408.0
2021-06-16 15:00:00,27.58,27.66,27.52,27.63,177584.0,27.58,27.66,27.52,27.63,177584.0
2021-06-16 15:30:00,27.64,27.72,27.55,27.57,517609.0,27.64,27.72,27.55,27.57,517609.0
2021-06-17 09:30:00,27.49,27.72,27.3,27.41,106251.0,27.49,27.72,27.3,27.41,106251.0
2021-06-17 10:00:00,27.41,27.52,27.3,27.32,94985.0,27.41,27.52,27.3,27.32,94985.0
2021-06-17 10:30:00,27.33,27.49,27.31,27.46,222483.0,27.33,27.49,27.31,27.46,222483.0
2021-06-17 11:00:00,27.46,27.63,27.42,27.6,231324.0,27.46,27.63,27.42,27.6,231324.0
2021-06-17 11:30:00,27.6,27.73,27.51,27.6,149306.0,27.6,27.73,27.51,27.6,149306.0
2021-06-17 12:00:00,27.6,27.75,27.6,27.74,107425.0,27.6,27.75,27.6,27.74,107425.0
2021-06-17 12:30:00,27.73,27.91,27.73,27.83,116107.0,27.73,27.91,27.73,27.83,116107.0
2021-06-17 13:00:00,27.84,27.91,27.82,27.9,138545.0,27.84,27.91,27.82,27.9,138545.0
2021-06-17 13:30:00,27.89,27.9,27.73,27.75,81340.0,27.89,27.9,27.73,27.75,81340.0
2021-06-17 14:00:00,27.74,27.76,27.69,27.69,111383.0,27.74,27.76,27.69,27.69,111383.0
2021-06-17 14:30:00,27.7,27.81,27.7,27.81,104255.0,27.7,27.81,27.7,27.81,104255.0
2021-06-17 15:00:00,27.81,27.88,27.7,27.87,188963.0,27.81,27.88,27.7,27.87,188963.0
2021-06-17 15:30:00,27.87,28.11,27.87,27.9,443156.0,27.87,28.11,27.87,27.9,443156.0
2021-06-18 09:30:00,27.75,28.17,27.19,27.31,303228.0,27.75,28.17,27.19,27.31,303228.0
2021-06-18 10:00:00,27.31,27.46,27.3,27.45,137997.0,27.31,27.46,27.3,27.45,137997.0
2021-06-18 10:30:00,27.46,27.51,27.31,27.35,143385.0,27.46,27.51,27.31,27.35,143385.0
2021-06-18 11:00:00,27.35,27.45,27.3,27.4,90887.0,27.35,27.45,27.3,27.4,90887.0
2021-06-18 11:30:00,27.4,27.52,27.39,27.52,54389.0,27.4,27.52,27.39,27.52,54389.0
2021-06-18 12:00:00,27.51,27.66,27.5,27.66,63365.0,27.51,27.66,27.5,27.66,63365.0
2021-06-18 12:30:00,27.66,27.72,27.64,27.67,67997.0,27.66,27.72,27.64,27.67,67997.0
2021-06-18 13:00:00,27.68,27.72,27.61,27.64,84396.0,27.68,27.72,27.61,27.64,84396.0
2021-06-18 13:30:00,27.63,27.69,27.62,27.66,41640.0,27.63,27.69,27.62,27.66,41640.0
2021-06-18 14:00:00,27.65,27.73,27.65,27.67,81882.0,27.65,27.73,27.65,27.67,81882.0
2021-06-18 14:30:00,27.68,27.69,27.64,27.68,52953.0,27.68,27.69,27.64,27.68,52953.0
2021-06-18 15:00:00,27.67,27.86,27.65,27.81,125205.0,27.67,27.86,27.65,27.81,125205.0
2021-06-18 15:30:00,27.82,27.85,27.47,27.56,561081.0,27.82,27.85,27.47,27.56,561081.0
2021-06-21 09:30:00,27.74,28.12,27.52,27.57,156410.0,27.74,28.12,27.52,27.57,156410.0
2021-06-21 10:00:00,27.56,27.67,27.44,27.67,95109.0,27.56,27.67,27.44,27.67,95109.0
2021-06-21 10:30:00,27.67,27.82,27.63,27.8,115553.0,27.67,27.82,27.63,27.8,115553.0
2021-06-21 11:00:00,27.82,27.91,27.79,27.86,86105.0,27.82,27.91,27.79,27.86,86105.0
2021-06-21 11:30:00,27.87,28.01,27.84,27.96,66423.0,27.87,28.01,27.84,27.96,66423.0
2021-06-21 12:00:00,27.96,28.04,27.92,28.04,69809.0,27.96,28.04,27.92,28.04,69809.0
2021-06-21 12:30:00,28.03,28.19,28.03,28.18,65612.0,28.03,28.19,28.03,28.18,65612.0
2021-06-21 13:00:00,28.18,28.29,28.17,28.18,72770.0,28.18,28.29,28.17,28.18,72770.0
2021-06-21 13:30:00,28.18,28.19,28.09,28.09,48567.0,28.18,28.19,28.09,28.09,48567.0
2021-06-21 14:00:00,28.1,28.17,28.07,28.14,50073.0,28.1,28.17,28.07,28.14,50073.0
2021-06-21 14:30:00,28.13,28.18,28.07,28.16,98469.0,28.13,28.18,28.07,28.16,98469.0
2021-06-21 15:00:00,28.16,28.23,28.13,28.18,90662.0,28.16,28.23,28.13,28.18,90662.0
2021-06-21 15:30:00,28.18,28.2,28.11,28.14,333792.0,28.18,28.2,28.11,28.14,333792.0
2021-06-22 09:30:00,27.84,28.1,27.55,27.57,219334.0,27.84,28.1,27.55,27.57,219334.0
2021-06-22 10:00:00,27.58,27.83,27.55,27.78,137682.0,27.58,27.83,27.55,27.78,137682.0
2021-06-22 10:30:00,27.78,27.92,27.78,27.86,62373.0,27.78,27.92,27.78,27.86,62373.0
2021-06-22 11:00:00,27.87,27.88,27.7,27.71,69106.0,27.87,27.88,27.7,27.71,69106.0
2021-06-22 11:30:00,27.71,27.74,27.58,27.61,93071.0,27.71,27.74,27.58,27.61,93071.0
2021-06-22 12:00:00,27.62,27.62,27.52,27.58,64187.0,27.62,27.62,27.52,27.58,64187.0
2021-06-22 12:30:00,27.58,27.86,27.52,27.73,181777.0,27.58,27.86,27.52,27.73,181777.0
2021-06-22 13:00:00,27.73,27.89,27.72,27.75,148968.0,27.73,27.89,27.72,27.75,148968.0
2021-06-22 13:30:00,27.74,27.76,27.67,27.76,29097.0,27.74,27.76,27.67,27.76,29097.0
2021-06-22 14:00:00,27.76,27.8,27.71,27.8,59201.0,27.76,27.8,27.71,27.8,59201.0
2021-06-22 14:30:00,27.8,27.92,27.79,27.85,72526.0,27.8,27.92,27.79,27.85,72526.0
2021-06-22 15:00:00,27.84,27.9,27.81,27.89,71487.0,27.84,27.9,27.81,27.89,71487.0
2021-06-22 15:30:00,27.89,27.9,27.81,27.85,220639.0,27.89,27.9,27.81,27.85,220639.0
2021-06-23 09:30:00,27.93,27.94,27.51,27.63,119253.0,27.93,27.94,27.51,27.63,119253.0
2021-06-23 10:00:00,27.64,27.66,27.47,27.53,179490.0,27.64,27.66,27.47,27.53,179490.0
2021-06-23 10:30:00,27.54,27.54,27.35,27.35,74596.0,27.54,27.54,27.35,27.35,74596.0
2021-06-23 11:00:00,27.34,27.36,27.21,27.26,88543.0,27.34,27.36,27.21,27.26,88543.0
2021-06-23 11:30:00,27.26,27.3,27.11,27.19,90586.0,27.26,27.3,27.11,27.19,90586.0
2021-06-23 12:00:00,27.21,27.25,27.13,27.25,57181.0,27.21,27.25,27.13,27.25,57181.0
2021-06-23 12:30:00,27.25,27.29,27.17,27.2,78407.0,27.25,27.29,27.17,27.2,78407.0
2021-06-23 13:00:00,27.19,27.28,27.18,27.28,49184.0,27.19,27.28,27.18,27.28,49184.0
2021-06-23 13:30:00,27.28,27.28,27.21,27.21,43921.0,27.28,27.28,27.21,27.21,43921.0
2021-06-23 14:00:00,27.21,27.28,27.19,27.19,66229.0,27.21,27.28,27.19,27.19,66229.0
2021-06-23 14:30:00,27.2,27.21,27.14,27.21,58788.0,27.2,27.21,27.14,27.21,58788.0
2021-06-23 15:00:00,27.21,27.3,27.16,27.28,162605.0,27.21,27.3,27.16,27.28,162605.0
2021-06-23 15:30:00,27.27,27.3,26.96,26.98,478998.0,27.27,27.3,26.96,26.98,478998.0
2021-06-24 09:30:00,27.01,27.02,26.49,26.79,182272.0,27.01,27.02,26.49,26.79,182272.0
2021-06-24 10:00:00,26.79,26.81,26.66,26.78,69474.0,26.79,26.81,26.66,26.78,69474.0
2021-06-24 10:30:00,26.78,26.83,26.6,26.63,86369.0,26.78,26.83,26.6,26.63,86369.0
2021-06-24 11:00:00,26.63,26.64,26.47,26.61,139188.0,26.63,26.64,26.47,26.61,139188.0
2021-06-24 11:30:00,26.61,26.82,26.58,26.71,102723.0,26.61,26.82,26.58,26.71,102723.0
2021-06-24 12:00:00,26.71,26.75,26.58,26.67,67517.0,26.71,26.75,26.58,26.67,67517.0
2021-06-24 12:30:00,26.66,26.71,26.59,26.62,91952.0,26.66,26.71,26.59,26.62,91952.0
2021-06-24 13:00:00,26.62,26.7,26.56,26.57,77011.0,26.62,26.7,26.56,26.57,77011.0
2021-06-24 13:30:00,26.56,26.62,26.48,26.49,112372.0,26.56,26.62,26.48,26.49,112372.0
2021-06-24 14:00:00,26.49,26.52,26.46,26.49,80165.0,26.49,26.52,26.46,26.49,80165.0
2021-06-24 14:30:00,26.49,26.51,26.38,26.39,89415.0,26.49,26.51,26.38,26.39,89415.0
2021-06-24 15:00:00,26.39,26.43,26.32,26.38,133180.0,26.39,26.43,26.32,26.38,133180.0
2021-06-24 15:30:00,26.38,26.45,26.28,26.31,454532.0,26.38,26.45,26.28,26.31,454532.0
2021-06-25 09:30:00,26.19,26.39,26.15,26.39,200044.0,26.19,26.39,26.15,26.39,200044.0
2021-06-25 10:00:00,26.38,26.56,26.36,26.52,131459.0,26.38,26.56,26.36,26.52,131459.0
2021-06-25 10:30:00,26.52,26.53,26.4,26.52,126354.0,26.52,26.53,26.4,26.52,126354.0
2021-06-25 11:00:00,26.52,26.9,26.51,26.85,266669.0,26.52,26.9,26.51,26.85,266669.0
2021-06-25 11:30:00,26.85,26.93,26.74,26.8,241458.0,26.85,26.93,26.74,26.8,241458.0
2021-06-25 12:00:00,26.81,26.84,26.76,26.79,147044.0,26.81,26.84,26.76,26.79,147044.0
2021-06-25 12:30:00,26.79,26.87,26.79,26.87,140491.0,26.79,26.87,26.79,26.87,140491.0
2021-06-25 13:00:00,26.87,26.92,26.85,26.91,97034.0,26.87,26.92,26.85,26.91,97034.0
2021-06-25 13:30:00,26.91,26.93,26.83,26.89,171164.0,26.91,26.93,26.83,26.89,171164.0
2021-06-25 14:00:00,26.88,26.89,26.67,26.73,104565.0,26.88,26.89,26.67,26.73,104565.0
2021-06-25 14:30:00,26.73,26.76,26.62,26.62,95570.0,26.73,26.76,26.62,26.62,95570.0
2021-06-25 15:00:00,26.63,26.68,26.57,26.64,113648.0,26.63,26.68,26.57,26.64,113648.0
2021-06-25 15:30:00,26.63,26.65,26.2,26.41,856905.0,26.63,26.65,26.2,26.41,856905.0
2021-06-28 09:30:00,26.2,26.52,25.91,26.51,264565.0,26.2,26.52,25.91,26.51,264565.0
2021-06-28 10:00:00,26.5,26.52,26.25,26.46,130832.0,26.5,26.52,26.25,26.46,130832.0
2021-06-28 10:30:00,26.46,26.46,26.32,26.41,83491.0,26.46,26.46,26.32,26.41,83491.0
2021-06-28 11:00:00,26.4,26.47,26.36,26.38,97843.0,26.4,26.47,26.36,26.38,97843.0
2021-06-28 11:30:00,26.37,26.42,26.34,26.34,55704.0,26.37,26.42,26.34,26.34,55704.0
2021-06-28 12:00:00,26.34,26.36,26.15,26.16,53408.0,26.34,26.36,26.15,26.16,53408.0
2021-06-28 12:30:00,26.16,26.25,26.15,26.25,103343.0,26.16,26.25,26.15,26.25,103343.0
2021-06-28 13:00:00,26.24,26.28,26.16,26.2,187609.0,26.24,26.28,26.16,26.2,187609.0
2021-06-28 13:30:00,26.2,26.4,26.19,26.4,79689.0,26.2,26.4,26.19,26.4,79689.0
2021-06-28 14:00:00,26.4,26.45,26.35,26.39,73465.0,26.4,26.45,26.35,26.39,73465.0
2021-06-28 14:30:00,26.39,26.42,26.32,26.36,75861.0,26.39,26.42,26.32,26.36,75861.0
2021-06-28 15:00:00,26.35,26.42,26.32,26.41,87128.0,26.35,26.42,26.32,26.41,87128.0
2021-06-28 15:30:00,26.41,26.49,26.4,26.47,312386.0,26.41,26.49,26.4,26.47,312386.0
2021-06-29 09:30:00,26.44,26.7,26.16,26.22,123661.0,26.44,26.7,26.16,26.22,123661.0
2021-06-29 10:00:00,26.22,26.22,25.98,26.02,173370.0,26.22,26.22,25.98,26.02,173370.0
2021-06-29 10:30:00,26.02,26.13,25.98,26.05,112777.0,26.02,26.13,25.98,26.05,112777.0
2021-06-29 11:00:00,26.05,26.12,25.96,26.04,83978.0,26.05,26.12,25.96,26.04,83978.0
2021-06-29 11:30:00,26.04,26.08,25.98,26.02,88615.0,26.04,26.08,25.98,26.02,88615.0
2021-06-29 12:00:00,26.02,26.07,25.98,26.04,50409.0,26.02,26.07,25.98,26.04,50409.0
2021-06-29 12:30:00,26.05,26.05,25.88,25.88,74755.0,26.05,26.05,25.88,25.88,74755.0
2021-06-29 13:00:00,25.88,25.92,25.75,25.89,153932.0,25.88,25.92,25.75,25.89,153932.0
2021-06-29 13:30:00,25.89,25.91,25.7,25.74,104105.0,25.89,25.91,25.7,25.74,104105.0
2021-06-29 14:00:00,25.73,25.75,25.6,25.61,166874.0,25.73,25.75,25.6,25.61,166874.0
2021-06-29 14:30:00,25.61,25.62,25.5,25.53,77731.0,25.61,25.62,25.5,25.53,77731.0
2021-06-29 15:00:00,25.54,25.54,25.37,25.43,239776.0,25.54,25.54,25.37,25.43,239776.0
2021-06-29 15:30:00,25.43,25.46,25.29,25.32,538439.0,25.43,25.46,25.29,25.32,538439.0
2021-06-30 09:30:00,25.29,25.3,24.82,24.88,256188.0,25.29,25.3,24.82,24.88,256188.0
2021-06-30 10:00:00,24.88,25.02,24.77,24.99,336584.0,24.88,25.02,24.77,24.99,336584.0
2021-06-30 10:30:00,25.0,25.01,24.73,24.74,217400.0,25.0,25.01,24.73,24.74,217400.0
2021-06-30 11:00:00,24.74,24.76,24.54,24.6,160959.0,24.74,24.76,24.54,24.6,160959.0
2021-06-30 11:30:00,24.59,24.96,24.58,24.89,139566.0,24.59,24.96,24.58,24.89,139566.0
2021-06-30 12:00:00,24.9,24.92,24.82,24.84,76714.0,24.9,24.92,24.82,24.84,76714.0
2021-06-30 12:30:00,24.84,24.85,24.74,24.81,90872.0,24.84,24.85,24.74,24.81,90872.0
2021-06-30 13:00:00,24.8,24.82,24.7,24.73,73021.0,24.8,24.82,24.7,24.73,73021.0
2021-06-30 13:30:00,24.72,24.78,24.68,24.73,71242.0,24.72,24.78,24.68,24.73,71242.0
2021-06-30 14:00:00,24.73,24.8,24.7,24.78,66132.0,24.73,24.8,24.7,24.78,66132.0
2021-06-30 14:30:00,24.78,24.84,24.74,24.82,68630.0,24.78,24.84,24.74,24.82,68630.0
2021-06-30 15:00:00,24.82,24.85,24.72,24.76,160276.0,24.82,24.85,24.72,24.76,160276.0
2021-06-30 15:30:00,24.76,24.94,24.7,24.85,693030.0,24.76,24.94,24.7,24.85,693030.0
2021-07-01 09:30:00,24.85,25.26,24.67,24.96,229601.0,24.85,25.26,24.67,24.96,229601.0
2021-07-01 10:00:00,24.97,25.22,24.96,25.14,117235.0,24.97,25.22,24.96,25.14,117235.0
2021-07-01 10:30:00,25.13,25.16,24.99,24.99,128825.0,25.13,25.16,24.99,24.99,128825.0
2021-07-01 11:00:00,24.99,25.13,24.98,25.13,119880.0,24.99,25.13,24.98,25.13,119880.0
2021-07-01 11:30:00,25.14,25.25,25.13,25.19,149974.0,25.14,25.25,25.13,25.19,149974.0
2021-07-01 12:00:00,25.19,25.21,25.14,25.2,96170.0,25.19,25.21,25.14,25.2,96170.0
2021-07-01 12:30:00,25.2,25.39,25.18,25.32,117029.0,25.2,25.39,25.18,25.32,117029.0
2021-07-01 13:00:00,25.32,25.48,25.29,25.45,120247.0,25.32,25.48,25.29,25.45,120247.0
2021-07-01 13:30:00,25.45,25.48,25.41,25.46,73338.0,25.45,25.48,25.41,25.46,73338.0
2021-07-01 14:00:00,25.46,25.47,25.39,25.4,104181.0,25.46,25.47,25.39,25.4,104181.0
2021-07-01 14:30:00,25.41,25.42,25.34,25.39,87176.0,25.41,25.42,25.34,25.39,87176.0
2021-07-01 15:00:00,25.39,25.49,25.37,25.46,93072.0,25.39,25.49,25.37,25.46,93072.0
2021-07-01 15:30:00,25.46,25.5,25.37,25.4,468118.0,25.46,25.5,25.37,25.4,468118.0
2021-07-02 09:30:00,25.4,25.8,25.39,25.63,143371.0,25.4,25.8,25.39,25.63,143371.0
2021-07-02 10:00:00,25.62,25.69,25.5,25.6,70853.0,25.62,25.69,25.5,25.6,70853.0
2021-07-02 10:30:00,25.59,25.7,25.59,25.64,85798.0,25.59,25.7,25.59,25.64,85798.0
2021-07-02 11:00:00,25.64,25.72,25.63,25.68,69440.0,25.64,25.72,25.63,25.68,69440.0
2021-07-02 11:30:00,25.67,25.72,25.63,25.66,61416.0,25.67,25.72,25.63,25.66,61416.0
2021-07-02 12:00:00,25.67,25.7,25.62,25.65,39236.0,25.67,25.7,25.62,25.65,39236.0
2021-07-02 12:30:00,25.65,25.73,25.64,25.7,61313.0,25.65,25.73,25.64,25.7,61313.0
2021-07-02 13:00:00,25.69,25.71,25.67,25.68,42919.0,25.69,25.71,25.67,25.68,42919.0
2021-07-02 13:30:00,25.67,25.68,25.58,25.61,63218.0,25.67,25.68,25.58,25.61,63218.0
2021-07-02 14:00:00,25.6,25.68,25.59,25.63,53885.0,25.6,25.68,25.59,25.63,53885.0
2021-07-02 14:30:00,25.63,25.63,25.58,25.59,61175.0,25.63,25.63,25.58,25.59,61175.0
2021-07-02 15:00:00,25.59,25.66,25.46,25.49,120312.0,25.59,25.66,25.46,25.49,120312.0
2021-07-02 15:30:00,25.49,25.51,25.42,25.5,440905.0,25.49,25.51,25.42,25.5,440905.0
2021-07-06 09:30:00,25.5,25.65,25.28,25.5,332623.0,25.5,25.65,25.28,25.5,332623.0
2021-07-06 10:00:00,25.5,25.55,25.15,25.16,99114.0,25.5,25.55,25.15,25.16,99114.0
2021-07-06 10:30:00,25.17,25.3,25.01,25.04,109081.0,25.17,25.3,25.01,25.04,109081.0
2021-07-06 11:00:00,25.05,25.05,24.88,24.96,139619.0,25.05,25.05,24.88,24.96,139619.0
2021-07-06 11:30:00,24.96,25.1,24.95,25.04,179775.0,24.96,25.1,24.95,25.04,179775.0
2021-07-06 12:00:00,25.04,25.04,24.93,24.96,159545.0,25.04,25.04,24.93,24.96,159545.0
2021-07-06 12:30:00,24.96,25.01,24.93,24.98,101038.0,24.96,25.01,24.93,24.98,101038.0
2021-07-06 13:00:00,24.98,25.02,24.95,25.02,81172.0,24.98,25.02,24.95,25.02,81172.0
2021-07-06 13:30:00,25.01,25.03,24.95,25.02,118720.0,25.01,25.03,24.95,25.02,118720.0
2021-07-06 14:00:00,25.01,25.05,24.99,25.03,58251.0,25.01,25.05,24.99,25.03,58251.0
2021-07-06 14:30:00,25.03,25.03,24.98,25.0,115538.0,25.03,25.03,24.98,25.0,115538.0
2021-07-06 15:00:00,25.0,25.14,24.98,25.13,163431.0,25.0,25.14,24.98,25.13,163431.0
2021-07-06 15:30:00,25.14,25.34,25.11,25.28,467544.0,25.14,25.34,25.11,25.28,467544.0
2021-07-07 09:30:00,25.3,25.55,25.14,25.46,116381.0,25.3,25.55,25.14,25.46,116381.0
2021-07-07 10:00:00,25.45,25.63,25.39,25.62,93660.0,25.45,25.63,25.39,25.62,93660.0
2021-07-07 10:30:00,25.63,25.79,25.58,25.76,73946.0,25.63,25.79,25.58,25.76,73946.0
2021-07-07 11:00:00,25.75,25.86,25.71,25.86,90456.0,25.75,25.86,25.71,25.86,90456.0
2021-07-07 11:30:00,25.86,26.03,25.85,26.02,162006.0,25.86,26.03,25.85,26.02,162006.0
2021-07-07 12:00:00,26.02,26.17,25.95,26.14,181177.0,26.02,26.17,25.95,26.14,181177.0
2021-07-07 12:30:00,26.14,26.19,26.13,26.16,48697.0,26.14,26.19,26.13,26.16,48697.0
2021-07-07 13:00:00,26.16,26.17,26.02,26.05,68236.0,26.16,26.17,26.02,26.05,68236.0
2021-07-07 13:30:00,26.05,26.15,26.05,26.07,55372.0,26.05,26.15,26.05,26.07,55372.0
2021-07-07 14:00:00,26.08,26.1,25.86,25.87,143436.0,26.08,26.1,25.86,25.87,143436.0
2021-07-07 14:30:00,25.88,25.89,25.74,25.79,66577.0,25.88,25.89,25.74,25.79,66577.0
2021-07-07 15:00:00,25.79,25.82,25.75,25.78,84053.0,25.79,25.82,25.75,25.78,84053.0
2021-07-07 15:30:00,25.77,25.89,25.76,25.8,301959.0,25.77,25.89,25.76,25.8,301959.0
2021-07-08 09:30:00,25.6,25.69,25.3,25.37,188878.0,25.6,25.69,25.3,25.37,188878.0
2021-07-08 10:00:00,25.37,25.47,25.18,25.45,125819.0,25.37,25.47,25.18,25.45,125819.0
2021-07-08 10:30:00,25.45,25.61,25.42,25.6,106047.0,25.45,25.61,25.42,25.6,106047.0
2021-07-08 11:00:00,25.6,25.71,25.58,25.7,98742.0,25.6,25.71,25.58,25.7,98742.0
2021-07-08 11:30:00,25.7,25.8,25.69,25.76,50388.0,25.7,25.8,25.69,25.76,50388.0
2021-07-08 12:00:00,25.76,25.79,25.67,25.77,85832.0,25.76,25.79,25.67,25.77,85832.0
2021-07-08 12:30:00,25.77,25.8,25.74,25.76,77734.0,25.77,25.8,25.74,25.76,77734.0
2021-07-08 13:00:00,25.76,25.76,25.63,25.69,64795.0,25.76,25.76,25.63,25.69,64795.0
2021-07-08 13:30:00,25.68,25.69,25.63,25.67,57402.0,25.68,25.69,25.63,25.67,57402.0
2021-07-08 14:00:00,25.68,25.71,25.56,25.56,59663.0,25.68,25.71,25.56,25.56,59663.0
2021-07-08 14:30:00,25.57,25.63,25.55,25.63,62835.0,25.57,25.63,25.55,25.63,62835.0
2021-07-08 15:00:00,25.64,25.67,25.57,25.64,65830.0,25.64,25.67,25.57,25.64,65830.0
2021-07-08 15:30:00,25.64,25.75,25.63,25.75,388300.0,25.64,25.75,25.63,25.75,388300.0
2021-07-09 09:30:00,25.96,26.21,25.78,26.17,93168.0,25.96,26.21,25.78,26.17,93168.0
2021-07-09 10:00:00,26.17,26.55,26.17,26.53,154194.0,26.17,26.55,26.17,26.53,154194.0
2021-07-09 10:30:00,26.54,26.54,26.39,26.44,117285.0,26.54,26.54,26.39,26.44,117285.0
2021-07-09 11:00:00,26.45,26.51,26.41,26.51,75817.0,26.45,26.51,26.41,26.51,75817.0
2021-07-09 11:30:00,26.5,26.6,26.5,26.56,66099.0,26.5,26.6,26.5,26.56,66099.0
2021-07-09 12:00:00,26.56,26.63,26.51,26.52,116077.0,26.56,26.63,26.51,26.52,116077.0
2021-07-09 12:30:00,26.52,26.58,26.39,26.4,40755.0,26.52,26.58,26.39,26.4,40755.0
2021-07-09 13:00:00,26.41,26.51,26.4,26.49,29806.0,26.41,26.51,26.4,26.49,29806.0
2021-07-09 13:30:00,26.5,26.5,26.42,26.42,29324.0,26.5,26.5,26.42,26.42,29324.0
2021-07-09 14:00:00,26.42,26.46,26.4,26.41,47296.0,26.42,26.46,26.4,26.41,47296.0
2021-07-09 14:30:00,26.41,26.47,26.4,26.47,35782.0,26.41,26.47,26.4,26.47,35782.0
2021-07-09 15:00:00,26.46,26.57,26.45,26.52,69860.0,26.46,26.57,26.45,26.52,69860.0
2021-07-09 15:30:00,26.52,26.58,26.49,26.53,285165.0,26.52,26.58,26.49,26.53,285165.0
2021-07-12 09:30:00,26.63,26.66,26.07,26.17,132268.0,26.63,26.66,26.07,26.17,132268.0
2021-07-12 10:00:00,26.18,26.33,26.11,26.32,91094.0,26.18,26.33,26.11,26.32,91094.0
2021-07-12 10:30:00,26.31,26.38,26.27,26.35,110437.0,26.31,26.38,26.27,26.35,110437.0
2021-07-12 11:00:00,26.36,26.37,26.26,26.33,76712.0,26.36,26.37,26.26,26.33,76712.0
2021-07-12 11:30:00,26.33,26.33,26.12,26.16,63587.0,26.33,26.33,26.12,26.16,63587.0
2021-07-12 12:00:00,26.17,26.27,26.16,26.23,62247.0,26.17,26.27,26.16,26.23,62247.0
2021-07-12 12:30:00,26.23,26.26,26.2,26.21,48184.0,26.23,26.26,26.2,26.21,48184.0
2021-07-12 13:00:00,26.21,26.34,26.19,26.34,84011.0,26.21,26.34,26.19,26.34,84011.0
2021-07-12 13:30:00,26.33,26.45,26.33,26.45,74694.0,26.33,26.45,26.33,26.45,74694.0
2021-07-12 14:00:00,26.45,26.48,26.29,26.3,71231.0,26.45,26.48,26.29,26.3,71231.0
2021-07-12 14:30:00,26.29,26.33,26.25,26.32,68917.0,26.29,26.33,26.25,26.32,68917.0
2021-07-12 15:00:00,26.33,26.33,26.22,26.26,79692.0,26.33,26.33,26.22,26.26,79692.0
2021-07-12 15:30:00,26.26,26.27,26.11,26.23,358144.0,26.26,26.27,26.11,26.23,358144.0
2021-07-13 09:30:00,26.11,26.33,26.02,26.11,76390.0,26.11,26.33,26.02,26.11,76390.0
2021-07-13 10:00:00,26.12,26.2,26.06,26.07,44563.0,26.12,26.2,26.06,26.07,44563.0
2021-07-13 10:30:00,26.06,26.1,25.98,26.01,66572.0,26.06,26.1,25.98,26.01,66572.0
2021-07-13 11:00:00,26.02,26.23,26.01,26.16,58823.0,26.02,26.23,26.01,26.16,58823.0
2021-07-13 11:30:00,26.16,26.17,26.09,26.15,30773.0,26.16,26.17,26.09,26.15,30773.0
2021-07-13 12:00:00,26.15,26.15,26.01,26.02,17622.0,26.15,26.15,26.01,26.02,17622.0
2021-07-13 12:30:00,26.02,26.03,25.9,25.9,48293.0,26.02,26.03,25.9,25.9,48293.0
2021-07-13 13:00:00,25.91,25.91,25.79,25.84,34169.0,25.91,25.91,25.79,25.84,34169.0
2021-07-13 13:30:00,25.84,25.87,25.81,25.85,26616.0,25.84,25.87,25.81,25.85,26616.0
2021-07-13 14:00:00,25.85,25.86,25.7,25.74,53855.0,25.85,25.86,25.7,25.74,53855.0
2021-07-13 14:30:00,25.74,25.76,25.67,25.7,39546.0,25.74,25.76,25.67,25.7,39546.0
2021-07-13 15:00:00,25.71,25.72,25.6,25.62,55595.0,25.71,25.72,25.6,25.62,55595.0
2021-07-13 15:30:00,25.61,25.71,25.58,25.65,265847.0,25.61,25.71,25.58,25.65,265847.0
2021-07-14 09:30:00,25.81,25.9,25.52,25.55,72050.0,25.81,25.9,25.52,25.55,72050.0
2021-07-14 10:00:00,25.56,25.63,25.42,25.58,101297.0,25.56,25.63,25.42,25.58,101297.0
2021-07-14 10:30:00,25.57,25.81,25.53,25.77,105754.0,25.57,25.81,25.53,25.77,105754.0
2021-07-14 11:00:00,25.77,25.77,25.59,25.59,79418.0,25.77,25.77,25.59,25.59,79418.0
2021-07-14 11:30:00,25.57,25.6,25.45,25.51,64951.0,25.57,25.6,25.45,25.51,64951.0
2021-07-14 12:00:00,25.52,25.58,25.5,25.52,24953.0,25.52,25.58,25.5,25.52,24953.0
2021-07-14 12:30:00,25.52,25.52,25.41,25.45,29274.0,25.52,25.52,25.41,25.45,29274.0
2021-07-14 13:00:00,25.45,25.5,25.43,25.43,23166.0,25.45,25.5,25.43,25.43,23166.0
2021-07-14 13:30:00,25.43,25.47,25.42,25.45,25850.0,25.43,25.47,25.42,25.45,25850.0
2021-07-14 14:00:00,25.45,25.48,25.39,25.39,29341.0,25.45,25.48,25.39,25.39,29341.0
2021-07-14 14:30:00,25.4,25.54,25.39,25.53,29161.0,25.4,25.54,25.39,25.53,29161.0
2021-07-14 15:00:00,25.52,25.58,25.51,25.55,48276.0,25.52,25.58,25.51,25.55,48276.0
2021-07-14 15:30:00,25.54,25.57,25.39,25.46,141429.0,25.54,25.57,25.39,25.46,141429.0
2021-07-15 09:30:00,25.48,25.62,25.43,25.51,52929.0,25.48,25.62,25.43,25.51,52929.0
2021-07-15 10:00:00,25.51,25.69,25.38,25.4,66344.0,25.51,25.69,25.38,25.4,66344.0
2021-07-15 10:30:00,25.39,25.47,25.29,25.42,74343.0,25.39,25.47,25.29,25.42,74343.0
2021-07-15 11:00:00,25.42,25.42,25.3,25.39,37024.0,25.42,25.42,25.3,25.39,37024.0
2021-07-15 11:30:00,25.4,25.42,25.36,25.37,40626.0,25.4,25.42,25.36,25.37,40626.0
2021-07-15 12:00:00,25.36,25.48,25.34,25.44,45945.0,25.36,25.48,25.34,25.44,45945.0
2021-07-15 12:30:00,25.44,25.49,25.41,25.42,23052.0,25.44,25.49,25.41,25.42,23052.0
2021-07-15 13:00:00,25.42,25.44,25.27,25.32,42036.0,25.42,25.44,25.27,25.32,42036.0
2021-07-15 13:30:00,25.31,25.39,25.3,25.38,41001.0,25.31,25.39,25.3,25.38,41001.0
2021-07-15 14:00:00,25.38,25.43,25.33,25.41,39743.0,25.38,25.43,25.33,25.41,39743.0
2021-07-15 14:30:00,25.42,25.47,25.4,25.45,52334.0,25.42,25.47,25.4,25.45,52334.0
2021-07-15 15:00:00,25.45,25.49,25.42,25.45,49890.0,25.45,25.49,25.42,25.45,49890.0
2021-07-15 15:30:00,25.45,25.48,25.42,25.46,171344.0,25.45,25.48,25.42,25.46,171344.0
2021-07-16 09:30:00,25.61,25.93,25.54,25.88,94113.0,25.61,25.93,25.54,25.88,94113.0
2021-07-16 10:00:00,25.9,26.11,25.9,25.98,96408.0,25.9,26.11,25.9,25.98,96408.0
2021-07-16 10:30:00,25.98,26.02,25.86,25.98,87122.0,25.98,26.02,25.86,25.98,87122.0
2021-07-16 11:00:00,25.99,26.07,25.9,26.05,61837.0,25.99,26.07,25.9,26.05,61837.0
2021-07-16 11:30:00,26.05,26.17,26.04,26.11,64251.0,26.05,26.17,26.04,26.11,64251.0
2021-07-16 12:00:00,26.11,26.14,26.02,26.03,32134.0,26.11,26.14,26.02,26.03,32134.0
2021-07-16 12:30:00,26.02,26.03,25.86,25.87,37693.0,26.02,26.03,25.86,25.87,37693.0
2021-07-16 13:00:00,25.86,25.86,25.79,25.82,49654.0,25.86,25.86,25.79,25.82,49654.0
2021-07-16 13:30:00,25.82,25.82,25.7,25.71,35797.0,25.82,25.82,25.7,25.71,35797.0
2021-07-16 14:00:00,25.7,25.82,25.64,25.74,107272.0,25.7,25.82,25.64,25.74,107272.0
2021-07-16 14:30:00,25.74,25.78,25.67,25.68,33534.0,25.74,25.78,25.67,25.68,33534.0
2021-07-16 15:00:00,25.69,25.71,25.61,25.7,77248.0,25.69,25.71,25.61,25.7,77248.0
2021-07-16 15:30:00,25.69,25.8,25.66,25.7,312897.0,25.69,25.8,25.66,25.7,312897.0
2021-07-19 09:30:00,25.58,25.92,25.54,25.9,102723.0,25.58,25.92,25.54,25.9,102723.0
2021-07-19 10:00:00,25.9,26.05,25.75,25.85,108780.0,25.9,26.05,25.75,25.85,108780.0
2021-07-19 10:30:00,25.83,25.83,25.45,25.52,134376.0,25.83,25.83,25.45,25.52,134376.0
2021-07-19 11:00:00,25.53,25.61,25.4,25.45,103511.0,25.53,25.61,25.4,25.45,103511.0
2021-07-19 11:30:00,25.45,25.51,25.38,25.43,84874.0,25.45,25.51,25.38,25.43,84874.0
2021-07-19 12:00:00,25.42,25.42,25.26,25.31,81111.0,25.42,25.42,25.26,25.31,81111.0
2021-07-19 12:30:00,25.32,25.48,25.25,25.48,110318.0,25.32,25.48,25.25,25.48,110318.0
2021-07-19 13:00:00,25.49,25.75,25.49,25.57,80944.0,25.49,25.75,25.49,25.57,80944.0
2021-07-19 13:30:00,25.58,25.76,25.54,25.67,107712.0,25.58,25.76,25.54,25.67,107712.0
2021-07-19 14:00:00,25.67,25.82,25.67,25.82,122094.0,25.67,25.82,25.67,25.82,122094.0
2021-07-19 14:30:00,25.81,25.81,25.61,25.69,119590.0,25.81,25.81,25.61,25.69,119590.0
2021-07-19 15:00:00,25.7,25.82,25.67,25.75,116993.0,25.7,25.82,25.67,25.75,116993.0
2021-07-19 15:30:00,25.74,25.89,25.73,25.85,493967.0,25.74,25.89,25.73,25.85,493967.0
2021-07-20 09:30:00,25.9,25.9,25.48,25.87,139588.0,25.9,25.9,25.48,25.87,139588.0
2021-07-20 10:00:00,25.86,25.88,25.48,25.49,113707.0,25.86,25.88,25.48,25.49,113707.0
2021-07-20 10:30:00,25.49,25.78,25.46,25.71,138800.0,25.49,25.78,25.46,25.71,138800.0
2021-07-20 11:00:00,25.71,25.87,25.69,25.81,97084.0,25.71,25.87,25.69,25.81,97084.0
2021-07-20 11:30:00,25.8,25.84,25.68,25.75,68429.0,25.8,25.84,25.68,25.75,68429.0
2021-07-20 12:00:00,25.76,25.86,25.75,25.82,66574.0,25.76,25.86,25.75,25.82,66574.0
2021-07-20 12:30:00,25.82,25.96,25.77,25.92,56711.0,25.82,25.96,25.77,25.92,56711.0
2021-07-20 13:00:00,25.92,25.94,25.77,25.79,66179.0,25.92,25.94,25.77,25.79,66179.0
2021-07-20 13:30:00,25.79,25.84,25.7,25.83,60410.0,25.79,25.84,25.7,25.83,60410.0
2021-07-20 14:00:00,25.83,25.9,25.71,25.77,100514.0,25.83,25.9,25.71,25.77,100514.0
2021-07-20 14:30:00,25.77,25.78,25.59,25.59,82802.0,25.77,25.78,25.59,25.59,82802.0
2021-07-20 15:00:00,25.6,25.63,25.49,25.61,111443.0,25.6,25.63,25.49,25.61,111443.0
2021-07-20 15:30:00,25.61,25.77,25.6,25.68,370451.0,25.61,25.77,25.6,25.68,370451.0
2021-07-21 09:30:00,25.66,25.82,25.49,25.53,186064.0,25.66,25.82,25.49,25.53,186064.0
2021-07-21 10:00:00,25.55,25.59,25.45,25.54,63914.0,25.55,25.59,25.45,25.54,63914.0
2021-07-21 10:30:00,25.55,25.79,25.55,25.79,110755.0,25.55,25.79,25.55,25.79,110755.0
2021-07-21 11:00:00,25.79,25.79,25.6,25.64,63756.0,25.79,25.79,25.6,25.64,63756.0
2021-07-21 11:30:00,25.63,25.65,25.55,25.55,45423.0,25.63,25.65,25.55,25.55,45423.0
2021-07-21 12:00:00,25.55,25.61,25.52,25.53,36002.0,25.55,25.61,25.52,25.53,36002.0
2021-07-21 12:30:00,25.52,25.58,25.51,25.57,38368.0,25.52,25.58,25.51,25.57,38368.0
2021-07-21 13:00:00,25.57,25.62,25.56,25.59,48945.0,25.57,25.62,25.56,25.59,48945.0
2021-07-21 13:30:00,25.59,25.59,25.45,25.47,47627.0,25.59,25.59,25.45,25.47,47627.0
2021-07-21 14:00:00,25.47,25.5,25.4,25.43,67223.0,25.47,25.5,25.4,25.43,67223.0
2021-07-21 14:30:00,25.43,25.48,25.42,25.46,37115.0,25.43,25.48,25.42,25.46,37115.0
2021-07-21 15:00:00,25.46,25.51,25.2,25.24,188713.0,25.46,25.51,25.2,25.24,188713.0
2021-07-21 15:30:00,25.23,25.35,25.18,25.21,422809.0,25.23,25.35,25.18,25.21,422809.0
2021-07-22 09:30:00,25.01,25.04,24.57,24.71,165133.0,25.01,25.04,24.57,24.71,165133.0
2021-07-22 10:00:00,24.71,24.73,24.48,24.48,146689.0,24.71,24.73,24.48,24.48,146689.0
2021-07-22 10:30:00,24.47,24.64,24.46,24.63,136394.0,24.47,24.64,24.46,24.63,136394.0
2021-07-22 11:00:00,24.63,24.67,24.58,24.59,103374.0,24.63,24.67,24.58,24.59,103374.0
2021-07-22 11:30:00,24.59,24.61,24.48,24.49,88298.0,24.59,24.61,24.48,24.49,88298.0
2021-07-22 12:00:00,24.49,24.6,24.48,24.54,49738.0,24.49,24.6,24.48,24.54,49738.0
2021-07-22 12:30:00,24.53,24.64,24.48,24.62,47449.0,24.53,24.64,24.48,24.62,47449.0
2021-07-22 13:00:00,24.61,24.71,24.6,24.71,49541.0,24.61,24.71,24.6,24.71,49541.0
2021-07-22 13:30:00,24.71,24.71,24.56,24.62,64346.0,24.71,24.71,24.56,24.62,64346.0
2021-07-22 14:00:00,24.61,24.67,24.58,24.61,62354.0,24.61,24.67,24.58,24.61,62354.0
2021-07-22 14:30:00,24.61,24.73,24.6,24.71,40041.0,24.61,24.73,24.6,24.71,40041.0
2021-07-22 15:00:00,24.71,24.72,24.59,24.71,77496.0,24.71,24.72,24.59,24.71,77496.0
2021-07-22 15:30:00,24.71,24.71,24.58,24.7,241686.0,24.71,24.71,24.58,24.7,241686.0
2021-07-23 09:30:00,24.65,24.73,24.41,24.57,124662.0,24.65,24.73,24.41,24.57,124662.0
2021-07-23 10:00:00,24.58,24.63,24.49,24.55,108845.0,24.58,24.63,24.49,24.55,108845.0
2021-07-23 10:30:00,24.54,24.8,24.53,24.76,132997.0,24.54,24.8,24.53,24.76,132997.0
2021-07-23 11:00:00,24.77,24.86,24.72,24.85,79706.0,24.77,24.86,24.72,24.85,79706.0
2021-07-23 11:30:00,24.84,24.85,24.67,24.68,70026.0,24.84,24.85,24.67,24.68,70026.0
2021-07-23 12:00:00,24.69,24.74,24.68,24.7,44005.0,24.69,24.74,24.68,24.7,44005.0
2021-07-23 12:30:00,24.7,24.75,24.68,24.72,71308.0,24.7,24.75,24.68,24.72,71308.0
2021-07-23 13:00:00,24.72,24.76,24.63,24.7,141807.0,24.72,24.76,24.63,24.7,141807.0
2021-07-23 13:30:00,24.7,24.76,24.66,24.75,51365.0,24.7,24.76,24.66,24.75,51365.0
2021-07-23 14:00:00,24.75,24.76,24.71,24.73,71267.0,24.75,24.76,24.71,24.73,71267.0
2021-07-23 14:30:00,24.73,24.76,24.72,24.73,63186.0,24.73,24.76,24.72,24.73,63186.0
2021-07-23 15:00:00,24.73,24.84,24.72,24.84,97089.0,24.73,24.84,24.72,24.84,97089.0
2021-07-23 15:30:00,24.84,24.87,24.71,24.73,230452.0,24.84,24.87,24.71,24.73,230452.0
2021-07-26 09:30:00,24.93,25.27,24.81,24.97,136117.0,24.93,25.27,24.81,24.97,136117.0
2021-07-26 10:00:00,24.98,25.02,24.87,24.97,87004.0,24.98,25.02,24.87,24.97,87004.0
2021-07-26 10:30:00,24.97,25.0,24.84,24.91,142349.0,24.97,25.0,24.84,24.91,142349.0
2021-07-26 11:00:00,24.89,24.94,24.74,24.8,177079.0,24.89,24.94,24.74,24.8,177079.0
2021-07-26 11:30:00,24.79,24.81,24.68,24.71,101121.0,24.79,24.81,24.68,24.71,101121.0
2021-07-26 12:00:00,24.7,24.71,24.52,24.54,82358.0,24.7,24.71,24.52,24.54,82358.0
2021-07-26 12:30:00,24.54,24.56,24.4,24.5,222626.0,24.54,24.56,24.4,24.5,222626.0
2021-07-26 13:00:00,24.49,24.54,24.47,24.5,55465.0,24.49,24.54,24.47,24.5,55465.0
2021-07-26 13:30:00,24.5,24.68,24.49,24.67,57117.0,24.5,24.68,24.49,24.67,57117.0
2021-07-26 14:00:00,24.68,24.77,24.65,24.73,60730.0,24.68,24.77,24.65,24.73,60730.0
2021-07-26 14:30:00,24.73,24.73,24.64,24.7,63768.0,24.73,24.73,24.64,24.7,63768.0
2021-07-26 15:00:00,24.7,24.73,24.61,24.68,80545.0,24.7,24.73,24.61,24.68,80545.0
2021-07-26 15:30:00,24.67,24.68,24.56,24.6,269972.0,24.67,24.68,24.56,24.6,269972.0
2021-07-27 09:30:00,24.54,24.58,24.15,24.36,122615.0,24.54,24.58,24.15,24.36,122615.0
2021-07-27 10:00:00,24.36,24.48,24.3,24.36,87278.0,24.36,24.48,24.3,24.36,87278.0
2021-07-27 10:30:00,24.36,24.56,24.35,24.51,74341.0,24.36,24.56,24.35,24.51,74341.0
2021-07-27 11:00:00,24.5,24.58,24.47,24.51,89042.0,24.5,24.58,24.47,24.51,89042.0
2021-07-27 11:30:00,24.51,24.55,24.44,24.47,35152.0,24.51,24.55,24.44,24.47,35152.0
2021-07-27 12:00:00,24.47,24.57,24.44,24.51,43962.0,24.47,24.57,24.44,24.51,43962.0
2021-07-27 12:30:00,24.51,24.53,24.44,24.5,35373.0,24.51,24.53,24.44,24.5,35373.0
2021-07-27 13:00:00,24.5,24.6,24.49,24.6,37780.0,24.5,24.6,24.49,24.6,37780.0
2021-07-27 13:30:00,24.6,24.61,24.5,24.61,61927.0,24.6,24.61,24.5,24.61,61927.0
2021-07-27 14:00:00,24.6,24.61,24.49,24.53,58215.0,24.6,24.61,24.49,24.53,58215.0
2021-07-27 14:30:00,24.53,24.58,24.51,24.53,47691.0,24.53,24.58,24.51,24.53,47691.0
2021-07-27 15:00:00,24.53,24.57,24.51,24.53,57991.0,24.53,24.57,24.51,24.53,57991.0
2021-07-27 15:30:00,24.54,24.72,24.54,24.69,347342.0,24.54,24.72,24.54,24.69,347342.0
2021-07-28 09:30:00,24.93,25.02,24.63,24.87,83127.0,24.93,25.02,24.63,24.87,83127.0
2021-07-28 10:00:00,24.93,24.93,24.64,24.68,50314.0,24.93,24.93,24.64,24.68,50314.0
2021-07-28 10:30:00,24.68,24.8,24.66,24.74,38256.0,24.68,24.8,24.66,24.74,38256.0
2021-07-28 11:00:00,24.73,24.74,24.63,24.73,39733.0,24.73,24.74,24.63,24.73,39733.0
2021-07-28 11:30:00,24.72,24.77,24.67,24.73,47989.0,24.72,24.77,24.67,24.73,47989.0
2021-07-28 12:00:00,24.72,24.72,24.62,24.63,32569.0,24.72,24.72,24.62,24.63,32569.0
2021-07-28 12:30:00,24.63,24.69,24.63,24.67,32841.0,24.63,24.69,24.63,24.67,32841.0
2021-07-28 13:00:00,24.68,24.72,24.67,24.68,28338.0,24.68,24.72,24.67,24.68,28338.0
2021-07-28 13:30:00,24.69,24.7,24.61,24.63,30494.0,24.69,24.7,24.61,24.63,30494.0
2021-07-28 14:00:00,24.62,24.81,24.59,24.75,43091.0,24.62,24.81,24.59,24.75,43091.0
2021-07-28 14:30:00,24.76,24.88,24.72,24.84,37125.0,24.76,24.88,24.72,24.84,37125.0
2021-07-28 15:00:00,24.84,24.88,24.77,24.79,43983.0,24.84,24.88,24.77,24.79,43983.0
2021-07-28 15:30:00,24.79,24.86,24.77,24.82,148500.0,24.79,24.86,24.77,24.82,148500.0
2021-07-29 09:30:00,24.91,25.26,24.75,25.19,87439.0,24.91,25.26,24.75,25.19,87439.0
2021-07-29 10:00:00,25.19,25.26,25.06,25.09,100697.0,25.19,25.26,25.06,25.09,100697.0
2021-07-29 10:30:00,25.08,25.24,25.07,25.16,57489.0,25.08,25.24,25.07,25.16,57489.0
2021-07-29 11:00:00,25.17,25.39,25.15,25.19,116818.0,25.17,25.39,25.15,25.19,116818.0
2021-07-29 11:30:00,25.2,25.22,25.08,25.2,74728.0,25.2,25.22,25.08,25.2,74728.0
2021-07-29 12:00:00,25.2,25.24,25.15,25.17,41893.0,25.2,25.24,25.15,25.17,41893.0
2021-07-29 12:30:00,25.17,25.27,25.14,25.14,53938.0,25.17,25.27,25.14,25.14,53938.0
2021-07-29 13:00:00,25.14,25.3,25.14,25.28,64877.0,25.14,25.3,25.14,25.28,64877.0
2021-07-29 13:30:00,25.29,25.34,25.24,25.26,41092.0,25.29,25.34,25.24,25.26,41092.0
2021-07-29 14:00:00,25.25,25.26,25.18,25.23,45793.0,25.25,25.26,25.18,25.23,45793.0
2021-07-29 14:30:00,25.24,25.25,25.01,25.03,74224.0,25.24,25.25,25.01,25.03,74224.0
2021-07-29 15:00:00,25.03,25.03,24.95,24.98,70292.0,25.03,25.03,24.95,24.98,70292.0
2021-07-29 15:30:00,24.98,25.06,24.94,24.96,197453.0,24.98,25.06,24.94,24.96,197453.0
2021-07-30 09:30:00,24.88,25.29,24.78,25.18,118349.0,24.88,25.29,24.78,25.18,118349.0
2021-07-30 10:00:00,25.18,25.44,25.09,25.25,159546.0,25.18,25.44,25.09,25.25,159546.0
2021-07-30 10:30:00,25.26,25.4,25.17,25.22,128498.0,25.26,25.4,25.17,25.22,128498.0
2021-07-30 11:00:00,25.22,25.24,25.05,25.09,106498.0,25.22,25.24,25.05,25.09,106498.0
2021-07-30 11:30:00,25.1,25.11,24.99,25.0,103969.0,25.1,25.11,24.99,25.0,103969.0
2021-07-30 12:00:00,25.0,25.0,24.92,24.92,48726.0,25.0,25.0,24.92,24.92,48726.0
2021-07-30 12:30:00,24.92,24.95,24.86,24.92,71044.0,24.92,24.95,24.86,24.92,71044.0
2021-07-30 13:00:00,24.92,24.92,24.75,24.79,90790.0,24.92,24.92,24.75,24.79,90790.0
2021-07-30 13:30:00,24.79,25.03,24.76,24.88,182503.0,24.79,25.03,24.76,24.88,182503.0
2021-07-30 14:00:00,24.89,24.92,24.76,24.92,100211.0,24.89,24.92,24.76,24.92,100211.0
2021-07-30 14:30:00,24.92,24.93,24.79,24.83,104721.0,24.92,24.93,24.79,24.83,104721.0
2021-07-30 15:00:00,24.84,24.87,24.75,24.79,141122.0,24.84,24.87,24.75,24.79,141122.0
2021-07-30 15:30:00,24.79,24.81,24.55,24.58,779904.0,24.79,24.81,24.55,24.58,779904.0
2021-08-02 09:30:00,24.67,24.72,24.09,24.42,146609.0,24.67,24.72,24.09,24.42,146609.0
2021-08-02 10:00:00,24.42,24.49,24.27,24.44,207506.0,24.42,24.49,24.27,24.44,207506.0
2021-08-02 10:30:00,24.44,24.56,24.27,24.28,173579.0,24.44,24.56,24.27,24.28,173579.0
2021-08-02 11:00:00,24.29,24.55,24.28,24.49,172725.0,24.29,24.55,24.28,24.49,172725.0
2021-08-02 11:30:00,24.49,24.61,24.48,24.55,74781.0,24.49,24.61,24.48,24.55,74781.0
2021-08-02 12:00:00,24.55,24.62,24.51,24.51,67821.0,24.55,24.62,24.51,24.51,67821.0
2021-08-02 12:30:00,24.51,24.65,24.51,24.54,72741.0,24.51,24.65,24.51,24.54,72741.0
2021-08-02 13:00:00,24.54,24.67,24.54,24.6,69125.0,24.54,24.67,24.54,24.6,69125.0
2021-08-02 13:30:00,24.6,24.64,24.55,24.6,58891.0,24.6,24.64,24.55,24.6,58891.0
2021-08-02 14:00:00,24.59,24.65,24.55,24.58,67501.0,24.59,24.65,24.55,24.58,67501.0
2021-08-02 14:30:00,24.58,24.62,24.49,24.53,119491.0,24.58,24.62,24.49,24.53,119491.0
2021-08-02 15:00:00,24.54,24.63,24.49,24.6,149584.0,24.54,24.63,24.49,24.6,149584.0
2021-08-02 15:30:00,24.6,24.66,24.47,24.48,416734.0,24.6,24.66,24.47,24.48,416734.0
2021-08-03 09:30:00,24.4,24.52,24.3,24.45,93900.0,24.4,24.52,24.3,24.45,93900.0
2021-08-03 10:00:00,24.45,24.61,24.34,24.57,152652.0,24.45,24.61,24.34,24.57,152652.0
2021-08-03 10:30:00,24.56,24.71,24.51,24.64,140662.0,24.56,24.71,24.51,24.64,140662.0
2021-08-03 11:00:00,24.63,24.76,24.57,24.75,195233.0,24.63,24.76,24.57,24.75,195233.0
2021-08-03 11:30:00,24.75,24.85,24.71,24.76,224181.0,24.75,24.85,24.71,24.76,224181.0
2021-08-03 12:00:00,24.75,24.83,24.69,24.71,82217.0,24.75,24.83,24.69,24.71,82217.0
2021-08-03 12:30:00,24.7,24.71,24.64,24.67,50724.0,24.7,24.71,24.64,24.67,50724.0
2021-08-03 13:00:00,24.66,24.73,24.65,24.67,49039.0,24.66,24.73,24.65,24.67,49039.0
2021-08-03 13:30:00,24.67,24.67,24.59,24.64,63546.0,24.67,24.67,24.59,24.64,63546.0
2021-08-03 14:00:00,24.63,24.64,24.56,24.57,117572.0,24.63,24.64,24.56,24.57,117572.0
2021-08-03 14:30:00,24.57,24.6,24.52,24.53,100191.0,24.57,24.6,24.52,24.53,100191.0
2021-08-03 15:00:00,24.54,24.56,24.49,24.5,100635.0,24.54,24.56,24.49,24.5,100635.0
2021-08-03 15:30:00,24.5,24.53,24.35,24.43,423501.0,24.5,24.53,24.35,24.43,423501.0
2021-08-04 09:30:00,24.24,24.36,24.01,24.1,140541.0,24.24,24.36,24.01,24.1,140541.0
2021-08-04 10:00:00,24.1,24.19,23.88,24.0,140743.0,24.1,24.19,23.88,24.0,140743.0
2021-08-04 10:30:00,24.01,24.08,23.69,23.78,113460.0,24.01,24.08,23.69,23.78,113460.0
2021-08-04 11:00:00,23.78,23.91,23.6,23.61,237294.0,23.78,23.91,23.6,23.61,237294.0
2021-08-04 11:30:00,23.61,23.8,23.54,23.78,171597.0,23.61,23.8,23.54,23.78,171597.0
2021-08-04 12:00:00,23.78,23.81,23.69,23.71,135654.0,23.78,23.81,23.69,23.71,135654.0
2021-08-04 12:30:00,23.71,23.81,23.64,23.74,159403.0,23.71,23.81,23.64,23.74,159403.0
2021-08-04 13:00:00,23.74,23.79,23.69,23.74,63225.0,23.74,23.79,23.69,23.74,63225.0
2021-08-04 13:30:00,23.73,23.78,23.68,23.77,98334.0,23.73,23.78,23.68,23.77,98334.0
2021-08-04 14:00:00,23.77,23.84,23.73,23.84,105289.0,23.77,23.84,23.73,23.84,105289.0
2021-08-04 14:30:00,23.83,23.88,23.79,23.8,78194.0,23.83,23.88,23.79,23.8,78194.0
2021-08-04 15:00:00,23.8,23.86,23.61,23.71,210964.0,23.8,23.86,23.61,23.71,210964.0
2021-08-04 15:30:00,23.71,23.75,23.58,23.66,721283.0,23.71,23.75,23.58,23.66,721283.0
2021-08-05 09:30:00,23.71,24.36,23.71,24.21,180987.0,23.71,24.36,23.71,24.21,180987.0
2021-08-05 10:00:00,24.21,24.34,24.09,24.29,189763.0,24.21,24.34,24.09,24.29,189763.0
2021-08-05 10:30:00,24.29,24.34,24.16,24.22,140340.0,24.29,24.34,24.16,24.22,140340.0
2021-08-05 11:00:00,24.23,24.31,24.13,24.16,112220.0,24.23,24.31,24.13,24.16,112220.0
2021-08-05 11:30:00,24.16,24.19,24.05,24.16,129389.0,24.16,24.19,24.05,24.16,129389.0
2021-08-05 12:00:00,24.14,24.24,24.1,24.14,102553.0,24.14,24.24,24.1,24.14,102553.0
2021-08-05 12:30:00,24.13,24.24,24.12,24.22,100330.0,24.13,24.24,24.12,24.22,100330.0
2021-08-05 13:00:00,24.22,24.26,24.16,24.2,110232.0,24.22,24.26,24.16,24.2,110232.0
2021-08-05 13:30:00,24.21,24.32,24.19,24.25,117375.0,24.21,24.32,24.19,24.25,117375.0
2021-08-05 14:00:00,24.25,24.34,24.19,24.21,134307.0,24.25,24.34,24.19,24.21,134307.0
2021-08-05 14:30:00,24.22,24.28,24.17,24.22,135480.0,24.22,24.28,24.17,24.22,135480.0
2021-08-05 15:00:00,24.23,24.35,24.22,24.32,189427.0,24.23,24.35,24.22,24.32,189427.0
2021-08-05 15:30:00,24.33,24.44,24.3,24.4,605377.0,24.33,24.44,24.3,24.4,605377.0
2021-08-06 09:30:00,23.7,24.46,23.03,24.17,672069.0,23.7,24.46,23.03,24.17,672069.0
2021-08-06 10:00:00,24.2,24.21,23.78,24.01,437031.0,24.2,24.21,23.78,24.01,437031.0
2021-08-06 10:30:00,24.01,24.01,23.57,23.73,344147.0,24.01,24.01,23.57,23.73,344147.0
2021-08-06 11:00:00,23.75,23.97,23.61,23.97,362143.0,23.75,23.97,23.61,23.97,362143.0
2021-08-06 11:30:00,23.95,24.16,23.95,24.12,328046.0,23.95,24.16,23.95,24.12,328046.0
2021-08-06 12:00:00,24.12,24.14,23.85,23.89,160545.0,24.12,24.14,23.85,23.89,160545.0
2021-08-06 12:30:00,23.88,23.93,23.76,23.82,172060.0,23.88,23.93,23.76,23.82,172060.0
2021-08-06 13:00:00,23.82,23.94,23.76,23.91,267043.0,23.82,23.94,23.76,23.91,267043.0
2021-08-06 13:30:00,23.91,23.95,23.76,23.94,132624.0,23.91,23.95,23.76,23.94,132624.0
2021-08-06 14:00:00,23.94,24.07,23.92,24.03,152004.0,23.94,24.07,23.92,24.03,152004.0
2021-08-06 14:30:00,24.04,24.07,23.89,23.92,115202.0,24.04,24.07,23.89,23.92,115202.0
2021-08-06 15:00:00,23.92,23.97,23.87,23.92,129500.0,23.92,23.97,23.87,23.92,129500.0
2021-08-06 15:30:00,23.92,23.92,23.74,23.8,478255.0,23.92,23.92,23.74,23.8,478255.0
2021-08-09 09:30:00,23.76,24.07,23.67,24.06,215608.0,23.76,24.07,23.67,24.06,215608.0
2021-08-09 10:00:00,24.08,24.31,24.04,24.22,159901.0,24.08,24.31,24.04,24.22,159901.0
2021-08-09 10:30:00,24.23,24.36,24.2,24.31,105443.0,24.23,24.36,24.2,24.31,105443.0
2021-08-09 11:00:00,24.31,24.44,24.26,24.33,122852.0,24.31,24.44,24.26,24.33,122852.0
2021-08-09 11:30:00,24.33,24.48,24.28,24.43,101850.0,24.33,24.48,24.28,24.43,101850.0
2021-08-09 12:00:00,24.43,24.43,24.28,24.29,65537.0,24.43,24.43,24.28,24.29,65537.0
2021-08-09 12:30:00,24.29,24.38,24.25,24.3,58852.0,24.29,24.38,24.25,24.3,58852.0
2021-08-09 13:00:00,24.3,24.34,24.21,24.3,64819.0,24.3,24.34,24.21,24.3,64819.0
2021-08-09 13:30:00,24.31,24.31,24.17,24.19,81277.0,24.31,24.31,24.17,24.19,81277.0
2021-08-09 14:00:00,24.18,24.27,24.15,24.23,95076.0,24.18,24.27,24.15,24.23,95076.0
2021-08-09 14:30:00,24.23,24.35,24.22,24.31,93143.0,24.23,24.35,24.22,24.31,93143.0
2021-08-09 15:00:00,24.3,24.35,24.27,24.3,93210.0,24.3,24.35,24.27,24.3,93210.0
2021-08-09 15:30:00,24.3,24.31,24.21,24.26,333391.0,24.3,24.31,24.21,24.26,333391.0
2021-08-10 09:30:00,23.98,24.68,23.98,24.52,148925.0,23.98,24.68,23.98,24.52,148925.0
2021-08-10 10:00:00,24.51,24.7,24.44,24.69,73451.0,24.51,24.7,24.44,24.69,73451.0
2021-08-10 10:30:00,24.69,24.77,24.62,24.73,91357.0,24.69,24.77,24.62,24.73,91357.0
2021-08-10 11:00:00,24.73,24.82,24.63,24.72,95284.0,24.73,24.82,24.63,24.72,95284.0
2021-08-10 11:30:00,24.72,24.81,24.65,24.75,116678.0,24.72,24.81,24.65,24.75,116678.0
2021-08-10 12:00:00,24.75,24.75,24.56,24.62,53983.0,24.75,24.75,24.56,24.62,53983.0
2021-08-10 12:30:00,24.61,24.7,24.57,24.7,51556.0,24.61,24.7,24.57,24.7,51556.0
2021-08-10 13:00:00,24.7,24.7,24.58,24.6,82962.0,24.7,24.7,24.58,24.6,82962.0
2021-08-10 13:30:00,24.6,24.67,24.57,24.67,63247.0,24.6,24.67,24.57,24.67,63247.0
2021-08-10 14:00:00,24.66,24.67,24.61,24.66,69572.0,24.66,24.67,24.61,24.66,69572.0
2021-08-10 14:30:00,24.66,24.69,24.56,24.57,65614.0,24.66,24.69,24.56,24.57,65614.0
2021-08-10 15:00:00,24.57,24.69,24.56,24.66,71216.0,24.57,24.69,24.56,24.66,71216.0
2021-08-10 15:30:00,24.66,24.73,24.63,24.67,229057.0,24.66,24.73,24.63,24.67,229057.0
2021-08-11 09:30:00,24.75,24.85,24.63,24.75,106213.0,24.75,24.85,24.63,24.75,106213.0
2021-08-11 10:00:00,24.75,24.75,24.57,24.58,108562.0,24.75,24.75,24.57,24.58,108562.0
2021-08-11 10:30:00,24.58,24.79,24.58,24.74,139977.0,24.58,24.79,24.58,24.74,139977.0
2021-08-11 11:00:00,24.73,24.85,24.69,24.79,153541.0,24.73,24.85,24.69,24.79,153541.0
2021-08-11 11:30:00,24.79,24.9,24.74,24.81,152449.0,24.79,24.9,24.74,24.81,152449.0
2021-08-11 12:00:00,24.82,24.82,24.65,24.67,38930.0,24.82,24.82,24.65,24.67,38930.0
2021-08-11 12:30:00,24.67,24.68,24.61,24.62,43470.0,24.67,24.68,24.61,24.62,43470.0
2021-08-11 13:00:00,24.62,24.65,24.54,24.59,79732.0,24.62,24.65,24.54,24.59,79732.0
2021-08-11 13:30:00,24.58,24.72,24.55,24.7,50583.0,24.58,24.72,24.55,24.7,50583.0
2021-08-11 14:00:00,24.71,24.77,24.67,24.68,59277.0,24.71,24.77,24.67,24.68,59277.0
2021-08-11 14:30:00,24.68,24.73,24.64,24.7,87262.0,24.68,24.73,24.64,24.7,87262.0
2021-08-11 15:00:00,24.7,24.77,24.67,24.77,70647.0,24.7,24.77,24.67,24.77,70647.0
2021-08-11 15:30:00,24.78,24.78,24.69,24.71,206905.0,24.78,24.78,24.69,24.71,206905.0
2021-08-12 09:30:00,24.87,24.87,24.66,24.78,75233.0,24.87,24.87,24.66,24.78,75233.0
2021-08-12 10:00:00,24.78,24.81,24.66,24.66,59651.0,24.78,24.81,24.66,24.66,59651.0
2021-08-12 10:30:00,24.66,24.71,24.6,24.68,113605.0,24.66,24.71,24.6,24.68,113605.0
2021-08-12 11:00:00,24.68,24.68,24.59,24.63,62243.0,24.68,24.68,24.59,24.63,62243.0
2021-08-12 11:30:00,24.63,24.65,24.59,24.65,93998.0,24.63,24.65,24.59,24.65,93998.0
2021-08-12 12:00:00,24.65,24.72,24.64,24.71,53201.0,24.65,24.72,24.64,24.71,53201.0
2021-08-12 12:30:00,24.72,24.74,24.68,24.69,60113.0,24.72,24.74,24.68,24.69,60113.0
2021-08-12 13:00:00,24.69,24.76,24.68,24.68,55061.0,24.69,24.76,24.68,24.68,55061.0
2021-08-12 13:30:00,24.68,24.72,24.6,24.63,77952.0,24.68,24.72,24.6,24.63,77952.0
2021-08-12 14:00:00,24.63,24.68,24.59,24.68,66073.0,24.63,24.68,24.59,24.68,66073.0
2021-08-12 14:30:00,24.68,24.74,24.67,24.7,79175.0,24.68,24.74,24.67,24.7,79175.0
2021-08-12 15:00:00,24.7,24.73,24.67,24.69,78056.0,24.7,24.73,24.67,24.69,78056.0
2021-08-12 15:30:00,24.69,24.7,24.58,24.61,266468.0,24.69,24.7,24.58,24.61,266468.0
2021-08-13 09:30:00,24.63,24.8,24.55,24.61,43894.0,24.63,24.8,24.55,24.61,43894.0
2021-08-13 10:00:00,24.6,24.61,24.43,24.54,63560.0,24.6,24.61,24.43,24.54,63560.0
2021-08-13 10:30:00,24.54,24.57,24.49,24.54,43813.0,24.54,24.57,24.49,24.54,43813.0
2021-08-13 11:00:00,24.55,24.58,24.5,24.53,37230.0,24.55,24.58,24.5,24.53,37230.0
2021-08-13 11:30:00,24.52,24.54,24.43,24.45,32330.0,24.52,24.54,24.43,24.45,32330.0
2021-08-13 12:00:00,24.45,24.47,24.37,24.43,36448.0,24.45,24.47,24.37,24.43,36448.0
2021-08-13 12:30:00,24.42,24.43,24.29,24.3,71817.0,24.42,24.43,24.29,24.3,71817.0
2021-08-13 13:00:00,24.3,24.35,24.24,24.29,51741.0,24.3,24.35,24.24,24.29,51741.0
2021-08-13 13:30:00,24.29,24.37,24.28,24.34,40539.0,24.29,24.37,24.28,24.34,40539.0
2021-08-13 14:00:00,24.34,24.34,24.29,24.31,39976.0,24.34,24.34,24.29,24.31,39976.0
2021-08-13 14:30:00,24.3,24.35,24.26,24.27,42966.0,24.3,24.35,24.26,24.27,42966.0
2021-08-13 15:00:00,24.26,24.31,24.25,24.26,47976.0,24.26,24.31,24.25,24.26,47976.0
2021-08-13 15:30:00,24.26,24.33,24.21,24.26,205248.0,24.26,24.33,24.21,24.26,205248.0
2021-08-16 09:30:00,24.15,24.25,24.05,24.16,83646.0,24.15,24.25,24.05,24.16,83646.0
2021-08-16 10:00:00,24.18,24.31,24.15,24.22,69419.0,24.18,24.31,24.15,24.22,69419.0
2021-08-16 10:30:00,24.23,24.31,24.2,24.25,65913.0,24.23,24.31,24.2,24.25,65913.0
2021-08-16 11:00:00,24.24,24.28,24.16,24.2,46807.0,24.24,24.28,24.16,24.2,46807.0
2021-08-16 11:30:00,24.19,24.2,24.12,24.16,34698.0,24.19,24.2,24.12,24.16,34698.0
2021-08-16 12:00:00,24.16,24.18,24.08,24.11,51088.0,24.16,24.18,24.08,24.11,51088.0
2021-08-16 12:30:00,24.11,24.21,24.09,24.19,71206.0,24.11,24.21,24.09,24.19,71206.0
2021-08-16 13:00:00,24.19,24.23,24.15,24.23,51039.0,24.19,24.23,24.15,24.23,51039.0
2021-08-16 13:30:00,24.23,24.25,24.15,24.19,63566.0,24.23,24.25,24.15,24.19,63566.0
2021-08-16 14:00:00,24.19,24.21,24.13,24.14,59211.0,24.19,24.21,24.13,24.14,59211.0
2021-08-16 14:30:00,24.14,24.16,24.1,24.14,47578.0,24.14,24.16,24.1,24.14,47578.0
2021-08-16 15:00:00,24.14,24.14,24.06,24.11,78477.0,24.14,24.14,24.06,24.11,78477.0
2021-08-16 15:30:00,24.11,24.24,24.06,24.23,285286.0,24.11,24.24,24.06,24.23,285286.0
2021-08-17 09:30:00,24.23,24.57,24.14,24.46,224498.0,24.23,24.57,24.14,24.46,224498.0
2021-08-17 10:00:00,24.45,24.52,24.34,24.48,122310.0,24.45,24.52,24.34,24.48,122310.0
2021-08-17 10:30:00,24.49,24.6,24.46,24.48,76581.0,24.49,24.6,24.46,24.48,76581.0
2021-08-17 11:00:00,24.48,24.61,24.47,24.53,154037.0,24.48,24.61,24.47,24.53,154037.0
2021-08-17 11:30:00,24.53,24.65,24.48,24.64,81870.0,24.53,24.65,24.48,24.64,81870.0
2021-08-17 12:00:00,24.63,24.72,24.6,24.67,55507.0,24.63,24.72,24.6,24.67,55507.0
2021-08-17 12:30:00,24.67,24.76,24.62,24.72,46729.0,24.67,24.76,24.62,24.72,46729.0
2021-08-17 13:00:00,24.72,24.75,24.65,24.68,48118.0,24.72,24.75,24.65,24.68,48118.0
2021-08-17 13:30:00,24.68,24.79,24.66,24.78,56957.0,24.68,24.79,24.66,24.78,56957.0
2021-08-17 14:00:00,24.77,24.79,24.73,24.73,41141.0,24.77,24.79,24.73,24.73,41141.0
2021-08-17 14:30:00,24.74,24.81,24.67,24.8,71718.0,24.74,24.81,24.67,24.8,71718.0
2021-08-17 15:00:00,24.8,24.86,24.78,24.81,81042.0,24.8,24.86,24.78,24.81,81042.0
2021-08-17 15:30:00,24.82,24.88,24.78,24.84,221724.0,24.82,24.88,24.78,24.84,221724.0
2021-08-18 09:30:00,24.89,25.08,24.78,25.02,165453.0,24.89,25.08,24.78,25.02,165453.0
2021-08-18 10:00:00,25.03,25.18,24.91,25.13,201657.0,25.03,25.18,24.91,25.13,201657.0
2021-08-18 10:30:00,25.14,25.24,25.1,25.12,134196.0,25.14,25.24,25.1,25.12,134196.0
2021-08-18 11:00:00,25.11,25.11,24.86,24.96,99333.0,25.11,25.11,24.86,24.96,99333.0
2021-08-18 11:30:00,24.97,25.01,24.94,24.95,72862.0,24.97,25.01,24.94,24.95,72862.0
2021-08-18 12:00:00,24.95,25.08,24.93,25.05,41582.0,24.95,25.08,24.93,25.05,41582.0
2021-08-18 12:30:00,25.05,25.12,25.03,25.1,49431.0,25.05,25.12,25.03,25.1,49431.0
2021-08-18 13:00:00,25.11,25.14,25.03,25.12,62053.0,25.11,25.14,25.03,25.12,62053.0
2021-08-18 13:30:00,25.12,25.15,25.08,25.1,87019.0,25.12,25.15,25.08,25.1,87019.0
2021-08-18 14:00:00,25.1,25.22,25.05,25.22,98219.0,25.1,25.22,25.05,25.22,98219.0
2021-08-18 14:30:00,25.22,25.25,25.09,25.12,96938.0,25.22,25.25,25.09,25.12,96938.0
2021-08-18 15:00:00,25.12,25.13,25.02,25.03,140704.0,25.12,25.13,25.02,25.03,140704.0
2021-08-18 15:30:00,25.03,25.13,24.99,25.02,337130.0,25.03,25.13,24.99,25.02,337130.0
2021-08-19 09:30:00,24.98,25.42,24.87,25.19,122308.0,24.98,25.42,24.87,25.19,122308.0
2021-08-19 10:00:00,25.19,25.2,24.92,25.0,88504.0,25.19,25.2,24.92,25.0,88504.0
2021-08-19 10:30:00,25.0,25.02,24.71,24.77,82246.0,25.0,25.02,24.71,24.77,82246.0
2021-08-19 11:00:00,24.77,24.78,24.66,24.73,71988.0,24.77,24.78,24.66,24.73,71988.0
2021-08-19 11:30:00,24.73,24.76,24.66,24.68,83537.0,24.73,24.76,24.66,24.68,83537.0
2021-08-19 12:00:00,24.67,24.68,24.52,24.57,81414.0,24.67,24.68,24.52,24.57,81414.0
2021-08-19 12:30:00,24.57,24.7,24.56,24.69,33061.0,24.57,24.7,24.56,24.69,33061.0
2021-08-19 13:00:00,24.69,24.7,24.59,24.6,45116.0,24.69,24.7,24.59,24.6,45116.0
2021-08-19 13:30:00,24.6,24.62,24.52,24.56,37252.0,24.6,24.62,24.52,24.56,37252.0
2021-08-19 14:00:00,24.56,24.63,24.54,24.57,43019.0,24.56,24.63,24.54,24.57,43019.0
2021-08-19 14:30:00,24.57,24.64,24.55,24.61,41799.0,24.57,24.64,24.55,24.61,41799.0
2021-08-19 15:00:00,24.62,24.67,24.58,24.61,59442.0,24.62,24.67,24.58,24.61,59442.0
2021-08-19 15:30:00,24.62,24.62,24.51,24.59,194015.0,24.62,24.62,24.51,24.59,194015.0
2021-08-20 09:30:00,24.69,24.88,24.47,24.88,92799.0,24.69,24.88,24.47,24.88,92799.0
2021-08-20 10:00:00,24.89,24.9,24.7,24.8,93781.0,24.89,24.9,24.7,24.8,93781.0
2021-08-20 10:30:00,24.8,24.88,24.79,24.86,54298.0,24.8,24.88,24.79,24.86,54298.0
2021-08-20 11:00:00,24.86,24.96,24.84,24.9,49138.0,24.86,24.96,24.84,24.9,49138.0
2021-08-20 11:30:00,24.91,25.04,24.89,25.03,60210.0,24.91,25.04,24.89,25.03,60210.0
2021-08-20 12:00:00,25.03,25.1,25.0,25.1,44022.0,25.03,25.1,25.0,25.1,44022.0
2021-08-20 12:30:00,25.1,25.14,25.08,25.08,51397.0,25.1,25.14,25.08,25.08,51397.0
2021-08-20 13:00:00,25.08,25.09,25.02,25.02,34449.0,25.08,25.09,25.02,25.02,34449.0
2021-08-20 13:30:00,25.01,25.05,24.95,25.05,37156.0,25.01,25.05,24.95,25.05,37156.0
2021-08-20 14:00:00,25.04,25.1,24.98,25.0,61060.0,25.04,25.1,24.98,25.0,61060.0
2021-08-20 14:30:00,24.98,25.01,24.93,24.95,43899.0,24.98,25.01,24.93,24.95,43899.0
2021-08-20 15:00:00,24.95,25.03,24.94,25.01,54768.0,24.95,25.03,24.94,25.01,54768.0
2021-08-20 15:30:00,25.01,25.01,24.93,24.95,162122.0,25.01,25.01,24.93,24.95,162122.0
2021-08-23 09:30:00,24.93,25.09,24.34,24.39,168811.0,24.93,25.09,24.34,24.39,168811.0
2021-08-23 10:00:00,24.39,24.69,24.36,24.68,96735.0,24.39,24.69,24.36,24.68,96735.0
2021-08-23 10:30:00,24.68,24.87,24.68,24.78,64570.0,24.68,24.87,24.68,24.78,64570.0
2021-08-23 11:00:00,24.79,24.88,24.75,24.82,41091.0,24.79,24.88,24.75,24.82,41091.0
2021-08-23 11:30:00,24.81,24.85,24.77,24.82,32087.0,24.81,24.85,24.77,24.82,32087.0
2021-08-23 12:00:00,24.82,24.86,24.79,24.84,24912.0,24.82,24.86,24.79,24.84,24912.0
2021-08-23 12:30:00,24.84,24.84,24.77,24.82,30758.0,24.84,24.84,24.77,24.82,30758.0
2021-08-23 13:00:00,24.82,24.82,24.66,24.67,24692.0,24.82,24.82,24.66,24.67,24692.0
2021-08-23 13:30:00,24.65,24.75,24.64,24.71,37822.0,24.65,24.75,24.64,24.71,37822.0
2021-08-23 14:00:00,24.71,24.74,24.69,24.71,27562.0,24.71,24.74,24.69,24.71,27562.0
2021-08-23 14:30:00,24.7,24.78,24.68,24.77,29774.0,24.7,24.78,24.68,24.77,29774.0
2021-08-23 15:00:00,24.77,24.88,24.76,24.88,34027.0,24.77,24.88,24.76,24.88,34027.0
2021-08-23 15:30:00,24.88,24.92,24.74,24.79,211084.0,24.88,24.92,24.74,24.79,211084.0
2021-08-24 09:30:00,24.85,24.85,24.33,24.33,74950.0,24.85,24.85,24.33,24.33,74950.0
2021-08-24 10:00:00,24.33,24.45,24.29,24.43,97039.0,24.33,24.45,24.29,24.43,97039.0
2021-08-24 10:30:00,24.43,24.54,24.41,24.43,66454.0,24.43,24.54,24.41,24.43,66454.0
2021-08-24 11:00:00,24.44,24.48,24.32,24.34,40378.0,24.44,24.48,24.32,24.34,40378.0
2021-08-24 11:30:00,24.34,24.37,24.29,24.3,49385.0,24.34,24.37,24.29,24.3,49385.0
2021-08-24 12:00:00,24.31,24.39,24.29,24.33,37727.0,24.31,24.39,24.29,24.33,37727.0
2021-08-24 12:30:00,24.33,24.35,24.28,24.3,34295.0,24.33,24.35,24.28,24.3,34295.0
2021-08-24 13:00:00,24.3,24.38,24.28,24.36,37345.0,24.3,24.38,24.28,24.36,37345.0
2021-08-24 13:30:00,24.34,24.4,24.15,24.38,627942.0,24.34,24.4,24.15,24.38,627942.0
2021-08-24 14:00:00,24.39,24.42,24.33,24.35,46787.0,24.39,24.42,24.33,24.35,46787.0
2021-08-24 14:30:00,24.35,24.48,24.34,24.47,45375.0,24.35,24.48,24.34,24.47,45375.0
2021-08-24 15:00:00,24.48,24.51,24.46,24.48,55600.0,24.48,24.51,24.46,24.48,55600.0
2021-08-24 15:30:00,24.48,24.51,24.24,24.28,440237.0,24.48,24.51,24.24,24.28,440237.0
2021-08-25 09:30:00,24.35,24.36,24.07,24.23,118941.0,24.35,24.36,24.07,24.23,118941.0
2021-08-25 10:00:00,24.22,24.39,24.22,24.36,53668.0,24.22,24.39,24.22,24.36,53668.0
2021-08-25 10:30:00,24.35,24.45,24.32,24.45,49999.0,24.35,24.45,24.32,24.45,49999.0
2021-08-25 11:00:00,24.47,24.48,24.38,24.39,25852.0,24.47,24.48,24.38,24.39,25852.0
2021-08-25 11:30:00,24.39,24.47,24.39,24.44,25437.0,24.39,24.47,24.39,24.44,25437.0
2021-08-25 12:00:00,24.45,24.55,24.43,24.52,53459.0,24.45,24.55,24.43,24.52,53459.0
2021-08-25 12:30:00,24.51,24.57,24.5,24.54,51756.0,24.51,24.57,24.5,24.54,51756.0
2021-08-25 13:00:00,24.53,24.63,24.53,24.63,52334.0,24.53,24.63,24.53,24.63,52334.0
2021-08-25 13:30:00,24.62,24.63,24.53,24.54,35527.0,24.62,24.63,24.53,24.54,35527.0
2021-08-25 14:00:00,24.54,24.66,24.53,24.65,46594.0,24.54,24.66,24.53,24.65,46594.0
2021-08-25 14:30:00,24.64,24.66,24.63,24.66,35116.0,24.64,24.66,24.63,24.66,35116.0
2021-08-25 15:00:00,24.66,24.71,24.37,24.38,256610.0,24.66,24.71,24.37,24.38,256610.0
2021-08-25 15:30:00,24.36,24.47,24.35,24.37,355251.0,24.36,24.47,24.35,24.37,355251.0
2021-08-26 09:30:00,24.43,24.51,24.04,24.07,93019.0,24.43,24.51,24.04,24.07,93019.0
2021-08-26 10:00:00,24.07,24.2,24.02,24.2,53535.0,24.07,24.2,24.02,24.2,53535.0
2021-08-26 10:30:00,24.22,24.25,24.12,24.14,58229.0,24.22,24.25,24.12,24.14,58229.0
2021-08-26 11:00:00,24.14,24.35,24.14,24.33,51056.0,24.14,24.35,24.14,24.33,51056.0
2021-08-26 11:30:00,24.32,24.36,24.3,24.33,54705.0,24.32,24.36,24.3,24.33,54705.0
2021-08-26 12:00:00,24.34,24.42,24.33,24.34,39694.0,24.34,24.42,24.33,24.34,39694.0
2021-08-26 12:30:00,24.33,24.34,24.27,24.28,18869.0,24.33,24.34,24.27,24.28,18869.0
2021-08-26 13:00:00,24.29,24.32,24.23,24.27,21476.0,24.29,24.32,24.23,24.27,21476.0
2021-08-26 13:30:00,24.27,24.38,24.27,24.37,33369.0,24.27,24.38,24.27,24.37,33369.0
2021-08-26 14:00:00,24.37,24.38,24.29,24.37,33184.0,24.37,24.38,24.29,24.37,33184.0
2021-08-26 14:30:00,24.36,24.44,24.36,24.42,43467.0,24.36,24.44,24.36,24.42,43467.0
2021-08-26 15:00:00,24.42,24.53,24.39,24.48,76413.0,24.42,24.53,24.39,24.48,76413.0
2021-08-26 15:30:00,24.48,24.57,24.46,24.55,249405.0,24.48,24.57,24.46,24.55,249405.0
2021-08-27 09:30:00,24.59,24.7,24.29,24.63,71348.0,24.59,24.7,24.29,24.63,71348.0
2021-08-27 10:00:00,24.61,24.75,24.61,24.7,69846.0,24.61,24.75,24.61,24.7,69846.0
2021-08-27 10:30:00,24.7,24.74,24.59,24.62,104280.0,24.7,24.74,24.59,24.62,104280.0
2021-08-27 11:00:00,24.62,24.71,24.59,24.63,71286.0,24.62,24.71,24.59,24.63,71286.0
2021-08-27 11:30:00,24.64,24.75,24.62,24.65,67834.0,24.64,24.75,24.62,24.65,67834.0
2021-08-27 12:00:00,24.65,24.73,24.63,24.71,82412.0,24.65,24.73,24.63,24.71,82412.0
2021-08-27 12:30:00,24.71,24.74,24.61,24.63,55026.0,24.71,24.74,24.61,24.63,55026.0
2021-08-27 13:00:00,24.63,24.65,24.51,24.6,224712.0,24.63,24.65,24.51,24.6,224712.0
2021-08-27 13:30:00,24.6,24.63,24.55,24.58,49376.0,24.6,24.63,24.55,24.58,49376.0
2021-08-27 14:00:00,24.58,24.62,24.55,24.55,55689.0,24.58,24.62,24.55,24.55,55689.0
2021-08-27 14:30:00,24.56,24.59,24.48,24.55,91412.0,24.56,24.59,24.48,24.55,91412.0
2021-08-27 15:00:00,24.55,24.63,24.55,24.59,77955.0,24.55,24.63,24.55,24.59,77955.0
2021-08-27 15:30:00,24.59,24.75,24.58,24.72,285815.0,24.59,24.75,24.58,24.72,285815.0
2021-08-30 09:30:00,24.77,24.86,24.68,24.77,123939.0,24.77,24.86,24.68,24.77,123939.0
2021-08-30 10:00:00,24.77,24.84,24.67,24.82,142966.0,24.77,24.84,24.67,24.82,142966.0
2021-08-30 10:30:00,24.82,24.89,24.75,24.84,106592.0,24.82,24.89,24.75,24.84,106592.0
2021-08-30 11:00:00,24.83,24.84,24.78,24.82,53122.0,24.83,24.84,24.78,24.82,53122.0
2021-08-30 11:30:00,24.81,24.84,24.77,24.83,45655.0,24.81,24.84,24.77,24.83,45655.0
2021-08-30 12:00:00,24.82,24.83,24.77,24.81,35436.0,24.82,24.83,24.77,24.81,35436.0
2021-08-30 12:30:00,24.81,24.83,24.79,24.83,32847.0,24.81,24.83,24.79,24.83,32847.0
2021-08-30 13:00:00,24.83,24.89,24.82,24.87,52216.0,24.83,24.89,24.82,24.87,52216.0
2021-08-30 13:30:00,24.86,24.86,24.81,24.86,31207.0,24.86,24.86,24.81,24.86,31207.0
2021-08-30 14:00:00,24.86,24.88,24.79,24.82,34586.0,24.86,24.88,24.79,24.82,34586.0
2021-08-30 14:30:00,24.81,24.81,24.72,24.73,34107.0,24.81,24.81,24.72,24.73,34107.0
2021-08-30 15:00:00,24.72,24.82,24.72,24.74,74773.0,24.72,24.82,24.72,24.74,74773.0
2021-08-30 15:30:00,24.73,24.73,24.6,24.65,252134.0,24.73,24.73,24.6,24.65,252134.0
2021-08-31 09:30:00,24.57,24.65,24.43,24.43,151432.0,24.57,24.65,24.43,24.43,151432.0
2021-08-31 10:00:00,24.44,24.59,24.42,24.54,84840.0,24.44,24.59,24.42,24.54,84840.0
2021-08-31 10:30:00,24.55,24.65,24.44,24.64,51811.0,24.55,24.65,24.44,24.64,51811.0
2021-08-31 11:00:00,24.63,24.72,24.59,24.62,95337.0,24.63,24.72,24.59,24.62,95337.0
2021-08-31 11:30:00,24.62,24.68,24.6,24.64,40555.0,24.62,24.68,24.6,24.64,40555.0
2021-08-31 12:00:00,24.65,24.68,24.61,24.62,23306.0,24.65,24.68,24.61,24.62,23306.0
2021-08-31 12:30:00,24.61,24.67,24.61,24.64,22837.0,24.61,24.67,24.61,24.64,22837.0
2021-08-31 13:00:00,24.63,24.63,24.52,24.52,26119.0,24.63,24.63,24.52,24.52,26119.0
2021-08-31 13:30:00,24.52,24.6,24.49,24.59,38947.0,24.52,24.6,24.49,24.59,38947.0
2021-08-31 14:00:00,24.59,24.75,24.58,24.75,47311.0,24.59,24.75,24.58,24.75,47311.0
2021-08-31 14:30:00,24.75,24.79,24.69,24.77,50975.0,24.75,24.79,24.69,24.77,50975.0
2021-08-31 15:00:00,24.77,24.84,24.76,24.82,90987.0,24.77,24.84,24.76,24.82,90987.0
2021-08-31 15:30:00,24.81,24.93,24.79,24.9,320755.0,24.81,24.93,24.79,24.9,320755.0
2021-09-01 09:30:00,24.78,24.84,24.36,24.53,197425.0,24.78,24.84,24.36,24.53,197425.0
2021-09-01 10:00:00,24.55,24.55,24.37,24.46,100194.0,24.55,24.55,24.37,24.46,100194.0
2021-09-01 10:30:00,24.47,24.65,24.27,24.27,121999.0,24.47,24.65,24.27,24.27,121999.0
2021-09-01 11:00:00,24.27,24.29,24.17,24.25,99556.0,24.27,24.29,24.17,24.25,99556.0
2021-09-01 11:30:00,24.25,24.34,24.21,24.26,100636.0,24.25,24.34,24.21,24.26,100636.0
2021-09-01 12:00:00,24.26,24.32,24.25,24.28,82275.0,24.26,24.32,24.25,24.28,82275.0
2021-09-01 12:30:00,24.28,24.34,24.19,24.28,119249.0,24.28,24.34,24.19,24.28,119249.0
2021-09-01 13:00:00,24.28,24.3,24.15,24.2,117187.0,24.28,24.3,24.15,24.2,117187.0
2021-09-01 13:30:00,24.2,24.27,24.13,24.21,177012.0,24.2,24.27,24.13,24.21,177012.0
2021-09-01 14:00:00,24.22,24.23,24.11,24.12,110517.0,24.22,24.23,24.11,24.12,110517.0
2021-09-01 14:30:00,24.12,24.17,24.07,24.14,100643.0,24.12,24.17,24.07,24.14,100643.0
2021-09-01 15:00:00,24.14,24.24,24.13,24.2,188902.0,24.14,24.24,24.13,24.2,188902.0
2021-09-01 15:30:00,24.2,24.31,24.14,24.26,487707.0,24.2,24.31,24.14,24.26,487707.0
2021-09-02 09:30:00,24.24,24.69,24.11,24.6,171457.0,24.24,24.69,24.11,24.6,171457.0
2021-09-02 10:00:00,24.59,25.06,24.59,25.04,193842.0,24.59,25.06,24.59,25.04,193842.0
2021-09-02 10:30:00,25.05,25.13,24.92,25.09,241984.0,25.05,25.13,24.92,25.09,241984.0
2021-09-02 11:00:00,25.1,25.17,24.89,24.89,130433.0,25.1,25.17,24.89,24.89,130433.0
2021-09-02 11:30:00,24.9,24.96,24.89,24.93,46843.0,24.9,24.96,24.89,24.93,46843.0
2021-09-02 12:00:00,24.93,25.03,24.88,24.91,90786.0,24.93,25.03,24.88,24.91,90786.0
2021-09-02 12:30:00,24.91,24.91,24.82,24.84,41090.0,24.91,24.91,24.82,24.84,41090.0
2021-09-02 13:00:00,24.84,24.91,24.79,24.8,113150.0,24.84,24.91,24.79,24.8,113150.0
2021-09-02 13:30:00,24.8,24.88,24.73,24.74,101529.0,24.8,24.88,24.73,24.74,101529.0
2021-09-02 14:00:00,24.74,24.81,24.72,24.77,40485.0,24.74,24.81,24.72,24.77,40485.0
2021-09-02 14:30:00,24.77,24.81,24.72,24.79,52426.0,24.77,24.81,24.72,24.79,52426.0
2021-09-02 15:00:00,24.79,24.84,24.74,24.78,95654.0,24.79,24.84,24.74,24.78,95654.0
2021-09-02 15:30:00,24.78,24.96,24.77,24.88,383710.0,24.78,24.96,24.77,24.88,383710.0
2021-09-03 09:30:00,24.82,24.82,24.53,24.59,79680.0,24.82,24.82,24.53,24.59,79680.0
2021-09-03 10:00:00,24.62,24.66,24.47,24.56,72070.0,24.62,24.66,24.47,24.56,72070.0
2021-09-03 10:30:00,24.57,24.68,24.56,24.62,49409.0,24.57,24.68,24.56,24.62,49409.0
2021-09-03 11:00:00,24.62,24.67,24.58,24.59,45654.0,24.62,24.67,24.58,24.59,45654.0
2021-09-03 11:30:00,24.58,24.69,24.54,24.69,34599.0,24.58,24.69,24.54,24.69,34599.0
2021-09-03 12:00:00,24.69,24.73,24.66,24.68,43222.0,24.69,24.73,24.66,24.68,43222.0
2021-09-03 12:30:00,24.69,24.71,24.62,24.64,34359.0,24.69,24.71,24.62,24.64,34359.0
2021-09-03 13:00:00,24.65,24.72,24.62,24.71,37379.0,24.65,24.72,24.62,24.71,37379.0
2021-09-03 13:30:00,24.72,24.76,24.7,24.73,63684.0,24.72,24.76,24.7,24.73,63684.0
2021-09-03 14:00:00,24.72,24.78,24.66,24.77,58353.0,24.72,24.78,24.66,24.77,58353.0
2021-09-03 14:30:00,24.77,24.78,24.68,24.71,47472.0,24.77,24.78,24.68,24.71,47472.0
2021-09-03 15:00:00,24.71,24.78,24.62,24.64,70430.0,24.71,24.78,24.62,24.64,70430.0
2021-09-03 15:30:00,24.65,24.67,24.53,24.55,188454.0,24.65,24.67,24.53,24.55,188454.0
2021-09-07 09:30:00,24.67,24.69,24.15,24.29,147282.0,24.67,24.69,24.15,24.29,147282.0
2021-09-07 10:00:00,24.28,24.32,23.94,24.01,196668.0,24.28,24.32,23.94,24.01,196668.0
2021-09-07 10:30:00,24.0,24.07,23.93,24.07,136646.0,24.0,24.07,23.93,24.07,136646.0
2021-09-07 11:00:00,24.08,24.27,24.06,24.13,120895.0,24.08,24.27,24.06,24.13,120895.0
2021-09-07 11:30:00,24.13,24.17,24.03,24.04,48262.0,24.13,24.17,24.03,24.04,48262.0
2021-09-07 12:00:00,24.04,24.1,24.03,24.05,56795.0,24.04,24.1,24.03,24.05,56795.0
2021-09-07 12:30:00,24.06,24.07,24.0,24.02,46274.0,24.06,24.07,24.0,24.02,46274.0
2021-09-07 13:00:00,24.01,24.03,23.88,23.89,43524.0,24.01,24.03,23.88,23.89,43524.0
2021-09-07 13:30:00,23.89,23.93,23.83,23.83,61169.0,23.89,23.93,23.83,23.83,61169.0
2021-09-07 14:00:00,23.83,23.86,23.78,23.86,68485.0,23.83,23.86,23.78,23.86,68485.0
2021-09-07 14:30:00,23.85,23.93,23.8,23.92,89089.0,23.85,23.93,23.8,23.92,89089.0
2021-09-07 15:00:00,23.92,24.04,23.78,23.94,212965.0,23.92,24.04,23.78,23.94,212965.0
2021-09-07 15:30:00,23.94,23.99,23.77,23.81,418034.0,23.94,23.99,23.77,23.81,418034.0
2021-09-08 09:30:00,23.82,24.07,23.64,24.07,144018.0,23.82,24.07,23.64,24.07,144018.0
2021-09-08 10:00:00,24.06,24.13,23.98,24.02,121943.0,24.06,24.13,23.98,24.02,121943.0
2021-09-08 10:30:00,24.02,24.21,24.0,24.17,156454.0,24.02,24.21,24.0,24.17,156454.0
2021-09-08 11:00:00,24.18,24.24,23.91,23.92,82441.0,24.18,24.24,23.91,23.92,82441.0
2021-09-08 11:30:00,23.93,23.97,23.8,23.83,107221.0,23.93,23.97,23.8,23.83,107221.0
2021-09-08 12:00:00,23.84,23.89,23.82,23.84,62163.0,23.84,23.89,23.82,23.84,62163.0
2021-09-08 12:30:00,23.84,23.86,23.73,23.75,77920.0,23.84,23.86,23.73,23.75,77920.0
2021-09-08 13:00:00,23.75,23.8,23.67,23.69,60502.0,23.75,23.8,23.67,23.69,60502.0
2021-09-08 13:30:00,23.69,23.7,23.46,23.5,190259.0,23.69,23.7,23.46,23.5,190259.0
2021-09-08 14:00:00,23.51,23.57,23.43,23.5,123214.0,23.51,23.57,23.43,23.5,123214.0
2021-09-08 14:30:00,23.5,23.5,23.36,23.4,126786.0,23.5,23.5,23.36,23.4,126786.0
2021-09-08 15:00:00,23.42,23.42,23.29,23.33,212223.0,23.42,23.42,23.29,23.33,212223.0
2021-09-08 15:30:00,23.33,23.37,23.24,23.28,780876.0,23.33,23.37,23.24,23.28,780876.0
2021-09-09 09:30:00,23.0,23.14,22.54,22.67,404640.0,23.0,23.14,22.54,22.67,404640.0
2021-09-09 10:00:00,22.67,23.04,22.59,23.01,193155.0,22.67,23.04,22.59,23.01,193155.0
2021-09-09 10:30:00,23.02,23.26,23.02,23.21,92533.0,23.02,23.26,23.02,23.21,92533.0
2021-09-09 11:00:00,23.21,23.23,23.02,23.07,82142.0,23.21,23.23,23.02,23.07,82142.0
2021-09-09 11:30:00,23.07,23.14,23.07,23.1,67583.0,23.07,23.14,23.07,23.1,67583.0
2021-09-09 12:00:00,23.11,23.11,23.03,23.07,60910.0,23.11,23.11,23.03,23.07,60910.0
2021-09-09 12:30:00,23.07,23.13,23.03,23.07,60608.0,23.07,23.13,23.03,23.07,60608.0
2021-09-09 13:00:00,23.08,23.19,23.08,23.17,84443.0,23.08,23.19,23.08,23.17,84443.0
2021-09-09 13:30:00,23.17,23.27,23.15,23.19,82076.0,23.17,23.27,23.15,23.19,82076.0
2021-09-09 14:00:00,23.19,23.29,23.16,23.29,62030.0,23.19,23.29,23.16,23.29,62030.0
2021-09-09 14:30:00,23.29,23.29,23.18,23.21,66689.0,23.29,23.29,23.18,23.21,66689.0
2021-09-09 15:00:00,23.21,23.32,23.21,23.3,85341.0,23.21,23.32,23.21,23.3,85341.0
2021-09-09 15:30:00,23.29,23.46,23.27,23.38,639582.0,23.29,23.46,23.27,23.38,639582.0
2021-09-10 09:30:00,23.13,23.13,22.61,22.83,305741.0,23.13,23.13,22.61,22.83,305741.0
2021-09-10 10:00:00,22.83,22.83,22.63,22.78,142311.0,22.83,22.83,22.63,22.78,142311.0
2021-09-10 10:30:00,22.78,22.81,22.58,22.81,177048.0,22.78,22.81,22.58,22.81,177048.0
2021-09-10 11:00:00,22.83,22.87,22.74,22.76,132493.0,22.83,22.87,22.74,22.76,132493.0
2021-09-10 11:30:00,22.77,22.87,22.77,22.86,117132.0,22.77,22.87,22.77,22.86,117132.0
2021-09-10 12:00:00,22.86,23.03,22.85,23.02,154000.0,22.86,23.03,22.85,23.02,154000.0
2021-09-10 12:30:00,23.02,23.19,22.98,23.12,141287.0,23.02,23.19,22.98,23.12,141287.0
2021-09-10 13:00:00,23.13,23.2,23.1,23.13,133260.0,23.13,23.2,23.1,23.13,133260.0
2021-09-10 13:30:00,23.13,23.19,23.09,23.18,87517.0,23.13,23.19,23.09,23.18,87517.0
2021-09-10 14:00:00,23.19,23.22,23.13,23.2,77241.0,23.19,23.22,23.13,23.2,77241.0
2021-09-10 14:30:00,23.21,23.26,23.19,23.19,152339.0,23.21,23.26,23.19,23.19,152339.0
2021-09-10 15:00:00,23.2,23.25,23.16,23.2,130502.0,23.2,23.25,23.16,23.2,130502.0
2021-09-10 15:30:00,23.21,23.22,23.08,23.15,354149.0,23.21,23.22,23.08,23.15,354149.0
2021-09-13 09:30:00,23.2,23.68,23.2,23.42,140465.0,23.2,23.68,23.2,23.42,140465.0
2021-09-13 10:00:00,23.39,23.56,23.33,23.49,91523.0,23.39,23.56,23.33,23.49,91523.0
2021-09-13 10:30:00,23.5,23.53,23.24,23.36,90933.0,23.5,23.53,23.24,23.36,90933.0
2021-09-13 11:00:00,23.35,23.35,23.23,23.33,78248.0,23.35,23.35,23.23,23.33,78248.0
2021-09-13 11:30:00,23.34,23.34,23.2,23.21,41734.0,23.34,23.34,23.2,23.21,41734.0
2021-09-13 12:00:00,23.21,23.21,23.08,23.12,45386.0,23.21,23.21,23.08,23.12,45386.0
2021-09-13 12:30:00,23.13,23.13,23.0,23.01,50391.0,23.13,23.13,23.0,23.01,50391.0
2021-09-13 13:00:00,23.01,23.05,22.97,23.04,78062.0,23.01,23.05,22.97,23.04,78062.0
2021-09-13 13:30:00,23.03,23.03,22.92,22.93,43269.0,23.03,23.03,22.92,22.93,43269.0
2021-09-13 14:00:00,22.94,23.02,22.93,22.99,53237.0,22.94,23.02,22.93,22.99,53237.0
2021-09-13 14:30:00,23.0,23.03,22.95,22.98,53694.0,23.0,23.03,22.95,22.98,53694.0
2021-09-13 15:00:00,22.97,23.01,22.9,23.01,100240.0,22.97,23.01,22.9,23.01,100240.0
2021-09-13 15:30:00,23.01,23.11,22.95,22.97,275068.0,23.01,23.11,22.95,22.97,275068.0
2021-09-14 09:30:00,22.99,23.12,22.64,22.71,101495.0,22.99,23.12,22.64,22.71,101495.0
2021-09-14 10:00:00,22.7,22.74,22.59,22.71,64011.0,22.7,22.74,22.59,22.71,64011.0
2021-09-14 10:30:00,22.71,22.81,22.58,22.58,109452.0,22.71,22.81,22.58,22.58,109452.0
2021-09-14 11:00:00,22.58,22.72,22.56,22.69,66290.0,22.58,22.72,22.56,22.69,66290.0
2021-09-14 11:30:00,22.7,22.7,22.6,22.62,56873.0,22.7,22.7,22.6,22.62,56873.0
2021-09-14 12:00:00,22.62,22.63,22.53,22.55,97425.0,22.62,22.63,22.53,22.55,97425.0
2021-09-14 12:30:00,22.55,22.58,22.45,22.46,66049.0,22.55,22.58,22.45,22.46,66049.0
2021-09-14 13:00:00,22.44,22.46,22.35,22.37,83220.0,22.44,22.46,22.35,22.37,83220.0
2021-09-14 13:30:00,22.38,22.43,22.35,22.43,48293.0,22.38,22.43,22.35,22.43,48293.0
2021-09-14 14:00:00,22.42,22.66,22.42,22.66,135815.0,22.42,22.66,22.42,22.66,135815.0
2021-09-14 14:30:00,22.66,22.68,22.49,22.54,84566.0,22.66,22.68,22.49,22.54,84566.0
2021-09-14 15:00:00,22.55,22.58,22.45,22.48,124118.0,22.55,22.58,22.45,22.48,124118.0
2021-09-14 15:30:00,22.49,22.65,22.48,22.63,312395.0,22.49,22.65,22.48,22.63,312395.0
2021-09-15 09:30:00,22.7,22.92,22.66,22.8,104827.0,22.7,22.92,22.66,22.8,104827.0
2021-09-15 10:00:00,22.8,22.89,22.79,22.85,96800.0,22.8,22.89,22.79,22.85,96800.0
2021-09-15 10:30:00,22.85,22.89,22.77,22.85,76080.0,22.85,22.89,22.77,22.85,76080.0
2021-09-15 11:00:00,22.86,22.91,22.82,22.86,82745.0,22.86,22.91,22.82,22.86,82745.0
2021-09-15 11:30:00,22.87,22.87,22.72,22.74,117600.0,22.87,22.87,22.72,22.74,117600.0
2021-09-15 12:00:00,22.75,22.76,22.62,22.64,51250.0,22.75,22.76,22.62,22.64,51250.0
2021-09-15 12:30:00,22.64,22.76,22.57,22.76,267847.0,22.64,22.76,22.57,22.76,267847.0
2021-09-15 13:00:00,22.77,22.77,22.64,22.64,84059.0,22.77,22.77,22.64,22.64,84059.0
2021-09-15 13:30:00,22.65,22.78,22.64,22.75,78579.0,22.65,22.78,22.64,22.75,78579.0
2021-09-15 14:00:00,22.75,22.75,22.66,22.71,77048.0,22.75,22.75,22.66,22.71,77048.0
2021-09-15 14:30:00,22.72,22.75,22.63,22.66,110557.0,22.72,22.75,22.63,22.66,110557.0
2021-09-15 15:00:00,22.66,22.69,22.58,22.66,146328.0,22.66,22.69,22.58,22.66,146328.0
2021-09-15 15:30:00,22.67,22.68,22.54,22.59,456165.0,22.67,22.68,22.54,22.59,456165.0
2021-09-16 09:30:00,22.6,22.93,22.6,22.67,160381.0,22.6,22.93,22.6,22.67,160381.0
2021-09-16 10:00:00,22.69,22.73,22.52,22.56,137504.0,22.69,22.73,22.52,22.56,137504.0
2021-09-16 10:30:00,22.54,22.6,22.37,22.58,107897.0,22.54,22.6,22.37,22.58,107897.0
2021-09-16 11:00:00,22.58,22.66,22.56,22.64,61747.0,22.58,22.66,22.56,22.64,61747.0
2021-09-16 11:30:00,22.63,22.69,22.56,22.69,65201.0,22.63,22.69,22.56,22.69,65201.0
2021-09-16 12:00:00,22.69,22.72,22.67,22.69,159154.0,22.69,22.72,22.67,22.69,159154.0
2021-09-16 12:30:00,22.69,22.75,22.6,22.6,86678.0,22.69,22.75,22.6,22.6,86678.0
2021-09-16 13:00:00,22.61,22.64,22.56,22.6,96722.0,22.61,22.64,22.56,22.6,96722.0
2021-09-16 13:30:00,22.6,22.65,22.54,22.64,48927.0,22.6,22.65,22.54,22.64,48927.0
2021-09-16 14:00:00,22.64,22.79,22.64,22.76,95101.0,22.64,22.79,22.64,22.76,95101.0
2021-09-16 14:30:00,22.76,22.81,22.73,22.8,63946.0,22.76,22.81,22.73,22.8,63946.0
2021-09-16 15:00:00,22.8,22.95,22.79,22.92,125635.0,22.8,22.95,22.79,22.92,125635.0
2021-09-16 15:30:00,22.92,22.94,22.79,22.82,290770.0,22.92,22.94,22.79,22.82,290770.0
2021-09-17 09:30:00,22.86,22.92,22.62,22.7,212774.0,22.86,22.92,22.62,22.7,212774.0
2021-09-17 10:00:00,22.7,22.79,22.63,22.76,67176.0,22.7,22.79,22.63,22.76,67176.0
2021-09-17 10:30:00,22.77,22.86,22.74,22.82,45808.0,22.77,22.86,22.74,22.82,45808.0
2021-09-17 11:00:00,22.83,22.95,22.82,22.91,48645.0,22.83,22.95,22.82,22.91,48645.0
2021-09-17 11:30:00,22.91,22.98,22.86,22.93,72715.0,22.91,22.98,22.86,22.93,72715.0
2021-09-17 12:00:00,22.93,22.94,22.86,22.94,54634.0,22.93,22.94,22.86,22.94,54634.0
2021-09-17 12:30:00,22.94,22.95,22.86,22.89,60250.0,22.94,22.95,22.86,22.89,60250.0
2021-09-17 13:00:00,22.89,22.91,22.83,22.89,99548.0,22.89,22.91,22.83,22.89,99548.0
2021-09-17 13:30:00,22.89,22.94,22.87,22.92,77553.0,22.89,22.94,22.87,22.92,77553.0
2021-09-17 14:00:00,22.92,22.94,22.89,22.91,85165.0,22.92,22.94,22.89,22.91,85165.0
2021-09-17 14:30:00,22.9,22.93,22.88,22.89,71862.0,22.9,22.93,22.88,22.89,71862.0
2021-09-17 15:00:00,22.89,22.92,22.69,22.69,123053.0,22.89,22.92,22.69,22.69,123053.0
2021-09-17 15:30:00,22.69,22.86,22.6,22.73,338365.0,22.69,22.86,22.6,22.73,338365.0
2021-09-20 09:30:00,22.5,22.7,22.49,22.63,86007.0,22.5,22.7,22.49,22.63,86007.0
2021-09-20 10:00:00,22.64,22.67,22.49,22.58,75766.0,22.64,22.67,22.49,22.58,75766.0
2021-09-20 10:30:00,22.57,22.58,22.44,22.54,71223.0,22.57,22.58,22.44,22.54,71223.0
2021-09-20 11:00:00,22.54,22.61,22.51,22.55,57751.0,22.54,22.61,22.51,22.55,57751.0
2021-09-20 11:30:00,22.55,22.56,22.39,22.44,66446.0,22.55,22.56,22.39,22.44,66446.0
2021-09-20 12:00:00,22.44,22.49,22.4,22.48,62942.0,22.44,22.49,22.4,22.48,62942.0
2021-09-20 12:30:00,22.46,22.5,22.42,22.47,95111.0,22.46,22.5,22.42,22.47,95111.0
2021-09-20 13:00:00,22.47,22.49,22.41,22.46,69856.0,22.47,22.49,22.41,22.46,69856.0
2021-09-20 13:30:00,22.46,22.53,22.43,22.47,138023.0,22.46,22.53,22.43,22.47,138023.0
2021-09-20 14:00:00,22.48,22.5,22.37,22.41,76211.0,22.48,22.5,22.37,22.41,76211.0
2021-09-20 14:30:00,22.41,22.42,22.33,22.39,117035.0,22.41,22.42,22.33,22.39,117035.0
2021-09-20 15:00:00,22.39,22.44,22.29,22.42,110659.0,22.39,22.44,22.29,22.42,110659.0
2021-09-20 15:30:00,22.42,22.48,22.36,22.41,320762.0,22.42,22.48,22.36,22.41,320762.0
2021-09-21 09:30:00,22.32,22.66,22.31,22.57,100659.0,22.32,22.66,22.31,22.57,100659.0
2021-09-21 10:00:00,22.59,22.63,22.44,22.52,55817.0,22.59,22.63,22.44,22.52,55817.0
2021-09-21 10:30:00,22.52,22.56,22.43,22.53,48431.0,22.52,22.56,22.43,22.53,48431.0
2021-09-21 11:00:00,22.51,22.52,22.4,22.41,65477.0,22.51,22.52,22.4,22.41,65477.0
2021-09-21 11:30:00,22.42,22.52,22.37,22.5,65710.0,22.42,22.52,22.37,22.5,65710.0
2021-09-21 12:00:00,22.5,22.57,22.42,22.45,93147.0,22.5,22.57,22.42,22.45,93147.0
2021-09-21 12:30:00,22.44,22.48,22.42,22.47,34064.0,22.44,22.48,22.42,22.47,34064.0
2021-09-21 13:00:00,22.46,22.47,22.39,22.42,48339.0,22.46,22.47,22.39,22.42,48339.0
2021-09-21 13:30:00,22.42,22.45,22.34,22.45,83796.0,22.42,22.45,22.34,22.45,83796.0
2021-09-21 14:00:00,22.46,22.53,22.45,22.46,65017.0,22.46,22.53,22.45,22.46,65017.0
2021-09-21 14:30:00,22.46,22.58,22.46,22.55,123693.0,22.46,22.58,22.46,22.55,123693.0
2021-09-21 15:00:00,22.54,22.69,22.53,22.65,105119.0,22.54,22.69,22.53,22.65,105119.0
2021-09-21 15:30:00,22.66,22.73,22.61,22.65,359308.0,22.66,22.73,22.61,22.65,359308.0
2021-09-22 09:30:00,22.75,22.81,22.55,22.74,96792.0,22.75,22.81,22.55,22.74,96792.0
2021-09-22 10:00:00,22.74,22.74,22.55,22.61,82447.0,22.74,22.74,22.55,22.61,82447.0
2021-09-22 10:30:00,22.61,22.66,22.54,22.63,82866.0,22.61,22.66,22.54,22.63,82866.0
2021-09-22 11:00:00,22.63,22.77,22.62,22.75,72892.0,22.63,22.77,22.62,22.75,72892.0
2021-09-22 11:30:00,22.75,22.89,22.74,22.84,116070.0,22.75,22.89,22.74,22.84,116070.0
2021-09-22 12:00:00,22.84,22.86,22.78,22.8,41837.0,22.84,22.86,22.78,22.8,41837.0
2021-09-22 12:30:00,22.8,22.81,22.72,22.75,36447.0,22.8,22.81,22.72,22.75,36447.0
2021-09-22 13:00:00,22.75,22.76,22.69,22.71,32087.0,22.75,22.76,22.69,22.71,32087.0
2021-09-22 13:30:00,22.71,22.75,22.69,22.71,57699.0,22.71,22.75,22.69,22.71,57699.0
2021-09-22 14:00:00,22.71,22.82,22.67,22.77,86068.0,22.71,22.82,22.67,22.77,86068.0
2021-09-22 14:30:00,22.77,22.79,22.57,22.58,54230.0,22.77,22.79,22.57,22.58,54230.0
2021-09-22 15:00:00,22.58,22.64,22.54,22.55,70295.0,22.58,22.64,22.54,22.55,70295.0
2021-09-22 15:30:00,22.55,22.55,22.41,22.44,223204.0,22.55,22.55,22.41,22.44,223204.0
2021-09-23 09:30:00,22.66,22.98,22.51,22.91,91525.0,22.66,22.98,22.51,22.91,91525.0
2021-09-23 10:00:00,22.91,22.93,22.79,22.84,55395.0,22.91,22.93,22.79,22.84,55395.0
2021-09-23 10:30:00,22.84,22.84,22.69,22.81,52237.0,22.84,22.84,22.69,22.81,52237.0
2021-09-23 11:00:00,22.8,22.82,22.75,22.79,32649.0,22.8,22.82,22.75,22.79,32649.0
2021-09-23 11:30:00,22.8,22.87,22.78,22.81,55009.0,22.8,22.87,22.78,22.81,55009.0
2021-09-23 12:00:00,22.81,22.89,22.79,22.89,49784.0,22.81,22.89,22.79,22.89,49784.0
2021-09-23 12:30:00,22.89,22.96,22.82,22.94,59182.0,22.89,22.96,22.82,22.94,59182.0
2021-09-23 13:00:00,22.94,22.99,22.87,22.89,65576.0,22.94,22.99,22.87,22.89,65576.0
2021-09-23 13:30:00,22.89,22.93,22.87,22.91,73339.0,22.89,22.93,22.87,22.91,73339.0
2021-09-23 14:00:00,22.91,22.92,22.8,22.8,75256.0,22.91,22.92,22.8,22.8,75256.0
2021-09-23 14:30:00,22.81,22.85,22.78,22.83,90350.0,22.81,22.85,22.78,22.83,90350.0
2021-09-23 15:00:00,22.83,22.85,22.75,22.82,116745.0,22.83,22.85,22.75,22.82,116745.0
2021-09-23 15:30:00,22.82,22.89,22.76,22.78,453479.0,22.82,22.89,22.76,22.78,453479.0
2021-09-24 09:30:00,22.79,23.1,22.79,23.1,93769.0,22.79,23.1,22.79,23.1,93769.0
2021-09-24 10:00:00,23.09,23.18,22.79,23.05,264219.0,23.09,23.18,22.79,23.05,264219.0
2021-09-24 10:30:00,23.04,23.08,22.86,22.92,95814.0,23.04,23.08,22.86,22.92,95814.0
2021-09-24 11:00:00,22.93,23.02,22.91,22.95,45850.0,22.93,23.02,22.91,22.95,45850.0
2021-09-24 11:30:00,22.95,22.95,22.81,22.82,59454.0,22.95,22.95,22.81,22.82,59454.0
2021-09-24 12:00:00,22.82,22.85,22.76,22.78,61681.0,22.82,22.85,22.76,22.78,61681.0
2021-09-24 12:30:00,22.77,22.79,22.75,22.77,33840.0,22.77,22.79,22.75,22.77,33840.0
2021-09-24 13:00:00,22.77,22.79,22.72,22.75,34184.0,22.77,22.79,22.72,22.75,34184.0
2021-09-24 13:30:00,22.76,22.77,22.72,22.75,40381.0,22.76,22.77,22.72,22.75,40381.0
2021-09-24 14:00:00,22.75,22.8,22.71,22.77,59078.0,22.75,22.8,22.71,22.77,59078.0
2021-09-24 14:30:00,22.77,22.77,22.68,22.69,41327.0,22.77,22.77,22.68,22.69,41327.0
2021-09-24 15:00:00,22.68,22.7,22.58,22.61,129657.0,22.68,22.7,22.58,22.61,129657.0
2021-09-24 15:30:00,22.61,22.63,22.37,22.42,455012.0,22.61,22.63,22.37,22.42,455012.0
2021-09-27 09:30:00,22.41,22.77,22.3,22.65,117193.0,22.41,22.77,22.3,22.65,117193.0
2021-09-27 10:00:00,22.65,22.93,22.65,22.81,154103.0,22.65,22.93,22.65,22.81,154103.0
2021-09-27 10:30:00,22.81,22.84,22.71,22.82,58505.0,22.81,22.84,22.71,22.82,58505.0
2021-09-27 11:00:00,22.81,22.97,22.81,22.96,54961.0,22.81,22.97,22.81,22.96,54961.0
2021-09-27 11:30:00,22.97,23.02,22.93,23.01,56756.0,22.97,23.02,22.93,23.01,56756.0
2021-09-27 12:00:00,23.02,23.02,22.96,22.96,38514.0,23.02,23.02,22.96,22.96,38514.0
2021-09-27 12:30:00,22.96,22.97,22.85,22.88,48044.0,22.96,22.97,22.85,22.88,48044.0
2021-09-27 13:00:00,22.89,22.94,22.87,22.87,51125.0,22.89,22.94,22.87,22.87,51125.0
2021-09-27 13:30:00,22.88,22.92,22.85,22.91,43619.0,22.88,22.92,22.85,22.91,43619.0
2021-09-27 14:00:00,22.91,22.99,22.89,22.99,40922.0,22.91,22.99,22.89,22.99,40922.0
2021-09-27 14:30:00,22.99,23.05,22.98,23.05,67398.0,22.99,23.05,22.98,23.05,67398.0
2021-09-27 15:00:00,23.05,23.14,23.01,23.08,97889.0,23.05,23.14,23.01,23.08,97889.0
2021-09-27 15:30:00,23.08,23.09,22.99,23.04,243657.0,23.08,23.09,22.99,23.04,243657.0
2021-09-28 09:30:00,23.11,23.48,23.11,23.19,101869.0,23.11,23.48,23.11,23.19,101869.0
2021-09-28 10:00:00,23.19,23.3,23.1,23.3,65777.0,23.19,23.3,23.1,23.3,65777.0
2021-09-28 10:30:00,23.29,23.31,23.15,23.18,64771.0,23.29,23.31,23.15,23.18,64771.0
2021-09-28 11:00:00,23.19,23.33,23.15,23.32,58825.0,23.19,23.33,23.15,23.32,58825.0
2021-09-28 11:30:00,23.31,23.33,23.21,23.25,71174.0,23.31,23.33,23.21,23.25,71174.0
2021-09-28 12:00:00,23.24,23.24,23.13,23.16,63992.0,23.24,23.24,23.13,23.16,63992.0
2021-09-28 12:30:00,23.15,23.19,23.08,23.17,69636.0,23.15,23.19,23.08,23.17,69636.0
2021-09-28 13:00:00,23.17,23.25,23.15,23.21,60763.0,23.17,23.25,23.15,23.21,60763.0
2021-09-28 13:30:00,23.2,23.24,23.15,23.17,57407.0,23.2,23.24,23.15,23.17,57407.0
2021-09-28 14:00:00,23.17,23.2,23.09,23.2,71288.0,23.17,23.2,23.09,23.2,71288.0
2021-09-28 14:30:00,23.19,23.2,23.11,23.14,104894.0,23.19,23.2,23.11,23.14,104894.0
2021-09-28 15:00:00,23.14,23.16,23.08,23.11,104595.0,23.14,23.16,23.08,23.11,104595.0
2021-09-28 15:30:00,23.11,23.15,22.93,23.01,329519.0,23.11,23.15,22.93,23.01,329519.0
2021-09-29 09:30:00,23.0,23.32,23.0,23.3,91377.0,23.0,23.32,23.0,23.3,91377.0
2021-09-29 10:00:00,23.32,23.83,23.32,23.82,152783.0,23.32,23.83,23.32,23.82,152783.0
2021-09-29 10:30:00,23.82,23.85,23.66,23.76,116922.0,23.82,23.85,23.66,23.76,116922.0
2021-09-29 11:00:00,23.75,23.84,23.67,23.84,113367.0,23.75,23.84,23.67,23.84,113367.0
2021-09-29 11:30:00,23.83,23.84,23.7,23.84,77953.0,23.83,23.84,23.7,23.84,77953.0
2021-09-29 12:00:00,23.84,23.9,23.8,23.89,80786.0,23.84,23.9,23.8,23.89,80786.0
2021-09-29 12:30:00,23.89,23.99,23.88,23.9,180117.0,23.89,23.99,23.88,23.9,180117.0
2021-09-29 13:00:00,23.87,23.89,23.78,23.8,54850.0,23.87,23.89,23.78,23.8,54850.0
2021-09-29 13:30:00,23.8,23.85,23.75,23.77,54997.0,23.8,23.85,23.75,23.77,54997.0
2021-09-29 14:00:00,23.77,23.88,23.76,23.87,53279.0,23.77,23.88,23.76,23.87,53279.0
2021-09-29 14:30:00,23.87,23.88,23.67,23.67,143243.0,23.87,23.88,23.67,23.67,143243.0
2021-09-29 15:00:00,23.68,23.69,23.56,23.61,112453.0,23.68,23.69,23.56,23.61,112453.0
2021-09-29 15:30:00,23.61,23.66,23.49,23.58,297790.0,23.61,23.66,23.49,23.58,297790.0
2021-09-30 09:30:00,23.47,23.52,23.2,23.33,100529.0,23.47,23.52,23.2,23.33,100529.0
2021-09-30 10:00:00,23.32,23.51,23.32,23.42,128586.0,23.32,23.51,23.32,23.42,128586.0
2021-09-30 10:30:00,23.42,23.47,23.33,23.41,72557.0,23.42,23.47,23.33,23.41,72557.0
2021-09-30 11:00:00,23.42,23.46,23.32,23.36,54563.0,23.42,23.46,23.32,23.36,54563.0
2021-09-30 11:30:00,23.37,23.39,23.28,23.34,45567.0,23.37,23.39,23.28,23.34,45567.0
2021-09-30 12:00:00,23.35,23.37,23.24,23.28,43862.0,23.35,23.37,23.24,23.28,43862.0
2021-09-30 12:30:00,23.28,23.38,23.22,23.24,55761.0,23.28,23.38,23.22,23.24,55761.0
2021-09-30 13:00:00,23.25,23.33,23.23,23.28,89809.0,23.25,23.33,23.23,23.28,89809.0
2021-09-30 13:30:00,23.28,23.3,23.18,23.3,68848.0,23.28,23.3,23.18,23.3,68848.0
2021-09-30 14:00:00,23.31,23.34,23.23,23.29,59103.0,23.31,23.34,23.23,23.29,59103.0
2021-09-30 14:30:00,23.28,23.36,23.25,23.26,57412.0,23.28,23.36,23.25,23.26,57412.0
2021-09-30 15:00:00,23.27,23.39,23.25,23.33,70823.0,23.27,23.39,23.25,23.33,70823.0
2021-09-30 15:30:00,23.32,23.39,23.16,23.18,384533.0,23.32,23.39,23.16,23.18,384533.0
2021-10-01 09:30:00,23.17,23.36,22.73,22.77,261111.0,23.17,23.36,22.73,22.77,261111.0
2021-10-01 10:00:00,22.78,22.81,22.56,22.66,105420.0,22.78,22.81,22.56,22.66,105420.0
2021-10-01 10:30:00,22.68,22.74,22.55,22.64,72334.0,22.68,22.74,22.55,22.64,72334.0
2021-10-01 11:00:00,22.64,22.73,22.56,22.7,144941.0,22.64,22.73,22.56,22.7,144941.0
2021-10-01 11:30:00,22.68,22.75,22.65,22.72,68294.0,22.68,22.75,22.65,22.72,68294.0
2021-10-01 12:00:00,22.72,22.76,22.5,22.5,241077.0,22.72,22.76,22.5,22.5,241077.0
2021-10-01 12:30:00,22.5,22.55,22.46,22.48,101033.0,22.5,22.55,22.46,22.48,101033.0
2021-10-01 13:00:00,22.48,22.54,22.44,22.45,173693.0,22.48,22.54,22.44,22.45,173693.0
2021-10-01 13:30:00,22.46,22.52,22.41,22.48,74776.0,22.46,22.52,22.41,22.48,74776.0
2021-10-01 14:00:00,22.48,22.49,22.42,22.42,85070.0,22.48,22.49,22.42,22.42,85070.0
2021-10-01 14:30:00,22.43,22.45,22.31,22.32,90100.0,22.43,22.45,22.31,22.32,90100.0
2021-10-01 15:00:00,22.33,22.33,22.16,22.2,146938.0,22.33,22.33,22.16,22.2,146938.0
2021-10-01 15:30:00,22.2,22.2,21.96,21.96,591948.0,22.2,22.2,21.96,21.96,591948.0
2021-10-04 09:30:00,22.01,22.48,21.93,22.44,241473.0,22.01,22.48,21.93,22.44,241473.0
2021-10-04 10:00:00,22.45,22.54,22.34,22.36,79990.0,22.45,22.54,22.34,22.36,79990.0
2021-10-04 10:30:00,22.37,22.4,22.26,22.3,157670.0,22.37,22.4,22.26,22.3,157670.0
2021-10-04 11:00:00,22.3,22.59,22.25,22.5,341631.0,22.3,22.59,22.25,22.5,341631.0
2021-10-04 11:30:00,22.5,22.69,22.44,22.67,124790.0,22.5,22.69,22.44,22.67,124790.0
2021-10-04 12:00:00,22.69,22.83,22.64,22.81,123552.0,22.69,22.83,22.64,22.81,123552.0
2021-10-04 12:30:00,22.82,22.88,22.78,22.85,98739.0,22.82,22.88,22.78,22.85,98739.0
2021-10-04 13:00:00,22.84,22.91,22.81,22.83,126867.0,22.84,22.91,22.81,22.83,126867.0
2021-10-04 13:30:00,22.82,22.87,22.78,22.84,99718.0,22.82,22.87,22.78,22.84,99718.0
2021-10-04 14:00:00,22.84,22.87,22.77,22.84,129724.0,22.84,22.87,22.77,22.84,129724.0
2021-10-04 14:30:00,22.83,22.83,22.69,22.71,139729.0,22.83,22.83,22.69,22.71,139729.0
2021-10-04 15:00:00,22.71,22.81,22.64,22.75,207455.0,22.71,22.81,22.64,22.75,207455.0
2021-10-04 15:30:00,22.75,22.78,22.56,22.64,827770.0,22.75,22.78,22.56,22.64,827770.0
2021-10-05 09:30:00,21.56,22.13,21.18,22.05,862133.0,21.56,22.13,21.18,22.05,862133.0
2021-10-05 10:00:00,22.03,22.16,21.91,22.15,372042.0,22.03,22.16,21.91,22.15,372042.0
2021-10-05 10:30:00,22.15,22.19,21.98,22.05,261191.0,22.15,22.19,21.98,22.05,261191.0
2021-10-05 11:00:00,22.05,22.1,21.94,22.09,222609.0,22.05,22.1,21.94,22.09,222609.0
2021-10-05 11:30:00,22.08,22.09,21.98,22.01,141639.0,22.08,22.09,21.98,22.01,141639.0
2021-10-05 12:00:00,22.01,22.16,21.97,22.16,85859.0,22.01,22.16,21.97,22.16,85859.0
2021-10-05 12:30:00,22.16,22.16,21.98,22.01,213158.0,22.16,22.16,21.98,22.01,213158.0
2021-10-05 13:00:00,22.01,22.05,21.97,22.02,93766.0,22.01,22.05,21.97,22.02,93766.0
2021-10-05 13:30:00,22.02,22.1,22.01,22.1,86173.0,22.02,22.1,22.01,22.1,86173.0
2021-10-05 14:00:00,22.09,22.19,22.09,22.14,145733.0,22.09,22.19,22.09,22.14,145733.0
2021-10-05 14:30:00,22.13,22.19,22.09,22.15,116440.0,22.13,22.19,22.09,22.15,116440.0
2021-10-05 15:00:00,22.14,22.24,22.11,22.19,188727.0,22.14,22.24,22.11,22.19,188727.0
2021-10-05 15:30:00,22.19,22.29,22.14,22.15,476674.0,22.19,22.29,22.14,22.15,476674.0
2021-10-06 09:30:00,22.31,22.37,22.14,22.24,92692.0,22.31,22.37,22.14,22.24,92692.0
2021-10-06 10:00:00,22.24,22.27,22.11,22.14,95196.0,22.24,22.27,22.11,22.14,95196.0
2021-10-06 10:30:00,22.14,22.23,22.05,22.23,73629.0,22.14,22.23,22.05,22.23,73629.0
2021-10-06 11:00:00,22.25,22.31,22.23,22.27,48679.0,22.25,22.31,22.23,22.27,48679.0
2021-10-06 11:30:00,22.26,22.28,22.15,22.23,49210.0,22.26,22.28,22.15,22.23,49210.0
2021-10-06 12:00:00,22.23,22.24,22.07,22.1,66354.0,22.23,22.24,22.07,22.1,66354.0
2021-10-06 12:30:00,22.11,22.16,22.09,22.11,41967.0,22.11,22.16,22.09,22.11,41967.0
2021-10-06 13:00:00,22.12,22.21,22.08,22.21,51052.0,22.12,22.21,22.08,22.21,51052.0
2021-10-06 13:30:00,22.21,22.25,22.09,22.1,131541.0,22.21,22.25,22.09,22.1,131541.0
2021-10-06 14:00:00,22.1,22.22,22.0,22.21,1358920.0,22.1,22.22,22.0,22.21,1358920.0
2021-10-06 14:30:00,22.23,22.28,22.15,22.2,105672.0,22.23,22.28,22.15,22.2,105672.0
2021-10-06 15:00:00,22.2,22.26,22.16,22.21,103602.0,22.2,22.26,22.16,22.21,103602.0
2021-10-06 15:30:00,22.22,22.26,22.12,22.23,347264.0,22.22,22.26,22.12,22.23,347264.0
2021-10-07 09:30:00,22.3,22.72,22.29,22.47,131941.0,22.3,22.72,22.29,22.47,131941.0
2021-10-07 10:00:00,22.48,22.53,22.41,22.44,58585.0,22.48,22.53,22.41,22.44,58585.0
2021-10-07 10:30:00,22.45,22.48,22.33,22.34,57207.0,22.45,22.48,22.33,22.34,57207.0
2021-10-07 11:00:00,22.35,22.42,22.32,22.37,50467.0,22.35,22.42,22.32,22.37,50467.0
2021-10-07 11:30:00,22.37,22.39,22.34,22.39,55760.0,22.37,22.39,22.34,22.39,55760.0
2021-10-07 12:00:00,22.39,22.44,22.36,22.44,112857.0,22.39,22.44,22.36,22.44,112857.0
2021-10-07 12:30:00,22.44,22.59,22.42,22.54,184021.0,22.44,22.59,22.42,22.54,184021.0
2021-10-07 13:00:00,22.54,22.55,22.46,22.55,75496.0,22.54,22.55,22.46,22.55,75496.0
2021-10-07 13:30:00,22.55,22.56,22.34,22.34,55576.0,22.55,22.56,22.34,22.34,55576.0
2021-10-07 14:00:00,22.35,22.4,22.26,22.3,96882.0,22.35,22.4,22.26,22.3,96882.0
2021-10-07 14:30:00,22.3,22.3,22.25,22.26,156071.0,22.3,22.3,22.25,22.26,156071.0
2021-10-07 15:00:00,22.27,22.31,22.2,22.23,204754.0,22.27,22.31,22.2,22.23,204754.0
2021-10-07 15:30:00,22.23,22.25,22.13,22.19,447993.0,22.23,22.25,22.13,22.19,447993.0
2021-10-08 09:30:00,22.16,22.46,22.16,22.32,128418.0,22.16,22.46,22.16,22.32,128418.0
2021-10-08 10:00:00,22.33,22.42,22.24,22.26,143539.0,22.33,22.42,22.24,22.26,143539.0
2021-10-08 10:30:00,22.26,22.41,22.25,22.34,50020.0,22.26,22.41,22.25,22.34,50020.0
2021-10-08 11:00:00,22.35,22.38,22.25,22.34,72159.0,22.35,22.38,22.25,22.34,72159.0
2021-10-08 11:30:00,22.34,22.35,22.27,22.29,54388.0,22.34,22.35,22.27,22.29,54388.0
2021-10-08 12:00:00,22.28,22.41,22.26,22.41,98084.0,22.28,22.41,22.26,22.41,98084.0
2021-10-08 12:30:00,22.41,22.47,22.38,22.46,73465.0,22.41,22.47,22.38,22.46,73465.0
2021-10-08 13:00:00,22.47,22.51,22.42,22.51,59646.0,22.47,22.51,22.42,22.51,59646.0
2021-10-08 13:30:00,22.5,22.54,22.48,22.52,119350.0,22.5,22.54,22.48,22.52,119350.0
2021-10-08 14:00:00,22.53,22.55,22.48,22.52,101674.0,22.53,22.55,22.48,22.52,101674.0
2021-10-08 14:30:00,22.52,22.55,22.47,22.47,80107.0,22.52,22.55,22.47,22.47,80107.0
2021-10-08 15:00:00,22.48,22.51,22.39,22.41,72519.0,22.48,22.51,22.39,22.41,72519.0
2021-10-08 15:30:00,22.41,22.42,22.26,22.32,372011.0,22.41,22.42,22.26,22.32,372011.0
2021-10-11 09:30:00,22.33,22.65,22.33,22.52,81118.0,22.33,22.65,22.33,22.52,81118.0
2021-10-11 10:00:00,22.53,22.53,22.43,22.52,92651.0,22.53,22.53,22.43,22.52,92651.0
2021-10-11 10:30:00,22.52,22.55,22.49,22.52,52291.0,22.52,22.55,22.49,22.52,52291.0
2021-10-11 11:00:00,22.52,22.52,22.35,22.38,52769.0,22.52,22.52,22.35,22.38,52769.0
2021-10-11 11:30:00,22.38,22.41,22.29,22.29,98284.0,22.38,22.41,22.29,22.29,98284.0
2021-10-11 12:00:00,22.3,22.31,22.24,22.29,69343.0,22.3,22.31,22.24,22.29,69343.0
2021-10-11 12:30:00,22.29,22.31,22.26,22.27,33339.0,22.29,22.31,22.26,22.27,33339.0
2021-10-11 13:00:00,22.27,22.27,22.18,22.21,69841.0,22.27,22.27,22.18,22.21,69841.0
2021-10-11 13:30:00,22.21,22.24,22.17,22.2,53625.0,22.21,22.24,22.17,22.2,53625.0
2021-10-11 14:00:00,22.21,22.32,22.2,22.31,45928.0,22.21,22.32,22.2,22.31,45928.0
2021-10-11 14:30:00,22.32,22.36,22.3,22.36,46051.0,22.32,22.36,22.3,22.36,46051.0
2021-10-11 15:00:00,22.36,22.45,22.35,22.45,72648.0,22.36,22.45,22.35,22.45,72648.0
2021-10-11 15:30:00,22.44,22.46,22.38,22.42,208279.0,22.44,22.46,22.38,22.42,208279.0
2021-10-12 09:30:00,22.4,22.53,22.3,22.51,90843.0,22.4,22.53,22.3,22.51,90843.0
2021-10-12 10:00:00,22.52,22.64,22.51,22.63,51704.0,22.52,22.64,22.51,22.63,51704.0
2021-10-12 10:30:00,22.63,22.77,22.6,22.72,77491.0,22.63,22.77,22.6,22.72,77491.0
2021-10-12 11:00:00,22.72,22.82,22.72,22.8,71283.0,22.72,22.82,22.72,22.8,71283.0
2021-10-12 11:30:00,22.79,22.81,22.75,22.77,48837.0,22.79,22.81,22.75,22.77,48837.0
2021-10-12 12:00:00,22.77,22.78,22.66,22.66,43070.0,22.77,22.78,22.66,22.66,43070.0
2021-10-12 12:30:00,22.66,22.7,22.64,22.67,26305.0,22.66,22.7,22.64,22.67,26305.0
2021-10-12 13:00:00,22.68,22.72,22.67,22.72,28437.0,22.68,22.72,22.67,22.72,28437.0
2021-10-12 13:30:00,22.72,22.75,22.65,22.66,51178.0,22.72,22.75,22.65,22.66,51178.0
2021-10-12 14:00:00,22.66,22.66,22.61,22.62,46643.0,22.66,22.66,22.61,22.62,46643.0
2021-10-12 14:30:00,22.63,22.65,22.55,22.57,65195.0,22.63,22.65,22.55,22.57,65195.0
2021-10-12 15:00:00,22.57,22.66,22.56,22.64,134418.0,22.57,22.66,22.56,22.64,134418.0
2021-10-12 15:30:00,22.64,22.66,22.55,22.62,315964.0,22.64,22.66,22.55,22.62,315964.0
2021-10-13 09:30:00,22.58,22.74,22.38,22.4,101012.0,22.58,22.74,22.38,22.4,101012.0
2021-10-13 10:00:00,22.4,22.42,22.32,22.42,48377.0,22.4,22.42,22.32,22.42,48377.0
2021-10-13 10:30:00,22.43,22.52,22.42,22.44,32714.0,22.43,22.52,22.42,22.44,32714.0
2021-10-13 11:00:00,22.44,22.51,22.42,22.5,35897.0,22.44,22.51,22.42,22.5,35897.0
2021-10-13 11:30:00,22.51,22.55,22.49,22.53,40350.0,22.51,22.55,22.49,22.53,40350.0
2021-10-13 12:00:00,22.54,22.59,22.51,22.59,37225.0,22.54,22.59,22.51,22.59,37225.0
2021-10-13 12:30:00,22.58,22.63,22.54,22.6,46523.0,22.58,22.63,22.54,22.6,46523.0
2021-10-13 13:00:00,22.61,22.66,22.55,22.62,67549.0,22.61,22.66,22.55,22.62,67549.0
2021-10-13 13:30:00,22.63,22.68,22.61,22.66,48002.0,22.63,22.68,22.61,22.66,48002.0
2021-10-13 14:00:00,22.66,22.71,22.59,22.64,38961.0,22.66,22.71,22.59,22.64,38961.0
2021-10-13 14:30:00,22.64,22.64,22.53,22.55,38946.0,22.64,22.64,22.53,22.55,38946.0
2021-10-13 15:00:00,22.55,22.56,22.51,22.55,58272.0,22.55,22.56,22.51,22.55,58272.0
2021-10-13 15:30:00,22.55,22.56,22.48,22.53,182287.0,22.55,22.56,22.48,22.53,182287.0
2021-10-14 09:30:00,22.55,22.65,22.44,22.63,175619.0,22.55,22.65,22.44,22.63,175619.0
2021-10-14 10:00:00,22.65,22.69,22.51,22.56,79450.0,22.65,22.69,22.51,22.56,79450.0
2021-10-14 10:30:00,22.56,22.7,22.56,22.69,77101.0,22.56,22.7,22.56,22.69,77101.0
2021-10-14 11:00:00,22.69,22.78,22.63,22.76,67293.0,22.69,22.78,22.63,22.76,67293.0
2021-10-14 11:30:00,22.76,22.82,22.73,22.8,63446.0,22.76,22.82,22.73,22.8,63446.0
2021-10-14 12:00:00,22.8,22.87,22.79,22.81,28132.0,22.8,22.87,22.79,22.81,28132.0
2021-10-14 12:30:00,22.8,22.82,22.75,22.82,43143.0,22.8,22.82,22.75,22.82,43143.0
2021-10-14 13:00:00,22.82,22.83,22.74,22.75,48358.0,22.82,22.83,22.74,22.75,48358.0
2021-10-14 13:30:00,22.75,22.78,22.67,22.7,47748.0,22.75,22.78,22.67,22.7,47748.0
2021-10-14 14:00:00,22.7,22.7,22.57,22.59,60377.0,22.7,22.7,22.57,22.59,60377.0
2021-10-14 14:30:00,22.59,22.61,22.56,22.6,41038.0,22.59,22.61,22.56,22.6,41038.0
2021-10-14 15:00:00,22.6,22.6,22.54,22.56,124596.0,22.6,22.6,22.54,22.56,124596.0
2021-10-14 15:30:00,22.57,22.57,22.4,22.48,262246.0,22.57,22.57,22.4,22.48,262246.0
2021-10-15 09:30:00,22.7,22.83,22.53,22.56,273502.0,22.7,22.83,22.53,22.56,273502.0
2021-10-15 10:00:00,22.54,22.65,22.48,22.49,213812.0,22.54,22.65,22.48,22.49,213812.0
2021-10-15 10:30:00,22.5,22.57,22.46,22.51,65891.0,22.5,22.57,22.46,22.51,65891.0
2021-10-15 11:00:00,22.52,22.52,22.4,22.45,51876.0,22.52,22.52,22.4,22.45,51876.0
2021-10-15 11:30:00,22.45,22.51,22.38,22.39,36897.0,22.45,22.51,22.38,22.39,36897.0
2021-10-15 12:00:00,22.38,22.43,22.32,22.33,44435.0,22.38,22.43,22.32,22.33,44435.0
2021-10-15 12:30:00,22.33,22.38,22.26,22.33,127202.0,22.33,22.38,22.26,22.33,127202.0
2021-10-15 13:00:00,22.33,22.39,22.26,22.27,54585.0,22.33,22.39,22.26,22.27,54585.0
2021-10-15 13:30:00,22.27,22.3,22.25,22.28,57755.0,22.27,22.3,22.25,22.28,57755.0
2021-10-15 14:00:00,22.28,22.35,22.23,22.23,99027.0,22.28,22.35,22.23,22.23,99027.0
2021-10-15 14:30:00,22.23,22.29,22.22,22.29,34608.0,22.23,22.29,22.22,22.29,34608.0
2021-10-15 15:00:00,22.29,22.3,22.19,22.23,68232.0,22.29,22.3,22.19,22.23,68232.0
2021-10-15 15:30:00,22.23,22.24,22.1,22.12,257161.0,22.23,22.24,22.1,22.12,257161.0
2021-10-18 09:30:00,22.09,22.2,21.88,22.07,202169.0,22.09,22.2,21.88,22.07,202169.0
2021-10-18 10:00:00,22.08,22.34,22.03,22.34,124556.0,22.08,22.34,22.03,22.34,124556.0
2021-10-18 10:30:00,22.34,22.41,22.23,22.32,197451.0,22.34,22.41,22.23,22.32,197451.0
2021-10-18 11:00:00,22.32,22.33,22.24,22.25,61243.0,22.32,22.33,22.24,22.25,61243.0
2021-10-18 11:30:00,22.25,22.4,22.24,22.37,60617.0,22.25,22.4,22.24,22.37,60617.0
2021-10-18 12:00:00,22.38,22.44,22.37,22.38,35565.0,22.38,22.44,22.37,22.38,35565.0
2021-10-18 12:30:00,22.39,22.41,22.34,22.41,37677.0,22.39,22.41,22.34,22.41,37677.0
2021-10-18 13:00:00,22.4,22.48,22.38,22.44,43037.0,22.4,22.48,22.38,22.44,43037.0
2021-10-18 13:30:00,22.44,22.45,22.38,22.43,34541.0,22.44,22.45,22.38,22.43,34541.0
2021-10-18 14:00:00,22.44,22.47,22.41,22.44,44918.0,22.44,22.47,22.41,22.44,44918.0
2021-10-18 14:30:00,22.43,22.49,22.42,22.43,49974.0,22.43,22.49,22.42,22.43,49974.0
2021-10-18 15:00:00,22.44,22.45,22.39,22.43,42301.0,22.44,22.45,22.39,22.43,42301.0
2021-10-18 15:30:00,22.43,22.46,22.39,22.42,130328.0,22.43,22.46,22.39,22.42,130328.0
2021-10-19 09:30:00,22.57,22.58,22.03,22.03,94832.0,22.57,22.58,22.03,22.03,94832.0
2021-10-19 10:00:00,22.01,22.06,21.85,21.98,123185.0,22.01,22.06,21.85,21.98,123185.0
2021-10-19 10:30:00,21.98,22.0,21.91,21.97,74126.0,21.98,22.0,21.91,21.97,74126.0
2021-10-19 11:00:00,21.96,22.09,21.96,22.04,101270.0,21.96,22.09,21.96,22.04,101270.0
2021-10-19 11:30:00,22.05,22.16,22.01,22.15,82205.0,22.05,22.16,22.01,22.15,82205.0
2021-10-19 12:00:00,22.16,22.18,22.11,22.17,58250.0,22.16,22.18,22.11,22.17,58250.0
2021-10-19 12:30:00,22.16,22.21,22.04,22.06,72558.0,22.16,22.21,22.04,22.06,72558.0
2021-10-19 13:00:00,22.05,22.07,22.02,22.03,53389.0,22.05,22.07,22.02,22.03,53389.0
2021-10-19 13:30:00,22.03,22.08,21.98,22.05,72858.0,22.03,22.08,21.98,22.05,72858.0
2021-10-19 14:00:00,22.05,22.12,22.05,22.12,66874.0,22.05,22.12,22.05,22.12,66874.0
2021-10-19 14:30:00,22.12,22.2,22.06,22.2,88669.0,22.12,22.2,22.06,22.2,88669.0
2021-10-19 15:00:00,22.2,22.26,22.19,22.22,67035.0,22.2,22.26,22.19,22.22,67035.0
2021-10-19 15:30:00,22.21,22.24,22.16,22.24,174413.0,22.21,22.24,22.16,22.24,174413.0
2021-10-20 09:30:00,22.4,22.47,22.3,22.41,100262.0,22.4,22.47,22.3,22.41,100262.0
2021-10-20 10:00:00,22.39,22.46,22.26,22.3,86324.0,22.39,22.46,22.26,22.3,86324.0
2021-10-20 10:30:00,22.3,22.45,22.29,22.44,38389.0,22.3,22.45,22.29,22.44,38389.0
2021-10-20 11:00:00,22.43,22.46,22.33,22.35,44131.0,22.43,22.46,22.33,22.35,44131.0
2021-10-20 11:30:00,22.35,22.39,22.33,22.37,38283.0,22.35,22.39,22.33,22.37,38283.0
2021-10-20 12:00:00,22.37,22.39,22.28,22.29,83729.0,22.37,22.39,22.28,22.29,83729.0
2021-10-20 12:30:00,22.29,22.31,22.25,22.31,51619.0,22.29,22.31,22.25,22.31,51619.0
2021-10-20 13:00:00,22.29,22.34,22.27,22.3,41850.0,22.29,22.34,22.27,22.3,41850.0
2021-10-20 13:30:00,22.31,22.4,22.3,22.36,40081.0,22.31,22.4,22.3,22.36,40081.0
2021-10-20 14:00:00,22.36,22.36,22.26,22.29,51246.0,22.36,22.36,22.26,22.29,51246.0
2021-10-20 14:30:00,22.29,22.34,22.29,22.29,68585.0,22.29,22.34,22.29,22.29,68585.0
2021-10-20 15:00:00,22.3,22.36,22.26,22.29,56104.0,22.3,22.36,22.26,22.29,56104.0
2021-10-20 15:30:00,22.29,22.34,22.24,22.26,132516.0,22.29,22.34,22.24,22.26,132516.0
2021-10-21 09:30:00,22.31,22.42,22.24,22.26,69996.0,22.31,22.42,22.24,22.26,69996.0
2021-10-21 10:00:00,22.28,22.34,22.18,22.26,135182.0,22.28,22.34,22.18,22.26,135182.0
2021-10-21 10:30:00,22.26,22.35,22.21,22.28,117675.0,22.26,22.35,22.21,22.28,117675.0
2021-10-21 11:00:00,22.28,22.3,22.01,22.02,230893.0,22.28,22.3,22.01,22.02,230893.0
2021-10-21 11:30:00,22.03,22.07,21.87,21.9,139040.0,22.03,22.07,21.87,21.9,139040.0
2021-10-21 12:00:00,21.9,21.94,21.83,21.87,72755.0,21.9,21.94,21.83,21.87,72755.0
2021-10-21 12:30:00,21.87,21.98,21.86,21.87,121771.0,21.87,21.98,21.86,21.87,121771.0
2021-10-21 13:00:00,21.88,21.95,21.87,21.94,47250.0,21.88,21.95,21.87,21.94,47250.0
2021-10-21 13:30:00,21.94,21.94,21.87,21.9,41391.0,21.94,21.94,21.87,21.9,41391.0
2021-10-21 14:00:00,21.91,21.98,21.91,21.98,27790.0,21.91,21.98,21.91,21.98,27790.0
2021-10-21 14:30:00,21.97,21.97,21.9,21.95,32509.0,21.97,21.97,21.9,21.95,32509.0
2021-10-21 15:00:00,21.96,22.01,21.91,21.92,74068.0,21.96,22.01,21.91,21.92,74068.0
2021-10-21 15:30:00,21.92,22.18,21.92,22.12,324638.0,21.92,22.18,21.92,22.12,324638.0
2021-10-22 09:30:00,22.09,22.67,22.08,22.56,155734.0,22.09,22.67,22.08,22.56,155734.0
2021-10-22 10:00:00,22.58,22.59,22.41,22.41,83763.0,22.58,22.59,22.41,22.41,83763.0
2021-10-22 10:30:00,22.42,22.66,22.38,22.62,97072.0,22.42,22.66,22.38,22.62,97072.0
2021-10-22 11:00:00,22.61,22.64,22.48,22.48,48888.0,22.61,22.64,22.48,22.48,48888.0
2021-10-22 11:30:00,22.48,22.49,22.39,22.44,52881.0,22.48,22.49,22.39,22.44,52881.0
2021-10-22 12:00:00,22.42,22.45,22.41,22.41,41671.0,22.42,22.45,22.41,22.41,41671.0
2021-10-22 12:30:00,22.42,22.47,22.41,22.42,27409.0,22.42,22.47,22.41,22.42,27409.0
2021-10-22 13:00:00,22.42,22.43,22.34,22.35,39139.0,22.42,22.43,22.34,22.35,39139.0
2021-10-22 13:30:00,22.36,22.37,22.29,22.32,54191.0,22.36,22.37,22.29,22.32,54191.0
2021-10-22 14:00:00,22.32,22.41,22.31,22.41,52453.0,22.32,22.41,22.31,22.41,52453.0
2021-10-22 14:30:00,22.41,22.48,22.4,22.45,73834.0,22.41,22.48,22.4,22.45,73834.0
2021-10-22 15:00:00,22.44,22.47,22.4,22.43,61999.0,22.44,22.47,22.4,22.43,61999.0
2021-10-22 15:30:00,22.43,22.45,22.36,22.41,235044.0,22.43,22.45,22.36,22.41,235044.0
2021-10-25 09:30:00,22.49,22.49,22.14,22.2,126473.0,22.49,22.49,22.14,22.2,126473.0
2021-10-25 10:00:00,22.19,22.34,22.18,22.28,97245.0,22.19,22.34,22.18,22.28,97245.0
2021-10-25 10:30:00,22.27,22.29,22.07,22.14,147265.0,22.27,22.29,22.07,22.14,147265.0
2021-10-25 11:00:00,22.15,22.16,22.05,22.07,74378.0,22.15,22.16,22.05,22.07,74378.0
2021-10-25 11:30:00,22.07,22.3,22.07,22.26,96394.0,22.07,22.3,22.07,22.26,96394.0
2021-10-25 12:00:00,22.26,22.28,22.14,22.19,81906.0,22.26,22.28,22.14,22.19,81906.0
2021-10-25 12:30:00,22.18,22.18,22.07,22.11,47715.0,22.18,22.18,22.07,22.11,47715.0
2021-10-25 13:00:00,22.11,22.15,22.08,22.1,39690.0,22.11,22.15,22.08,22.1,39690.0
2021-10-25 13:30:00,22.1,22.13,22.06,22.08,30154.0,22.1,22.13,22.06,22.08,30154.0
2021-10-25 14:00:00,22.08,22.12,22.07,22.12,26763.0,22.08,22.12,22.07,22.12,26763.0
2021-10-25 14:30:00,22.12,22.13,22.03,22.05,40566.0,22.12,22.13,22.03,22.05,40566.0
2021-10-25 15:00:00,22.06,22.12,22.05,22.12,45855.0,22.06,22.12,22.05,22.12,45855.0
2021-10-25 15:30:00,22.11,22.2,22.09,22.17,187559.0,22.11,22.2,22.09,22.17,187559.0
2021-10-26 09:30:00,22.1,22.18,22.03,22.16,60500.0,22.1,22.18,22.03,22.16,60500.0
2021-10-26 10:00:00,22.16,22.22,22.12,22.18,50735.0,22.16,22.22,22.12,22.18,50735.0
2021-10-26 10:30:00,22.18,22.18,21.97,22.04,112547.0,22.18,22.18,21.97,22.04,112547.0
2021-10-26 11:00:00,22.04,22.09,22.02,22.08,52307.0,22.04,22.09,22.02,22.08,52307.0
2021-10-26 11:30:00,22.07,22.1,22.03,22.05,47022.0,22.07,22.1,22.03,22.05,47022.0
2021-10-26 12:00:00,22.05,22.09,22.04,22.07,40258.0,22.05,22.09,22.04,22.07,40258.0
2021-10-26 12:30:00,22.07,22.13,22.0,22.13,80402.0,22.07,22.13,22.0,22.13,80402.0
2021-10-26 13:00:00,22.12,22.12,22.05,22.07,69385.0,22.12,22.12,22.05,22.07,69385.0
2021-10-26 13:30:00,22.07,22.07,22.01,22.03,24311.0,22.07,22.07,22.01,22.03,24311.0
2021-10-26 14:00:00,22.02,22.06,21.99,21.99,35362.0,22.02,22.06,21.99,21.99,35362.0
2021-10-26 14:30:00,21.99,22.0,21.95,22.0,59908.0,21.99,22.0,21.95,22.0,59908.0
2021-10-26 15:00:00,22.0,22.05,21.97,22.05,69822.0,22.0,22.05,21.97,22.05,69822.0
2021-10-26 15:30:00,22.04,22.05,21.97,22.02,154084.0,22.04,22.05,21.97,22.02,154084.0
2021-10-27 09:30:00,22.21,22.21,21.91,22.04,91337.0,22.21,22.21,21.91,22.04,91337.0
2021-10-27 10:00:00,22.04,22.05,21.95,21.96,49640.0,22.04,22.05,21.95,21.96,49640.0
2021-10-27 10:30:00,21.98,22.06,21.97,22.0,42417.0,21.98,22.06,21.97,22.0,42417.0
2021-10-27 11:00:00,22.0,22.13,21.99,22.12,47808.0,22.0,22.13,21.99,22.12,47808.0
2021-10-27 11:30:00,22.13,22.18,22.08,22.08,52364.0,22.13,22.18,22.08,22.08,52364.0
2021-10-27 12:00:00,22.09,22.1,22.0,22.01,47578.0,22.09,22.1,22.0,22.01,47578.0
2021-10-27 12:30:00,22.0,22.0,21.87,21.88,61934.0,22.0,22.0,21.87,21.88,61934.0
2021-10-27 13:00:00,21.88,21.93,21.85,21.93,22470.0,21.88,21.93,21.85,21.93,22470.0
2021-10-27 13:30:00,21.93,22.06,21.9,22.06,106910.0,21.93,22.06,21.9,22.06,106910.0
2021-10-27 14:00:00,22.05,22.1,21.88,21.94,151788.0,22.05,22.1,21.88,21.94,151788.0
2021-10-27 14:30:00,21.94,21.97,21.89,21.92,33249.0,21.94,21.97,21.89,21.92,33249.0
2021-10-27 15:00:00,21.92,21.92,21.83,21.85,49464.0,21.92,21.92,21.83,21.85,49464.0
2021-10-27 15:30:00,21.85,21.93,21.75,21.77,330375.0,21.85,21.93,21.75,21.77,330375.0
2021-10-28 09:30:00,21.68,21.83,21.44,21.79,78878.0,21.68,21.83,21.44,21.79,78878.0
2021-10-28 10:00:00,21.78,21.82,21.44,21.45,218416.0,21.78,21.82,21.44,21.45,218416.0
2021-10-28 10:30:00,21.45,21.57,21.42,21.54,80312.0,21.45,21.57,21.42,21.54,80312.0
2021-10-28 11:00:00,21.53,21.6,21.43,21.46,102075.0,21.53,21.6,21.43,21.46,102075.0
2021-10-28 11:30:00,21.46,21.65,21.46,21.63,100487.0,21.46,21.65,21.46,21.63,100487.0
2021-10-28 12:00:00,21.64,21.77,21.63,21.73,91334.0,21.64,21.77,21.63,21.73,91334.0
2021-10-28 12:30:00,21.73,21.75,21.65,21.69,36589.0,21.73,21.75,21.65,21.69,36589.0
2021-10-28 13:00:00,21.7,21.78,21.69,21.78,118020.0,21.7,21.78,21.69,21.78,118020.0
2021-10-28 13:30:00,21.8,21.88,21.73,21.86,111407.0,21.8,21.88,21.73,21.86,111407.0
2021-10-28 14:00:00,21.87,21.98,21.82,21.96,222024.0,21.87,21.98,21.82,21.96,222024.0
2021-10-28 14:30:00,21.96,21.99,21.93,21.95,66665.0,21.96,21.99,21.93,21.95,66665.0
2021-10-28 15:00:00,21.96,21.97,21.88,21.96,88535.0,21.96,21.97,21.88,21.96,88535.0
2021-10-28 15:30:00,21.96,22.04,21.92,22.03,309593.0,21.96,22.04,21.92,22.03,309593.0
2021-10-29 09:30:00,22.05,22.51,22.05,22.5,363171.0,22.05,22.51,22.05,22.5,363171.0
2021-10-29 10:00:00,22.5,22.59,22.37,22.43,217276.0,22.5,22.59,22.37,22.43,217276.0
2021-10-29 10:30:00,22.43,22.51,22.4,22.44,137783.0,22.43,22.51,22.4,22.44,137783.0
2021-10-29 11:00:00,22.45,22.45,22.31,22.33,112221.0,22.45,22.45,22.31,22.33,112221.0
2021-10-29 11:30:00,22.33,22.39,22.3,22.33,105790.0,22.33,22.39,22.3,22.33,105790.0
2021-10-29 12:00:00,22.34,22.43,22.32,22.42,47351.0,22.34,22.43,22.32,22.42,47351.0
2021-10-29 12:30:00,22.42,22.48,22.4,22.41,66170.0,22.42,22.48,22.4,22.41,66170.0
2021-10-29 13:00:00,22.42,22.44,22.39,22.44,73364.0,22.42,22.44,22.39,22.44,73364.0
2021-10-29 13:30:00,22.44,22.5,22.38,22.41,114891.0,22.44,22.5,22.38,22.41,114891.0
2021-10-29 14:00:00,22.41,22.43,22.19,22.19,61855.0,22.41,22.43,22.19,22.19,61855.0
2021-10-29 14:30:00,22.19,22.23,22.08,22.12,81984.0,22.19,22.23,22.08,22.12,81984.0
2021-10-29 15:00:00,22.11,22.2,22.06,22.19,69694.0,22.11,22.2,22.06,22.19,69694.0
2021-10-29 15:30:00,22.19,22.21,22.13,22.14,240688.0,22.19,22.21,22.13,22.14,240688.0
2021-11-01 09:30:00,22.22,22.34,21.76,21.95,161474.0,22.22,22.34,21.76,21.95,161474.0
2021-11-01 10:00:00,21.96,22.01,21.84,21.96,150657.0,21.96,22.01,21.84,21.96,150657.0
2021-11-01 10:30:00,21.96,22.02,21.91,21.98,151984.0,21.96,22.02,21.91,21.98,151984.0
2021-11-01 11:00:00,21.98,22.08,21.98,22.03,114327.0,21.98,22.08,21.98,22.03,114327.0
2021-11-01 11:30:00,22.03,22.13,22.0,22.1,92432.0,22.03,22.13,22.0,22.1,92432.0
2021-11-01 12:00:00,22.11,22.18,22.08,22.11,100411.0,22.11,22.18,22.08,22.11,100411.0
2021-11-01 12:30:00,22.12,22.19,22.11,22.16,87307.0,22.12,22.19,22.11,22.16,87307.0
2021-11-01 13:00:00,22.16,22.23,22.13,22.19,99744.0,22.16,22.23,22.13,22.19,99744.0
2021-11-01 13:30:00,22.19,22.26,22.17,22.25,63186.0,22.19,22.26,22.17,22.25,63186.0
2021-11-01 14:00:00,22.25,22.26,22.11,22.13,58242.0,22.25,22.26,22.11,22.13,58242.0
2021-11-01 14:30:00,22.13,22.17,22.11,22.13,49387.0,22.13,22.17,22.11,22.13,49387.0
2021-11-01 15:00:00,22.13,22.19,22.09,22.17,92155.0,22.13,22.19,22.09,22.17,92155.0
2021-11-01 15:30:00,22.17,22.3,22.16,22.29,300812.0,22.17,22.3,22.16,22.29,300812.0
2021-11-02 09:30:00,22.39,22.59,21.98,22.0,184628.0,22.39,22.59,21.98,22.0,184628.0
2021-11-02 10:00:00,22.0,22.01,21.89,21.96,151659.0,22.0,22.01,21.89,21.96,151659.0
2021-11-02 10:30:00,21.96,22.16,21.91,22.12,244715.0,21.96,22.16,21.91,22.12,244715.0
2021-11-02 11:00:00,22.12,22.2,22.05,22.12,145788.0,22.12,22.2,22.05,22.12,145788.0
2021-11-02 11:30:00,22.12,22.22,22.02,22.03,118070.0,22.12,22.22,22.02,22.03,118070.0
2021-11-02 12:00:00,22.03,22.12,21.95,21.97,120467.0,22.03,22.12,21.95,21.97,120467.0
2021-11-02 12:30:00,21.98,22.12,21.96,22.11,84446.0,21.98,22.12,21.96,22.11,84446.0
2021-11-02 13:00:00,22.11,22.12,22.01,22.01,82288.0,22.11,22.12,22.01,22.01,82288.0
2021-11-02 13:30:00,22.01,22.08,21.99,22.05,85668.0,22.01,22.08,21.99,22.05,85668.0
2021-11-02 14:00:00,22.06,22.24,22.06,22.21,116677.0,22.06,22.24,22.06,22.21,116677.0
2021-11-02 14:30:00,22.21,22.28,22.2,22.21,238449.0,22.21,22.28,22.2,22.21,238449.0
2021-11-02 15:00:00,22.21,22.23,22.07,22.11,189249.0,22.21,22.23,22.07,22.11,189249.0
2021-11-02 15:30:00,22.11,22.21,22.08,22.2,369842.0,22.11,22.21,22.08,22.2,369842.0
2021-11-03 09:30:00,22.25,23.04,22.25,23.04,333479.0,22.25,23.04,22.25,23.04,333479.0
2021-11-03 10:00:00,23.04,23.63,23.03,23.58,509807.0,23.04,23.63,23.03,23.58,509807.0
2021-11-03 10:30:00,23.58,23.61,23.44,23.52,366485.0,23.58,23.61,23.44,23.52,366485.0
2021-11-03 11:00:00,23.51,23.53,23.06,23.08,245287.0,23.51,23.53,23.06,23.08,245287.0
2021-11-03 11:30:00,23.06,23.28,23.06,23.16,103524.0,23.06,23.28,23.06,23.16,103524.0
2021-11-03 12:00:00,23.17,23.27,23.12,23.18,86544.0,23.17,23.27,23.12,23.18,86544.0
2021-11-03 12:30:00,23.18,23.2,23.06,23.07,67675.0,23.18,23.2,23.06,23.07,67675.0
2021-11-03 13:00:00,23.08,23.08,22.99,23.01,73805.0,23.08,23.08,22.99,23.01,73805.0
2021-11-03 13:30:00,23.01,23.07,22.99,23.07,50192.0,23.01,23.07,22.99,23.07,50192.0
2021-11-03 14:00:00,23.07,23.21,23.07,23.21,84164.0,23.07,23.21,23.07,23.21,84164.0
2021-11-03 14:30:00,23.22,23.38,23.2,23.3,57649.0,23.22,23.38,23.2,23.3,57649.0
2021-11-03 15:00:00,23.29,23.29,23.13,23.24,120081.0,23.29,23.29,23.13,23.24,120081.0
2021-11-03 15:30:00,23.23,23.4,23.21,23.37,299747.0,23.23,23.4,23.21,23.37,299747.0
2021-11-04 09:30:00,23.39,23.57,23.17,23.24,105237.0,23.39,23.57,23.17,23.24,105237.0
2021-11-04 10:00:00,23.23,23.25,23.11,23.16,120835.0,23.23,23.25,23.11,23.16,120835.0
2021-11-04 10:30:00,23.17,23.22,23.04,23.05,89243.0,23.17,23.22,23.04,23.05,89243.0
2021-11-04 11:00:00,23.05,23.05,22.87,22.99,93744.0,23.05,23.05,22.87,22.99,93744.0
2021-11-04 11:30:00,22.99,23.07,22.95,23.07,130843.0,22.99,23.07,22.95,23.07,130843.0
2021-11-04 12:00:00,23.09,23.19,23.07,23.19,95118.0,23.09,23.19,23.07,23.19,95118.0
2021-11-04 12:30:00,23.18,23.22,22.95,22.96,94066.0,23.18,23.22,22.95,22.96,94066.0
2021-11-04 13:00:00,22.96,23.13,22.93,23.13,74586.0,22.96,23.13,22.93,23.13,74586.0
2021-11-04 13:30:00,23.12,23.22,23.09,23.21,101010.0,23.12,23.22,23.09,23.21,101010.0
2021-11-04 14:00:00,23.22,23.24,23.06,23.09,68737.0,23.22,23.24,23.06,23.09,68737.0
2021-11-04 14:30:00,23.09,23.12,22.97,23.0,81788.0,23.09,23.12,22.97,23.0,81788.0
2021-11-04 15:00:00,23.01,23.05,22.98,22.99,95336.0,23.01,23.05,22.98,22.99,95336.0
2021-11-04 15:30:00,23.0,23.07,22.97,23.05,392583.0,23.0,23.07,22.97,23.05,392583.0
2021-11-05 09:30:00,23.61,24.58,23.36,24.42,641820.0,23.61,24.58,23.36,24.42,641820.0
2021-11-05 10:00:00,24.41,24.43,23.89,24.12,257644.0,24.41,24.43,23.89,24.12,257644.0
2021-11-05 10:30:00,24.11,24.28,24.06,24.22,252885.0,24.11,24.28,24.06,24.22,252885.0
2021-11-05 11:00:00,24.23,24.28,23.75,23.93,160548.0,24.23,24.28,23.75,23.93,160548.0
2021-11-05 11:30:00,23.91,23.91,23.66,23.69,124246.0,23.91,23.91,23.66,23.69,124246.0
2021-11-05 12:00:00,23.68,23.73,23.58,23.68,132870.0,23.68,23.73,23.58,23.68,132870.0
2021-11-05 12:30:00,23.68,23.89,23.68,23.76,119344.0,23.68,23.89,23.68,23.76,119344.0
2021-11-05 13:00:00,23.77,23.93,23.75,23.85,106665.0,23.77,23.93,23.75,23.85,106665.0
2021-11-05 13:30:00,23.85,23.93,23.76,23.8,139832.0,23.85,23.93,23.76,23.8,139832.0
2021-11-05 14:00:00,23.8,23.92,23.75,23.89,136143.0,23.8,23.92,23.75,23.89,136143.0
2021-11-05 14:30:00,23.88,23.89,23.72,23.84,139990.0,23.88,23.89,23.72,23.84,139990.0
2021-11-05 15:00:00,23.84,23.97,23.81,23.96,148545.0,23.84,23.97,23.81,23.96,148545.0
2021-11-05 15:30:00,23.97,24.18,23.95,24.13,618593.0,23.97,24.18,23.95,24.13,618593.0
2021-11-08 09:30:00,23.91,24.61,23.91,24.26,308768.0,23.91,24.61,23.91,24.26,308768.0
2021-11-08 10:00:00,24.26,24.26,23.83,23.96,151741.0,24.26,24.26,23.83,23.96,151741.0
2021-11-08 10:30:00,23.96,24.08,23.93,24.07,114707.0,23.96,24.08,23.93,24.07,114707.0
2021-11-08 11:00:00,24.07,24.2,24.04,24.18,96749.0,24.07,24.2,24.04,24.18,96749.0
2021-11-08 11:30:00,24.18,24.34,24.17,24.29,98621.0,24.18,24.34,24.17,24.29,98621.0
2021-11-08 12:00:00,24.29,24.34,24.2,24.25,79399.0,24.29,24.34,24.2,24.25,79399.0
2021-11-08 12:30:00,24.26,24.31,24.2,24.29,98763.0,24.26,24.31,24.2,24.29,98763.0
2021-11-08 13:00:00,24.29,24.32,24.18,24.23,113511.0,24.29,24.32,24.18,24.23,113511.0
2021-11-08 13:30:00,24.23,24.32,24.2,24.25,99239.0,24.23,24.32,24.2,24.25,99239.0
2021-11-08 14:00:00,24.26,24.33,24.25,24.3,77350.0,24.26,24.33,24.25,24.3,77350.0
2021-11-08 14:30:00,24.3,24.35,24.25,24.28,99967.0,24.3,24.35,24.25,24.28,99967.0
2021-11-08 15:00:00,24.28,24.28,24.15,24.19,113341.0,24.28,24.28,24.15,24.19,113341.0
2021-11-08 15:30:00,24.19,24.4,24.18,24.39,358851.0,24.19,24.4,24.18,24.39,358851.0
2021-11-09 09:30:00,24.46,24.5,24.05,24.19,132260.0,24.46,24.5,24.05,24.19,132260.0
2021-11-09 10:00:00,24.18,24.2,23.99,24.04,79851.0,24.18,24.2,23.99,24.04,79851.0
2021-11-09 10:30:00,24.04,24.24,24.01,24.15,58264.0,24.04,24.24,24.01,24.15,58264.0
2021-11-09 11:00:00,24.16,24.3,24.14,24.3,69536.0,24.16,24.3,24.14,24.3,69536.0
2021-11-09 11:30:00,24.31,24.38,24.3,24.34,39753.0,24.31,24.38,24.3,24.34,39753.0
2021-11-09 12:00:00,24.34,24.37,24.3,24.31,41995.0,24.34,24.37,24.3,24.31,41995.0
2021-11-09 12:30:00,24.3,24.39,24.3,24.36,37380.0,24.3,24.39,24.3,24.36,37380.0
2021-11-09 13:00:00,24.37,24.39,24.33,24.37,48865.0,24.37,24.39,24.33,24.37,48865.0
2021-11-09 13:30:00,24.37,24.38,24.28,24.29,53336.0,24.37,24.38,24.28,24.29,53336.0
2021-11-09 14:00:00,24.29,24.29,24.17,24.21,56127.0,24.29,24.29,24.17,24.21,56127.0
2021-11-09 14:30:00,24.21,24.26,24.21,24.23,63666.0,24.21,24.26,24.21,24.23,63666.0
2021-11-09 15:00:00,24.23,24.33,24.22,24.3,60598.0,24.23,24.33,24.22,24.3,60598.0
2021-11-09 15:30:00,24.3,24.4,24.27,24.35,234969.0,24.3,24.4,24.27,24.35,234969.0
2021-11-10 09:30:00,24.32,24.33,23.87,23.88,129875.0,24.32,24.33,23.87,23.88,129875.0
2021-11-10 10:00:00,23.88,23.89,23.62,23.85,135323.0,23.88,23.89,23.62,23.85,135323.0
2021-11-10 10:30:00,23.85,23.85,23.74,23.83,48206.0,23.85,23.85,23.74,23.83,48206.0
2021-11-10 11:00:00,23.84,23.99,23.8,23.94,78330.0,23.84,23.99,23.8,23.94,78330.0
2021-11-10 11:30:00,23.94,24.02,23.9,23.92,37579.0,23.94,24.02,23.9,23.92,37579.0
2021-11-10 12:00:00,23.91,23.96,23.89,23.95,45075.0,23.91,23.96,23.89,23.95,45075.0
2021-11-10 12:30:00,23.96,23.98,23.88,23.92,57500.0,23.96,23.98,23.88,23.92,57500.0
2021-11-10 13:00:00,23.92,23.99,23.89,23.98,49919.0,23.92,23.99,23.89,23.98,49919.0
2021-11-10 13:30:00,23.98,24.0,23.9,23.98,56162.0,23.98,24.0,23.9,23.98,56162.0
2021-11-10 14:00:00,23.98,24.06,23.97,24.05,65518.0,23.98,24.06,23.97,24.05,65518.0
2021-11-10 14:30:00,24.06,24.07,23.98,24.01,77960.0,24.06,24.07,23.98,24.01,77960.0
2021-11-10 15:00:00,24.01,24.09,23.97,24.09,95913.0,24.01,24.09,23.97,24.09,95913.0
2021-11-10 15:30:00,24.09,24.12,23.97,24.08,274714.0,24.09,24.12,23.97,24.08,274714.0
2021-11-11 09:30:00,23.95,24.12,23.88,23.94,109645.0,23.95,24.12,23.88,23.94,109645.0
2021-11-11 10:00:00,23.93,24.1,23.89,23.94,84475.0,23.93,24.1,23.89,23.94,84475.0
2021-11-11 10:30:00,23.93,24.03,23.9,24.0,71463.0,23.93,24.03,23.9,24.0,71463.0
2021-11-11 11:00:00,24.0,24.06,23.98,24.01,97209.0,24.0,24.06,23.98,24.01,97209.0
2021-11-11 11:30:00,24.01,24.05,23.97,24.01,86241.0,24.01,24.05,23.97,24.01,86241.0
2021-11-11 12:00:00,24.0,24.05,23.99,24.01,51600.0,24.0,24.05,23.99,24.01,51600.0
2021-11-11 12:30:00,24.01,24.04,23.97,24.01,39317.0,24.01,24.04,23.97,24.01,39317.0
2021-11-11 13:00:00,24.01,24.01,23.95,24.01,68272.0,24.01,24.01,23.95,24.01,68272.0
2021-11-11 13:30:00,24.01,24.08,23.97,24.05,66765.0,24.01,24.08,23.97,24.05,66765.0
2021-11-11 14:00:00,24.05,24.2,24.05,24.14,69586.0,24.05,24.2,24.05,24.14,69586.0
2021-11-11 14:30:00,24.14,24.2,24.13,24.17,54504.0,24.14,24.2,24.13,24.17,54504.0
2021-11-11 15:00:00,24.17,24.2,24.12,24.13,74835.0,24.17,24.2,24.12,24.13,74835.0
2021-11-11 15:30:00,24.12,24.15,24.09,24.12,178409.0,24.12,24.15,24.09,24.12,178409.0
2021-11-12 09:30:00,24.15,24.32,23.89,24.13,95067.0,24.15,24.32,23.89,24.13,95067.0
2021-11-12 10:00:00,24.14,24.23,24.12,24.16,48796.0,24.14,24.23,24.12,24.16,48796.0
2021-11-12 10:30:00,24.17,24.22,24.12,24.2,45374.0,24.17,24.22,24.12,24.2,45374.0
2021-11-12 11:00:00,24.2,24.3,24.2,24.26,46275.0,24.2,24.3,24.2,24.26,46275.0
2021-11-12 11:30:00,24.26,24.3,24.22,24.3,49182.0,24.26,24.3,24.22,24.3,49182.0
2021-11-12 12:00:00,24.29,24.3,24.21,24.27,44034.0,24.29,24.3,24.21,24.27,44034.0
2021-11-12 12:30:00,24.27,24.29,24.22,24.26,44955.0,24.27,24.29,24.22,24.26,44955.0
2021-11-12 13:00:00,24.26,24.26,24.16,24.17,38657.0,24.26,24.26,24.16,24.17,38657.0
2021-11-12 13:30:00,24.17,24.18,24.1,24.13,37867.0,24.17,24.18,24.1,24.13,37867.0
2021-11-12 14:00:00,24.12,24.13,24.04,24.05,37760.0,24.12,24.13,24.04,24.05,37760.0
2021-11-12 14:30:00,24.06,24.09,24.04,24.06,36279.0,24.06,24.09,24.04,24.06,36279.0
2021-11-12 15:00:00,24.07,24.15,24.07,24.14,57181.0,24.07,24.15,24.07,24.14,57181.0
2021-11-12 15:30:00,24.14,24.19,24.04,24.13,242240.0,24.14,24.19,24.04,24.13,242240.0
2021-11-15 09:30:00,24.11,24.38,24.08,24.33,128980.0,24.11,24.38,24.08,24.33,128980.0
2021-11-15 10:00:00,24.32,24.53,24.32,24.48,132712.0,24.32,24.53,24.32,24.48,132712.0
2021-11-15 10:30:00,24.49,24.55,24.45,24.48,94301.0,24.49,24.55,24.45,24.48,94301.0
2021-11-15 11:00:00,24.48,24.6,24.48,24.55,112578.0,24.48,24.6,24.48,24.55,112578.0
2021-11-15 11:30:00,24.54,24.58,24.44,24.58,68503.0,24.54,24.58,24.44,24.58,68503.0
2021-11-15 12:00:00,24.58,24.66,24.54,24.64,66426.0,24.58,24.66,24.54,24.64,66426.0
2021-11-15 12:30:00,24.64,24.66,24.54,24.55,82292.0,24.64,24.66,24.54,24.55,82292.0
2021-11-15 13:00:00,24.55,24.57,24.36,24.5,122278.0,24.55,24.57,24.36,24.5,122278.0
2021-11-15 13:30:00,24.51,24.56,24.48,24.54,69144.0,24.51,24.56,24.48,24.54,69144.0
2021-11-15 14:00:00,24.54,24.66,24.52,24.61,141606.0,24.54,24.66,24.52,24.61,141606.0
2021-11-15 14:30:00,24.61,24.61,24.52,24.59,121769.0,24.61,24.61,24.52,24.59,121769.0
2021-11-15 15:00:00,24.58,24.64,24.53,24.6,190626.0,24.58,24.64,24.53,24.6,190626.0
2021-11-15 15:30:00,24.6,24.63,24.48,24.62,342778.0,24.6,24.63,24.48,24.62,342778.0
2021-11-16 09:30:00,24.44,24.63,24.21,24.29,153373.0,24.44,24.63,24.21,24.29,153373.0
2021-11-16 10:00:00,24.29,24.43,24.25,24.43,97481.0,24.29,24.43,24.25,24.43,97481.0
2021-11-16 10:30:00,24.44,24.52,24.34,24.46,116978.0,24.44,24.52,24.34,24.46,116978.0
2021-11-16 11:00:00,24.48,24.49,24.39,24.46,63525.0,24.48,24.49,24.39,24.46,63525.0
2021-11-16 11:30:00,24.47,24.59,24.46,24.58,56979.0,24.47,24.59,24.46,24.58,56979.0
2021-11-16 12:00:00,24.58,24.71,24.58,24.71,51425.0,24.58,24.71,24.58,24.71,51425.0
2021-11-16 12:30:00,24.71,24.72,24.65,24.67,44634.0,24.71,24.72,24.65,24.67,44634.0
2021-11-16 13:00:00,24.66,24.74,24.66,24.73,51501.0,24.66,24.74,24.66,24.73,51501.0
2021-11-16 13:30:00,24.73,24.76,24.66,24.71,43860.0,24.73,24.76,24.66,24.71,43860.0
2021-11-16 14:00:00,24.71,24.83,24.7,24.78,72201.0,24.71,24.83,24.7,24.78,72201.0
2021-11-16 14:30:00,24.78,24.88,24.76,24.88,156036.0,24.78,24.88,24.76,24.88,156036.0
2021-11-16 15:00:00,24.88,24.92,24.82,24.89,112790.0,24.88,24.92,24.82,24.89,112790.0
2021-11-16 15:30:00,24.89,24.99,24.86,24.96,425142.0,24.89,24.99,24.86,24.96,425142.0
2021-11-17 09:30:00,25.04,25.04,24.6,24.85,511837.0,25.04,25.04,24.6,24.85,511837.0
2021-11-17 10:00:00,24.83,24.93,24.77,24.81,60360.0,24.83,24.93,24.77,24.81,60360.0
2021-11-17 10:30:00,24.82,24.91,24.79,24.87,53256.0,24.82,24.91,24.79,24.87,53256.0
2021-11-17 11:00:00,24.87,24.92,24.81,24.89,57349.0,24.87,24.92,24.81,24.89,57349.0
2021-11-17 11:30:00,24.89,25.01,24.88,24.98,97717.0,24.89,25.01,24.88,24.98,97717.0
2021-11-17 12:00:00,24.98,25.0,24.9,24.97,87483.0,24.98,25.0,24.9,24.97,87483.0
2021-11-17 12:30:00,24.96,25.2,24.96,25.14,99791.0,24.96,25.2,24.96,25.14,99791.0
2021-11-17 13:00:00,25.14,25.3,25.13,25.26,97862.0,25.14,25.3,25.13,25.26,97862.0
2021-11-17 13:30:00,25.26,25.3,25.18,25.22,92946.0,25.26,25.3,25.18,25.22,92946.0
2021-11-17 14:00:00,25.21,25.23,25.05,25.07,66091.0,25.21,25.23,25.05,25.07,66091.0
2021-11-17 14:30:00,25.07,25.2,25.06,25.19,75145.0,25.07,25.2,25.06,25.19,75145.0
2021-11-17 15:00:00,25.19,25.25,25.08,25.18,183358.0,25.19,25.25,25.08,25.18,183358.0
2021-11-17 15:30:00,25.19,25.19,25.04,25.05,288830.0,25.19,25.19,25.04,25.05,288830.0
2021-11-18 09:30:00,25.19,25.45,25.16,25.28,108789.0,25.19,25.45,25.16,25.28,108789.0
2021-11-18 10:00:00,25.29,25.36,25.15,25.29,83610.0,25.29,25.36,25.15,25.29,83610.0
2021-11-18 10:30:00,25.29,25.35,25.08,25.19,82407.0,25.29,25.35,25.08,25.19,82407.0
2021-11-18 11:00:00,25.2,25.33,25.16,25.17,74308.0,25.2,25.33,25.16,25.17,74308.0
2021-11-18 11:30:00,25.16,25.24,25.07,25.08,79287.0,25.16,25.24,25.07,25.08,79287.0
2021-11-18 12:00:00,25.08,25.19,25.07,25.12,73571.0,25.08,25.19,25.07,25.12,73571.0
2021-11-18 12:30:00,25.12,25.15,25.07,25.12,76679.0,25.12,25.15,25.07,25.12,76679.0
2021-11-18 13:00:00,25.13,25.22,25.12,25.21,93166.0,25.13,25.22,25.12,25.21,93166.0
2021-11-18 13:30:00,25.2,25.24,25.17,25.23,77825.0,25.2,25.24,25.17,25.23,77825.0
2021-11-18 14:00:00,25.23,25.26,25.18,25.21,111887.0,25.23,25.26,25.18,25.21,111887.0
2021-11-18 14:30:00,25.21,25.25,25.14,25.17,86762.0,25.21,25.25,25.14,25.17,86762.0
2021-11-18 15:00:00,25.17,25.27,25.08,25.27,156675.0,25.17,25.27,25.08,25.27,156675.0
2021-11-18 15:30:00,25.27,25.33,25.18,25.26,352926.0,25.27,25.33,25.18,25.26,352926.0
2021-11-19 09:30:00,25.26,25.62,25.19,25.55,119695.0,25.26,25.62,25.19,25.55,119695.0
2021-11-19 10:00:00,25.53,25.68,25.5,25.54,103905.0,25.53,25.68,25.5,25.54,103905.0
2021-11-19 10:30:00,25.54,25.64,25.51,25.57,71940.0,25.54,25.64,25.51,25.57,71940.0
2021-11-19 11:00:00,25.56,25.81,25.55,25.78,103859.0,25.56,25.81,25.55,25.78,103859.0
2021-11-19 11:30:00,25.78,25.82,25.75,25.78,79801.0,25.78,25.82,25.75,25.78,79801.0
2021-11-19 12:00:00,25.78,25.95,25.77,25.9,76262.0,25.78,25.95,25.77,25.9,76262.0
2021-11-19 12:30:00,25.9,25.91,25.76,25.76,57007.0,25.9,25.91,25.76,25.76,57007.0
2021-11-19 13:00:00,25.77,25.85,25.7,25.83,61496.0,25.77,25.85,25.7,25.83,61496.0
2021-11-19 13:30:00,25.82,25.82,25.66,25.74,101055.0,25.82,25.82,25.66,25.74,101055.0
2021-11-19 14:00:00,25.74,25.83,25.73,25.79,59393.0,25.74,25.83,25.73,25.79,59393.0
2021-11-19 14:30:00,25.79,25.79,25.69,25.75,127670.0,25.79,25.79,25.69,25.75,127670.0
2021-11-19 15:00:00,25.76,25.85,25.73,25.83,82401.0,25.76,25.85,25.73,25.83,82401.0
2021-11-19 15:30:00,25.83,25.85,25.72,25.84,448348.0,25.83,25.85,25.72,25.84,448348.0
2021-11-22 09:30:00,25.86,26.2,25.85,26.11,154756.0,25.86,26.2,25.85,26.11,154756.0
2021-11-22 10:00:00,26.12,26.39,26.11,26.39,95584.0,26.12,26.39,26.11,26.39,95584.0
2021-11-22 10:30:00,26.38,26.58,26.37,26.58,85959.0,26.38,26.58,26.37,26.58,85959.0
2021-11-22 11:00:00,26.58,26.75,26.51,26.74,134290.0,26.58,26.75,26.51,26.74,134290.0
2021-11-22 11:30:00,26.74,27.12,26.72,27.07,154738.0,26.74,27.12,26.72,27.07,154738.0
2021-11-22 12:00:00,27.08,27.28,26.9,26.91,239065.0,27.08,27.28,26.9,26.91,239065.0
2021-11-22 12:30:00,26.91,27.16,26.91,27.1,150160.0,26.91,27.16,26.91,27.1,150160.0
2021-11-22 13:00:00,27.09,27.11,27.01,27.03,82145.0,27.09,27.11,27.01,27.03,82145.0
2021-11-22 13:30:00,27.02,27.29,27.01,27.28,136587.0,27.02,27.29,27.01,27.28,136587.0
2021-11-22 14:00:00,27.29,27.37,27.2,27.24,172330.0,27.29,27.37,27.2,27.24,172330.0
2021-11-22 14:30:00,27.23,27.35,27.19,27.31,106186.0,27.23,27.35,27.19,27.31,106186.0
2021-11-22 15:00:00,27.32,27.41,27.23,27.28,93154.0,27.32,27.41,27.23,27.28,93154.0
2021-11-22 15:30:00,27.27,27.37,27.25,27.34,412377.0,27.27,27.37,27.25,27.34,412377.0
2021-11-23 09:30:00,27.45,27.61,27.2,27.4,204995.0,27.45,27.61,27.2,27.4,204995.0
2021-11-23 10:00:00,27.36,27.42,27.05,27.05,165250.0,27.36,27.42,27.05,27.05,165250.0
2021-11-23 10:30:00,27.05,27.21,26.93,27.07,211375.0,27.05,27.21,26.93,27.07,211375.0
2021-11-23 11:00:00,27.06,27.38,27.0,27.27,113788.0,27.06,27.38,27.0,27.27,113788.0
2021-11-23 11:30:00,27.29,27.35,27.23,27.24,80918.0,27.29,27.35,27.23,27.24,80918.0
2021-11-23 12:00:00,27.25,27.41,27.25,27.39,113858.0,27.25,27.41,27.25,27.39,113858.0
2021-11-23 12:30:00,27.39,27.45,27.1,27.11,63190.0,27.39,27.45,27.1,27.11,63190.0
2021-11-23 13:00:00,27.11,27.34,27.1,27.34,80861.0,27.11,27.34,27.1,27.34,80861.0
2021-11-23 13:30:00,27.34,27.37,27.12,27.28,95299.0,27.34,27.37,27.12,27.28,95299.0
2021-11-23 14:00:00,27.29,27.45,27.29,27.43,80413.0,27.29,27.45,27.29,27.43,80413.0
2021-11-23 14:30:00,27.43,27.46,27.28,27.37,118089.0,27.43,27.46,27.28,27.37,118089.0
2021-11-23 15:00:00,27.36,27.41,27.28,27.29,94627.0,27.36,27.41,27.28,27.29,94627.0
2021-11-23 15:30:00,27.29,27.32,27.05,27.07,433014.0,27.29,27.32,27.05,27.07,433014.0
2021-11-24 09:30:00,26.91,27.05,26.57,26.74,163849.0,26.91,27.05,26.57,26.74,163849.0
2021-11-24 10:00:00,26.74,26.99,26.68,26.7,90113.0,26.74,26.99,26.68,26.7,90113.0
2021-11-24 10:30:00,26.71,26.73,26.65,26.69,60305.0,26.71,26.73,26.65,26.69,60305.0
2021-11-24 11:00:00,26.68,26.81,26.66,26.75,68617.0,26.68,26.81,26.66,26.75,68617.0
2021-11-24 11:30:00,26.75,26.83,26.72,26.72,66773.0,26.75,26.83,26.72,26.72,66773.0
2021-11-24 12:00:00,26.73,26.76,26.65,26.75,53638.0,26.73,26.76,26.65,26.75,53638.0
2021-11-24 12:30:00,26.75,26.82,26.59,26.6,70811.0,26.75,26.82,26.59,26.6,70811.0
2021-11-24 13:00:00,26.59,26.62,26.53,26.6,45484.0,26.59,26.62,26.53,26.6,45484.0
2021-11-24 13:30:00,26.59,26.67,26.57,26.61,86116.0,26.59,26.67,26.57,26.61,86116.0
2021-11-24 14:00:00,26.62,26.64,26.52,26.63,57326.0,26.62,26.64,26.52,26.63,57326.0
2021-11-24 14:30:00,26.64,26.69,26.63,26.67,37009.0,26.64,26.69,26.63,26.67,37009.0
2021-11-24 15:00:00,26.67,26.72,26.62,26.7,53929.0,26.67,26.72,26.62,26.7,53929.0
2021-11-24 15:30:00,26.7,26.81,26.65,26.81,287157.0,26.7,26.81,26.65,26.81,287157.0
2021-11-26 09:30:00,26.79,27.29,26.71,27.25,179884.0,26.79,27.29,26.71,27.25,179884.0
2021-11-26 10:00:00,27.23,27.36,27.14,27.2,151686.0,27.23,27.36,27.14,27.2,151686.0
2021-11-26 10:30:00,27.19,27.24,27.05,27.16,117643.0,27.19,27.24,27.05,27.16,117643.0
2021-11-26 11:00:00,27.15,27.27,27.09,27.16,90720.0,27.15,27.27,27.09,27.16,90720.0
2021-11-26 11:30:00,27.16,27.26,27.1,27.14,83874.0,27.16,27.26,27.1,27.14,83874.0
2021-11-26 12:00:00,27.14,27.3,27.13,27.18,114505.0,27.14,27.3,27.13,27.18,114505.0
2021-11-26 12:30:00,27.18,27.19,26.8,26.9,176269.0,27.18,27.19,26.8,26.9,176269.0
2021-11-29 09:30:00,26.79,27.03,26.55,27.02,159997.0,26.79,27.03,26.55,27.02,159997.0
2021-11-29 10:00:00,27.0,27.22,26.86,27.11,151936.0,27.0,27.22,26.86,27.11,151936.0
2021-11-29 10:30:00,27.09,27.16,27.01,27.08,129232.0,27.09,27.16,27.01,27.08,129232.0
2021-11-29 11:00:00,27.07,27.18,27.06,27.18,84645.0,27.07,27.18,27.06,27.18,84645.0
2021-11-29 11:30:00,27.18,27.35,27.18,27.26,74484.0,27.18,27.35,27.18,27.26,74484.0
2021-11-29 12:00:00,27.25,27.33,27.2,27.32,57410.0,27.25,27.33,27.2,27.32,57410.0
2021-11-29 12:30:00,27.32,27.4,27.29,27.36,68176.0,27.32,27.4,27.29,27.36,68176.0
2021-11-29 13:00:00,27.36,27.37,27.27,27.29,43461.0,27.36,27.37,27.27,27.29,43461.0
2021-11-29 13:30:00,27.29,27.33,27.17,27.3,56349.0,27.29,27.33,27.17,27.3,56349.0
2021-11-29 14:00:00,27.29,27.29,27.21,27.24,57103.0,27.29,27.29,27.21,27.24,57103.0
2021-11-29 14:30:00,27.24,27.24,26.99,27.01,104570.0,27.24,27.24,26.99,27.01,104570.0
2021-11-29 15:00:00,27.02,27.09,26.99,27.06,106246.0,27.02,27.09,26.99,27.06,106246.0
2021-11-29 15:30:00,27.06,27.16,26.96,27.09,288449.0,27.06,27.16,26.96,27.09,288449.0
2021-11-30 09:30:00,26.89,27.03,26.69,26.84,196655.0,26.89,27.03,26.69,26.84,196655.0
2021-11-30 10:00:00,26.84,27.25,26.84,27.05,180507.0,26.84,27.25,26.84,27.05,180507.0
2021-11-30 10:30:00,27.04,27.24,26.93,26.97,120517.0,27.04,27.24,26.93,26.97,120517.0
2021-11-30 11:00:00,26.96,27.08,26.85,27.03,111211.0,26.96,27.08,26.85,27.03,111211.0
2021-11-30 11:30:00,27.02,27.07,26.86,27.06,186217.0,27.02,27.07,26.86,27.06,186217.0
2021-11-30 12:00:00,27.05,27.15,26.96,27.13,83319.0,27.05,27.15,26.96,27.13,83319.0
2021-11-30 12:30:00,27.14,27.14,27.01,27.06,79581.0,27.14,27.14,27.01,27.06,79581.0
2021-11-30 13:00:00,27.07,27.1,26.93,27.01,91610.0,27.07,27.1,26.93,27.01,91610.0
2021-11-30 13:30:00,27.01,27.06,26.9,26.96,51312.0,27.01,27.06,26.9,26.96,51312.0
2021-11-30 14:00:00,26.95,27.0,26.91,26.96,74718.0,26.95,27.0,26.91,26.96,74718.0
2021-11-30 14:30:00,26.96,26.96,26.69,26.71,83802.0,26.96,26.96,26.69,26.71,83802.0
2021-11-30 15:00:00,26.72,26.8,26.67,26.75,89140.0,26.72,26.8,26.67,26.75,89140.0
2021-11-30 15:30:00,26.75,26.75,26.41,26.47,347709.0,26.75,26.75,26.41,26.47,347709.0
2021-12-01 09:30:00,26.61,26.9,26.51,26.79,124750.0,26.61,26.9,26.51,26.79,124750.0
2021-12-01 10:00:00,26.82,27.15,26.82,27.01,65193.0,26.82,27.15,26.82,27.01,65193.0
2021-12-01 10:30:00,27.0,27.0,26.73,26.83,54086.0,27.0,27.0,26.73,26.83,54086.0
2021-12-01 11:00:00,26.83,27.04,26.79,26.94,53795.0,26.83,27.04,26.79,26.94,53795.0
2021-12-01 11:30:00,26.94,26.96,26.8,26.87,57493.0,26.94,26.96,26.8,26.87,57493.0
2021-12-01 12:00:00,26.86,26.9,26.58,26.58,62311.0,26.86,26.9,26.58,26.58,62311.0
2021-12-01 12:30:00,26.59,26.63,26.47,26.47,56378.0,26.59,26.63,26.47,26.47,56378.0
2021-12-01 13:00:00,26.49,26.64,26.45,26.61,66813.0,26.49,26.64,26.45,26.61,66813.0
2021-12-01 13:30:00,26.62,26.66,26.39,26.51,73727.0,26.62,26.66,26.39,26.51,73727.0
2021-12-01 14:00:00,26.52,26.59,26.39,26.57,80404.0,26.52,26.59,26.39,26.57,80404.0
2021-12-01 14:30:00,26.57,26.65,26.39,26.42,80510.0,26.57,26.65,26.39,26.42,80510.0
2021-12-01 15:00:00,26.43,26.51,26.42,26.45,96160.0,26.43,26.51,26.42,26.45,96160.0
2021-12-01 15:30:00,26.44,26.61,26.29,26.31,261887.0,26.44,26.61,26.29,26.31,261887.0
2021-12-02 09:30:00,26.48,27.15,26.38,26.85,174403.0,26.48,27.15,26.38,26.85,174403.0
2021-12-02 10:00:00,26.83,26.91,26.54,26.63,173626.0,26.83,26.91,26.54,26.63,173626.0
2021-12-02 10:30:00,26.63,26.83,26.61,26.71,155226.0,26.63,26.83,26.61,26.71,155226.0
2021-12-02 11:00:00,26.71,26.85,26.59,26.83,124123.0,26.71,26.85,26.59,26.83,124123.0
2021-12-02 11:30:00,26.83,26.87,26.68,26.82,87966.0,26.83,26.87,26.68,26.82,87966.0
2021-12-02 12:00:00,26.81,26.87,26.62,26.63,71194.0,26.81,26.87,26.62,26.63,71194.0
2021-12-02 12:30:00,26.62,26.75,26.52,26.66,68253.0,26.62,26.75,26.52,26.66,68253.0
2021-12-02 13:00:00,26.66,26.87,26.62,26.73,76849.0,26.66,26.87,26.62,26.73,76849.0
2021-12-02 13:30:00,26.75,26.82,26.64,26.79,77963.0,26.75,26.82,26.64,26.79,77963.0
2021-12-02 14:00:00,26.79,26.81,26.6,26.78,83549.0,26.79,26.81,26.6,26.78,83549.0
2021-12-02 14:30:00,26.78,26.87,26.71,26.87,90738.0,26.78,26.87,26.71,26.87,90738.0
2021-12-02 15:00:00,26.87,26.93,26.72,26.77,65797.0,26.87,26.93,26.72,26.77,65797.0
2021-12-02 15:30:00,26.77,26.82,26.57,26.62,175050.0,26.77,26.82,26.57,26.62,175050.0
2021-12-03 09:30:00,26.65,26.89,26.45,26.6,113189.0,26.65,26.89,26.45,26.6,113189.0
2021-12-03 10:00:00,26.59,26.71,26.31,26.51,83760.0,26.59,26.71,26.31,26.51,83760.0
2021-12-03 10:30:00,26.5,26.52,26.26,26.27,107294.0,26.5,26.52,26.26,26.27,107294.0
2021-12-03 11:00:00,26.26,26.48,26.25,26.48,156997.0,26.26,26.48,26.25,26.48,156997.0
2021-12-03 11:30:00,26.47,26.59,26.43,26.54,89683.0,26.47,26.59,26.43,26.54,89683.0
2021-12-03 12:00:00,26.55,26.69,26.54,26.68,139669.0,26.55,26.69,26.54,26.68,139669.0
2021-12-03 12:30:00,26.68,26.85,26.67,26.84,154831.0,26.68,26.85,26.67,26.84,154831.0
2021-12-03 13:00:00,26.83,26.98,26.83,26.87,90491.0,26.83,26.98,26.83,26.87,90491.0
2021-12-03 13:30:00,26.87,26.95,26.8,26.92,112568.0,26.87,26.95,26.8,26.92,112568.0
2021-12-03 14:00:00,26.93,26.93,26.72,26.72,89537.0,26.93,26.93,26.72,26.72,89537.0
2021-12-03 14:30:00,26.73,26.74,26.45,26.47,110920.0,26.73,26.74,26.45,26.47,110920.0
2021-12-03 15:00:00,26.48,26.52,26.4,26.46,97391.0,26.48,26.52,26.4,26.46,97391.0
2021-12-03 15:30:00,26.46,26.52,26.34,26.44,251173.0,26.46,26.52,26.34,26.44,251173.0
2021-12-06 09:30:00,26.41,27.08,26.41,27.02,111800.0,26.41,27.08,26.41,27.02,111800.0
2021-12-06 10:00:00,27.09,27.34,27.05,27.16,118752.0,27.09,27.34,27.05,27.16,118752.0
2021-12-06 10:30:00,27.15,27.39,27.1,27.34,110787.0,27.15,27.39,27.1,27.34,110787.0
2021-12-06 11:00:00,27.34,27.38,27.14,27.26,58868.0,27.34,27.38,27.14,27.26,58868.0
2021-12-06 11:30:00,27.25,27.25,27.09,27.11,37110.0,27.25,27.25,27.09,27.11,37110.0
2021-12-06 12:00:00,27.12,27.17,27.03,27.11,65819.0,27.12,27.17,27.03,27.11,65819.0
2021-12-06 12:30:00,27.13,27.13,27.0,27.01,68300.0,27.13,27.13,27.0,27.01,68300.0
2021-12-06 13:00:00,27.02,27.06,27.0,27.04,47796.0,27.02,27.06,27.0,27.04,47796.0
2021-12-06 13:30:00,27.05,27.1,26.96,26.98,81340.0,27.05,27.1,26.96,26.98,81340.0
2021-12-06 14:00:00,26.98,27.13,26.96,27.05,66341.0,26.98,27.13,26.96,27.05,66341.0
2021-12-06 14:30:00,27.05,27.07,26.98,27.04,57385.0,27.05,27.07,26.98,27.04,57385.0
2021-12-06 15:00:00,27.03,27.08,26.92,27.06,88248.0,27.03,27.08,26.92,27.06,88248.0
2021-12-06 15:30:00,27.08,27.1,26.91,26.95,239642.0,27.08,27.1,26.91,26.95,239642.0
2021-12-07 09:30:00,27.1,27.38,27.05,27.19,119858.0,27.1,27.38,27.05,27.19,119858.0
2021-12-07 10:00:00,27.21,27.22,26.99,27.1,76071.0,27.21,27.22,26.99,27.1,76071.0
2021-12-07 10:30:00,27.1,27.12,26.96,27.07,59358.0,27.1,27.12,26.96,27.07,59358.0
2021-12-07 11:00:00,27.07,27.08,26.88,26.91,44926.0,27.07,27.08,26.88,26.91,44926.0
2021-12-07 11:30:00,26.91,26.95,26.84,26.86,43078.0,26.91,26.95,26.84,26.86,43078.0
2021-12-07 12:00:00,26.87,26.87,26.66,26.66,53485.0,26.87,26.87,26.66,26.66,53485.0
2021-12-07 12:30:00,26.66,26.68,26.54,26.59,52121.0,26.66,26.68,26.54,26.59,52121.0
2021-12-07 13:00:00,26.59,26.61,26.53,26.55,70189.0,26.59,26.61,26.53,26.55,70189.0
2021-12-07 13:30:00,26.55,26.57,26.47,26.53,62755.0,26.55,26.57,26.47,26.53,62755.0
2021-12-07 14:00:00,26.53,26.66,26.5,26.62,69626.0,26.53,26.66,26.5,26.62,69626.0
2021-12-07 14:30:00,26.61,26.67,26.59,26.65,49931.0,26.61,26.67,26.59,26.65,49931.0
2021-12-07 15:00:00,26.66,26.69,26.59,26.64,46432.0,26.66,26.69,26.59,26.64,46432.0
2021-12-07 15:30:00,26.64,26.67,26.52,26.58,260400.0,26.64,26.67,26.52,26.58,260400.0
2021-12-08 09:30:00,26.6,26.83,26.48,26.53,72507.0,26.6,26.83,26.48,26.53,72507.0
2021-12-08 10:00:00,26.51,26.62,26.26,26.33,66496.0,26.51,26.62,26.26,26.33,66496.0
2021-12-08 10:30:00,26.34,26.4,26.15,26.15,71962.0,26.34,26.4,26.15,26.15,71962.0
2021-12-08 11:00:00,26.15,26.2,25.98,25.98,239704.0,26.15,26.2,25.98,25.98,239704.0
2021-12-08 11:30:00,25.99,26.04,25.86,25.96,91198.0,25.99,26.04,25.86,25.96,91198.0
2021-12-08 12:00:00,25.95,26.02,25.72,25.73,82116.0,25.95,26.02,25.72,25.73,82116.0
2021-12-08 12:30:00,25.74,25.87,25.72,25.8,100246.0,25.74,25.87,25.72,25.8,100246.0
2021-12-08 13:00:00,25.8,25.88,25.77,25.88,55454.0,25.8,25.88,25.77,25.88,55454.0
2021-12-08 13:30:00,25.88,25.98,25.85,25.95,80871.0,25.88,25.98,25.85,25.95,80871.0
2021-12-08 14:00:00,25.94,26.12,25.93,26.05,84329.0,25.94,26.12,25.93,26.05,84329.0
2021-12-08 14:30:00,26.05,26.05,25.85,25.86,90406.0,26.05,26.05,25.85,25.86,90406.0
2021-12-08 15:00:00,25.86,25.94,25.77,25.88,84532.0,25.86,25.94,25.77,25.88,84532.0
2021-12-08 15:30:00,25.88,26.11,25.86,26.02,373862.0,25.88,26.11,25.86,26.02,373862.0
2021-12-09 09:30:00,25.91,26.06,25.81,26.02,82829.0,25.91,26.06,25.81,26.02,82829.0
2021-12-09 10:00:00,26.02,26.11,25.9,25.97,40497.0,26.02,26.11,25.9,25.97,40497.0
2021-12-09 10:30:00,25.97,26.07,25.88,26.04,39475.0,25.97,26.07,25.88,26.04,39475.0
2021-12-09 11:00:00,26.05,26.12,25.92,25.98,43695.0,26.05,26.12,25.92,25.98,43695.0
2021-12-09 11:30:00,25.98,26.02,25.9,25.99,31966.0,25.98,26.02,25.9,25.99,31966.0
2021-12-09 12:00:00,25.99,26.18,25.98,26.13,35071.0,25.99,26.18,25.98,26.13,35071.0
2021-12-09 12:30:00,26.13,26.2,26.13,26.19,29243.0,26.13,26.2,26.13,26.19,29243.0
2021-12-09 13:00:00,26.19,26.32,26.18,26.31,31920.0,26.19,26.32,26.18,26.31,31920.0
2021-12-09 13:30:00,26.32,26.33,26.22,26.31,32371.0,26.32,26.33,26.22,26.31,32371.0
2021-12-09 14:00:00,26.31,26.31,26.24,26.26,34524.0,26.31,26.31,26.24,26.26,34524.0
2021-12-09 14:30:00,26.26,26.32,26.25,26.28,41282.0,26.26,26.32,26.25,26.28,41282.0
2021-12-09 15:00:00,26.28,26.35,26.22,26.35,73483.0,26.28,26.35,26.22,26.35,73483.0
2021-12-09 15:30:00,26.36,26.4,26.28,26.34,246414.0,26.36,26.4,26.28,26.34,246414.0
2021-12-10 09:30:00,26.31,26.61,26.31,26.45,80408.0,26.31,26.61,26.31,26.45,80408.0
2021-12-10 10:00:00,26.46,26.53,26.32,26.52,45288.0,26.46,26.53,26.32,26.52,45288.0
2021-12-10 10:30:00,26.52,26.61,26.49,26.55,41022.0,26.52,26.61,26.49,26.55,41022.0
2021-12-10 11:00:00,26.56,26.63,26.44,26.54,43293.0,26.56,26.63,26.44,26.54,43293.0
2021-12-10 11:30:00,26.52,26.69,26.51,26.69,31532.0,26.52,26.69,26.51,26.69,31532.0
2021-12-10 12:00:00,26.68,26.73,26.63,26.64,21766.0,26.68,26.73,26.63,26.64,21766.0
2021-12-10 12:30:00,26.63,26.67,26.57,26.67,31067.0,26.63,26.67,26.57,26.67,31067.0
2021-12-10 13:00:00,26.67,26.75,26.66,26.74,25460.0,26.67,26.75,26.66,26.74,25460.0
2021-12-10 13:30:00,26.74,26.79,26.73,26.78,26165.0,26.74,26.79,26.73,26.78,26165.0
2021-12-10 14:00:00,26.79,26.84,26.74,26.84,50527.0,26.79,26.84,26.74,26.84,50527.0
2021-12-10 14:30:00,26.85,26.87,26.72,26.73,46810.0,26.85,26.87,26.72,26.73,46810.0
2021-12-10 15:00:00,26.73,26.8,26.72,26.77,40317.0,26.73,26.8,26.72,26.77,40317.0
2021-12-10 15:30:00,26.77,26.83,26.74,26.8,131875.0,26.77,26.83,26.74,26.8,131875.0
2021-12-13 09:30:00,26.69,27.08,26.58,26.96,113302.0,26.69,27.08,26.58,26.96,113302.0
2021-12-13 10:00:00,26.96,27.07,26.81,27.02,80507.0,26.96,27.07,26.81,27.02,80507.0
2021-12-13 10:30:00,27.01,27.09,26.91,27.06,52074.0,27.01,27.09,26.91,27.06,52074.0
2021-12-13 11:00:00,27.06,27.18,27.0,27.13,64195.0,27.06,27.18,27.0,27.13,64195.0
2021-12-13 11:30:00,27.12,27.27,27.06,27.26,75284.0,27.12,27.27,27.06,27.26,75284.0
2021-12-13 12:00:00,27.26,27.32,27.19,27.25,52254.0,27.26,27.32,27.19,27.25,52254.0
2021-12-13 12:30:00,27.25,27.39,27.25,27.38,46609.0,27.25,27.39,27.25,27.38,46609.0
2021-12-13 13:00:00,27.39,27.44,27.29,27.42,41125.0,27.39,27.44,27.29,27.42,41125.0
2021-12-13 13:30:00,27.42,27.49,27.39,27.49,64298.0,27.42,27.49,27.39,27.49,64298.0
2021-12-13 14:00:00,27.49,27.54,27.42,27.48,112312.0,27.49,27.54,27.42,27.48,112312.0
2021-12-13 14:30:00,27.48,27.62,27.48,27.61,76714.0,27.48,27.62,27.48,27.61,76714.0
2021-12-13 15:00:00,27.62,27.7,27.61,27.64,78359.0,27.62,27.7,27.61,27.64,78359.0
2021-12-13 15:30:00,27.65,27.67,27.38,27.43,281734.0,27.65,27.67,27.38,27.43,281734.0
2021-12-14 09:30:00,27.4,27.8,27.4,27.58,163302.0,27.4,27.8,27.4,27.58,163302.0
2021-12-14 10:00:00,27.58,27.69,27.35,27.39,97827.0,27.58,27.69,27.35,27.39,97827.0
2021-12-14 10:30:00,27.38,27.49,27.21,27.48,76437.0,27.38,27.49,27.21,27.48,76437.0
2021-12-14 11:00:00,27.48,27.7,27.46,27.63,78890.0,27.48,27.7,27.46,27.63,78890.0
2021-12-14 11:30:00,27.63,27.64,27.54,27.59,53731.0,27.63,27.64,27.54,27.59,53731.0
2021-12-14 12:00:00,27.59,27.69,27.57,27.63,50038.0,27.59,27.69,27.57,27.63,50038.0
2021-12-14 12:30:00,27.63,27.63,27.52,27.58,55904.0,27.63,27.63,27.52,27.58,55904.0
2021-12-14 13:00:00,27.58,27.67,27.58,27.63,44314.0,27.58,27.67,27.58,27.63,44314.0
2021-12-14 13:30:00,27.64,27.66,27.57,27.61,44397.0,27.64,27.66,27.57,27.61,44397.0
2021-12-14 14:00:00,27.61,27.66,27.56,27.56,57528.0,27.61,27.66,27.56,27.56,57528.0
2021-12-14 14:30:00,27.56,27.58,27.47,27.55,49882.0,27.56,27.58,27.47,27.55,49882.0
2021-12-14 15:00:00,27.55,27.6,27.49,27.6,79807.0,27.55,27.6,27.49,27.6,79807.0
2021-12-14 15:30:00,27.59,27.64,27.52,27.64,283030.0,27.59,27.64,27.52,27.64,283030.0
2021-12-15 09:30:00,27.63,28.09,27.49,27.8,141894.0,27.63,28.09,27.49,27.8,141894.0
2021-12-15 10:00:00,27.8,27.85,27.58,27.64,58900.0,27.8,27.85,27.58,27.64,58900.0
2021-12-15 10:30:00,27.64,27.64,27.5,27.58,65348.0,27.64,27.64,27.5,27.58,65348.0
2021-12-15 11:00:00,27.58,27.6,27.44,27.46,66799.0,27.58,27.6,27.44,27.46,66799.0
2021-12-15 11:30:00,27.46,27.67,27.33,27.65,90557.0,27.46,27.67,27.33,27.65,90557.0
2021-12-15 12:00:00,27.67,27.76,27.63,27.75,36258.0,27.67,27.76,27.63,27.75,36258.0
2021-12-15 12:30:00,27.75,27.84,27.72,27.8,53167.0,27.75,27.84,27.72,27.8,53167.0
2021-12-15 13:00:00,27.8,27.85,27.78,27.8,39190.0,27.8,27.85,27.78,27.8,39190.0
2021-12-15 13:30:00,27.8,27.82,27.72,27.77,49625.0,27.8,27.82,27.72,27.77,49625.0
2021-12-15 14:00:00,27.76,27.92,27.67,27.8,79180.0,27.76,27.92,27.67,27.8,79180.0
2021-12-15 14:30:00,27.8,27.91,27.77,27.9,68650.0,27.8,27.91,27.77,27.9,68650.0
2021-12-15 15:00:00,27.91,28.14,27.88,28.13,153711.0,27.91,28.14,27.88,28.13,153711.0
2021-12-15 15:30:00,28.13,28.13,27.94,28.04,248631.0,28.13,28.13,27.94,28.04,248631.0
2021-12-16 09:30:00,28.04,28.38,27.76,28.1,120712.0,28.04,28.38,27.76,28.1,120712.0
2021-12-16 10:00:00,28.12,28.47,28.1,28.4,130632.0,28.12,28.47,28.1,28.4,130632.0
2021-12-16 10:30:00,28.39,28.49,28.32,28.42,101986.0,28.39,28.49,28.32,28.42,101986.0
2021-12-16 11:00:00,28.42,28.5,28.41,28.49,120726.0,28.42,28.5,28.41,28.49,120726.0
2021-12-16 11:30:00,28.48,28.48,28.28,28.36,77721.0,28.48,28.48,28.28,28.36,77721.0
2021-12-16 12:00:00,28.36,28.44,28.3,28.4,56611.0,28.36,28.44,28.3,28.4,56611.0
2021-12-16 12:30:00,28.39,28.41,28.25,28.32,87108.0,28.39,28.41,28.25,28.32,87108.0
2021-12-16 13:00:00,28.31,28.35,28.23,28.34,64982.0,28.31,28.35,28.23,28.34,64982.0
2021-12-16 13:30:00,28.33,28.36,28.25,28.31,49612.0,28.33,28.36,28.25,28.31,49612.0
2021-12-16 14:00:00,28.33,28.34,28.26,28.29,73214.0,28.33,28.34,28.26,28.29,73214.0
2021-12-16 14:30:00,28.29,28.35,28.18,28.24,58383.0,28.29,28.35,28.18,28.24,58383.0
2021-12-16 15:00:00,28.24,28.41,28.2,28.37,100018.0,28.24,28.41,28.2,28.37,100018.0
2021-12-16 15:30:00,28.37,28.38,28.23,28.27,208612.0,28.37,28.38,28.23,28.27,208612.0
2021-12-17 09:30:00,28.35,28.86,28.35,28.51,313630.0,28.35,28.86,28.35,28.51,313630.0
2021-12-17 10:00:00,28.49,29.05,28.45,28.94,222035.0,28.49,29.05,28.45,28.94,222035.0
2021-12-17 10:30:00,28.92,29.04,28.79,28.88,169546.0,28.92,29.04,28.79,28.88,169546.0
2021-12-17 11:00:00,28.87,28.98,28.8,28.84,170765.0,28.87,28.98,28.8,28.84,170765.0
2021-12-17 11:30:00,28.83,28.83,28.55,28.7,148915.0,28.83,28.83,28.55,28.7,148915.0
2021-12-17 12:00:00,28.71,28.77,28.67,28.71,107764.0,28.71,28.77,28.67,28.71,107764.0
2021-12-17 12:30:00,28.7,28.78,28.48,28.5,89196.0,28.7,28.78,28.48,28.5,89196.0
2021-12-17 13:00:00,28.5,28.57,28.41,28.51,62098.0,28.5,28.57,28.41,28.51,62098.0
2021-12-17 13:30:00,28.51,28.62,28.5,28.61,72638.0,28.51,28.62,28.5,28.61,72638.0
2021-12-17 14:00:00,28.61,28.61,28.37,28.37,61088.0,28.61,28.61,28.37,28.37,61088.0
2021-12-17 14:30:00,28.38,28.41,28.26,28.27,55702.0,28.38,28.41,28.26,28.27,55702.0
2021-12-17 15:00:00,28.27,28.36,28.17,28.23,87283.0,28.27,28.36,28.17,28.23,87283.0
2021-12-17 15:30:00,28.24,28.4,28.15,28.31,342530.0,28.24,28.4,28.15,28.31,342530.0
2021-12-20 09:30:00,28.03,28.67,27.9,28.45,263342.0,28.03,28.67,27.9,28.45,263342.0
2021-12-20 10:00:00,28.45,28.74,28.31,28.74,118501.0,28.45,28.74,28.31,28.74,118501.0
2021-12-20 10:30:00,28.74,28.86,28.61,28.68,111684.0,28.74,28.86,28.61,28.68,111684.0
2021-12-20 11:00:00,28.66,28.8,28.61,28.77,105808.0,28.66,28.8,28.61,28.77,105808.0
2021-12-20 11:30:00,28.77,28.85,28.68,28.73,113384.0,28.77,28.85,28.68,28.73,113384.0
2021-12-20 12:00:00,28.73,28.76,28.4,28.43,107118.0,28.73,28.76,28.4,28.43,107118.0
2021-12-20 12:30:00,28.43,28.49,28.39,28.42,84040.0,28.43,28.49,28.39,28.42,84040.0
2021-12-20 13:00:00,28.42,28.53,28.41,28.45,111878.0,28.42,28.53,28.41,28.45,111878.0
2021-12-20 13:30:00,28.45,28.58,28.44,28.51,106975.0,28.45,28.58,28.44,28.51,106975.0
2021-12-20 14:00:00,28.51,28.59,28.49,28.55,104591.0,28.51,28.59,28.49,28.55,104591.0
2021-12-20 14:30:00,28.55,28.55,28.4,28.49,89919.0,28.55,28.55,28.4,28.49,89919.0
2021-12-20 15:00:00,28.49,28.69,28.48,28.66,77389.0,28.49,28.69,28.48,28.66,77389.0
2021-12-20 15:30:00,28.65,28.68,28.51,28.52,315576.0,28.65,28.68,28.51,28.52,315576.0
2021-12-21 09:30:00,28.53,28.53,27.63,27.71,139212.0,28.53,28.53,27.63,27.71,139212.0
2021-12-21 10:00:00,27.71,27.72,27.37,27.55,208491.0,27.71,27.72,27.37,27.55,208491.0
2021-12-21 10:30:00,27.55,27.73,27.5,27.68,113125.0,27.55,27.73,27.5,27.68,113125.0
2021-12-21 11:00:00,27.7,27.79,27.57,27.61,103496.0,27.7,27.79,27.57,27.61,103496.0
2021-12-21 11:30:00,27.61,27.7,27.61,27.68,73214.0,27.61,27.7,27.61,27.68,73214.0
2021-12-21 12:00:00,27.68,27.84,27.66,27.74,63190.0,27.68,27.84,27.66,27.74,63190.0
2021-12-21 12:30:00,27.74,27.75,27.64,27.64,58503.0,27.74,27.75,27.64,27.64,58503.0
2021-12-21 13:00:00,27.64,27.65,27.48,27.55,75033.0,27.64,27.65,27.48,27.55,75033.0
2021-12-21 13:30:00,27.55,27.58,27.5,27.54,66822.0,27.55,27.58,27.5,27.54,66822.0
2021-12-21 14:00:00,27.54,27.63,27.5,27.61,80535.0,27.54,27.63,27.5,27.61,80535.0
2021-12-21 14:30:00,27.61,27.87,27.6,27.75,99014.0,27.61,27.87,27.6,27.75,99014.0
2021-12-21 15:00:00,27.75,27.82,27.7,27.8,86149.0,27.75,27.82,27.7,27.8,86149.0
2021-12-21 15:30:00,27.8,27.8,27.62,27.76,269738.0,27.8,27.8,27.62,27.76,269738.0
2021-12-22 09:30:00,27.76,27.94,27.08,27.24,154684.0,27.76,27.94,27.08,27.24,154684.0
2021-12-22 10:00:00,27.23,27.63,27.22,27.44,106836.0,27.23,27.63,27.22,27.44,106836.0
2021-12-22 10:30:00,27.44,27.66,27.4,27.64,104855.0,27.44,27.66,27.4,27.64,104855.0
2021-12-22 11:00:00,27.64,27.82,27.61,27.76,86860.0,27.64,27.82,27.61,27.76,86860.0
2021-12-22 11:30:00,27.76,27.77,27.66,27.76,68576.0,27.76,27.77,27.66,27.76,68576.0
2021-12-22 12:00:00,27.75,27.91,27.72,27.86,65436.0,27.75,27.91,27.72,27.86,65436.0
2021-12-22 12:30:00,27.87,28.03,27.85,27.96,91983.0,27.87,28.03,27.85,27.96,91983.0
2021-12-22 13:00:00,27.96,28.08,27.94,28.01,71524.0,27.96,28.08,27.94,28.01,71524.0
2021-12-22 13:30:00,28.01,28.03,27.86,27.87,50543.0,28.01,28.03,27.86,27.87,50543.0
2021-12-22 14:00:00,27.87,27.93,27.83,27.87,59324.0,27.87,27.93,27.83,27.87,59324.0
2021-12-22 14:30:00,27.86,27.87,27.79,27.82,62248.0,27.86,27.87,27.79,27.82,62248.0
2021-12-22 15:00:00,27.82,27.85,27.75,27.78,72622.0,27.82,27.85,27.75,27.78,72622.0
2021-12-22 15:30:00,27.78,27.86,27.76,27.82,231760.0,27.78,27.86,27.76,27.82,231760.0
2021-12-23 09:30:00,27.81,28.18,27.8,28.15,61906.0,27.81,28.18,27.8,28.15,61906.0
2021-12-23 10:00:00,28.16,28.19,28.02,28.12,48005.0,28.16,28.19,28.02,28.12,48005.0
2021-12-23 10:30:00,28.12,28.16,28.0,28.04,60250.0,28.12,28.16,28.0,28.04,60250.0
2021-12-23 11:00:00,28.05,28.08,27.96,27.98,70896.0,28.05,28.08,27.96,27.98,70896.0
2021-12-23 11:30:00,27.98,28.04,27.95,28.03,44290.0,27.98,28.04,27.95,28.03,44290.0
2021-12-23 12:00:00,28.03,28.1,28.02,28.09,27092.0,28.03,28.1,28.02,28.09,27092.0
2021-12-23 12:30:00,28.1,28.14,28.08,28.08,24106.0,28.1,28.14,28.08,28.08,24106.0
2021-12-23 13:00:00,28.08,28.13,28.0,28.06,28503.0,28.08,28.13,28.0,28.06,28503.0
2021-12-23 13:30:00,28.05,28.07,28.0,28.02,67031.0,28.05,28.07,28.0,28.02,67031.0
2021-12-23 14:00:00,28.01,28.09,28.01,28.08,38690.0,28.01,28.09,28.01,28.08,38690.0
2021-12-23 14:30:00,28.08,28.15,28.07,28.13,47279.0,28.08,28.15,28.07,28.13,47279.0
2021-12-23 15:00:00,28.12,28.14,28.0,28.02,41778.0,28.12,28.14,28.0,28.02,41778.0
2021-12-23 15:30:00,28.02,28.06,27.96,27.98,184860.0,28.02,28.06,27.96,27.98,184860.0
2021-12-27 09:30:00,28.12,28.35,27.98,28.3,109191.0,28.12,28.35,27.98,28.3,109191.0
2021-12-27 10:00:00,28.32,28.41,28.24,28.25,59868.0,28.32,28.41,28.24,28.25,59868.0
2021-12-27 10:30:00,28.25,28.34,28.23,28.33,48865.0,28.25,28.34,28.23,28.33,48865.0
2021-12-27 11:00:00,28.34,28.45,28.29,28.39,34316.0,28.34,28.45,28.29,28.39,34316.0
2021-12-27 11:30:00,28.4,28.56,28.34,28.56,115701.0,28.4,28.56,28.34,28.56,115701.0
2021-12-27 12:00:00,28.55,28.59,28.5,28.52,47559.0,28.55,28.59,28.5,28.52,47559.0
2021-12-27 12:30:00,28.53,28.56,28.46,28.49,38014.0,28.53,28.56,28.46,28.49,38014.0
2021-12-27 13:00:00,28.48,28.51,28.46,28.5,31428.0,28.48,28.51,28.46,28.5,31428.0
2021-12-27 13:30:00,28.5,28.51,28.44,28.47,39533.0,28.5,28.51,28.44,28.47,39533.0
2021-12-27 14:00:00,28.46,28.51,28.46,28.49,35640.0,28.46,28.51,28.46,28.49,35640.0
2021-12-27 14:30:00,28.49,28.54,28.46,28.46,45814.0,28.49,28.54,28.46,28.46,45814.0
2021-12-27 15:00:00,28.46,28.51,28.38,28.41,75897.0,28.46,28.51,28.38,28.41,75897.0
2021-12-27 15:30:00,28.42,28.52,28.4,28.51,211689.0,28.42,28.52,28.4,28.51,211689.0
2021-12-28 09:30:00,28.56,29.29,28.3,29.16,165433.0,28.56,29.29,28.3,29.16,165433.0
2021-12-28 10:00:00,29.15,29.17,28.89,28.9,99422.0,29.15,29.17,28.89,28.9,99422.0
2021-12-28 10:30:00,28.91,29.18,28.9,29.08,97434.0,28.91,29.18,28.9,29.08,97434.0
2021-12-28 11:00:00,29.08,29.2,29.05,29.12,80535.0,29.08,29.2,29.05,29.12,80535.0
2021-12-28 11:30:00,29.12,29.29,29.12,29.26,65906.0,29.12,29.29,29.12,29.26,65906.0
2021-12-28 12:00:00,29.27,29.3,29.23,29.26,72813.0,29.27,29.3,29.23,29.26,72813.0
2021-12-28 12:30:00,29.26,29.32,29.23,29.28,92079.0,29.26,29.32,29.23,29.28,92079.0
2021-12-28 13:00:00,29.28,29.37,29.26,29.33,79584.0,29.28,29.37,29.26,29.33,79584.0
2021-12-28 13:30:00,29.33,29.35,29.3,29.35,61241.0,29.33,29.35,29.3,29.35,61241.0
2021-12-28 14:00:00,29.34,29.35,29.26,29.31,48810.0,29.34,29.35,29.26,29.31,48810.0
2021-12-28 14:30:00,29.3,29.43,29.3,29.43,65884.0,29.3,29.43,29.3,29.43,65884.0
2021-12-28 15:00:00,29.44,29.46,29.4,29.43,66996.0,29.44,29.46,29.4,29.43,66996.0
2021-12-28 15:30:00,29.42,29.5,29.38,29.5,266359.0,29.42,29.5,29.38,29.5,266359.0
2021-12-29 09:30:00,29.58,29.99,29.51,29.97,201682.0,29.58,29.99,29.51,29.97,201682.0
2021-12-29 10:00:00,29.97,30.11,29.75,30.08,210594.0,29.97,30.11,29.75,30.08,210594.0
2021-12-29 10:30:00,30.09,30.11,29.9,30.07,108112.0,30.09,30.11,29.9,30.07,108112.0
2021-12-29 11:00:00,30.07,30.23,30.02,30.13,155167.0,30.07,30.23,30.02,30.13,155167.0
2021-12-29 11:30:00,30.14,30.35,30.1,30.28,72432.0,30.14,30.35,30.1,30.28,72432.0
2021-12-29 12:00:00,30.28,30.55,30.28,30.55,145222.0,30.28,30.55,30.28,30.55,145222.0
2021-12-29 12:30:00,30.54,30.61,30.44,30.54,242338.0,30.54,30.61,30.44,30.54,242338.0
2021-12-29 13:00:00,30.55,30.55,30.19,30.32,232848.0,30.55,30.55,30.19,30.32,232848.0
2021-12-29 13:30:00,30.32,30.34,30.07,30.16,191017.0,30.32,30.34,30.07,30.16,191017.0
2021-12-29 14:00:00,30.14,30.18,30.1,30.1,54100.0,30.14,30.18,30.1,30.1,54100.0
2021-12-29 14:30:00,30.1,30.13,29.92,29.98,79483.0,30.1,30.13,29.92,29.98,79483.0
2021-12-29 15:00:00,29.97,30.05,29.95,30.0,89604.0,29.97,30.05,29.95,30.0,89604.0
2021-12-29 15:30:00,30.0,30.05,29.93,30.05,338185.0,30.0,30.05,29.93,30.05,338185.0
2021-12-30 09:30:00,30.05,30.25,29.93,29.95,117725.0,30.05,30.25,29.93,29.95,117725.0
2021-12-30 10:00:00,29.96,30.0,29.83,29.87,70636.0,29.96,30.0,29.83,29.87,70636.0
2021-12-30 10:30:00,29.86,29.93,29.66,29.93,76717.0,29.86,29.93,29.66,29.93,76717.0
2021-12-30 11:00:00,29.93,30.0,29.8,29.81,69089.0,29.93,30.0,29.8,29.81,69089.0
2021-12-30 11:30:00,29.82,29.94,29.81,29.93,52928.0,29.82,29.94,29.81,29.93,52928.0
2021-12-30 12:00:00,29.93,30.05,29.89,29.98,56360.0,29.93,30.05,29.89,29.98,56360.0
2021-12-30 12:30:00,29.98,30.03,29.93,29.95,40632.0,29.98,30.03,29.93,29.95,40632.0
2021-12-30 13:00:00,29.95,30.01,29.93,29.97,47690.0,29.95,30.01,29.93,29.97,47690.0
2021-12-30 13:30:00,29.95,30.07,29.94,30.03,48340.0,29.95,30.07,29.94,30.03,48340.0
2021-12-30 14:00:00,30.02,30.05,29.88,29.96,60730.0,30.02,30.05,29.88,29.96,60730.0
2021-12-30 14:30:00,29.96,30.02,29.91,29.95,76493.0,29.96,30.02,29.91,29.95,76493.0
2021-12-30 15:00:00,29.96,29.97,29.87,29.88,95122.0,29.96,29.97,29.87,29.88,95122.0
2021-12-30 15:30:00,29.87,29.91,29.82,29.89,429172.0,29.87,29.91,29.82,29.89,429172.0
2021-12-31 09:30:00,29.86,30.1,29.68,29.86,91032.0,29.86,30.1,29.68,29.86,91032.0
2021-12-31 10:00:00,29.86,29.92,29.72,29.77,141656.0,29.86,29.92,29.72,29.77,141656.0
2021-12-31 10:30:00,29.76,29.93,29.73,29.91,107880.0,29.76,29.93,29.73,29.91,107880.0
2021-12-31 11:00:00,29.9,29.95,29.85,29.87,131645.0,29.9,29.95,29.85,29.87,131645.0
2021-12-31 11:30:00,29.87,29.93,29.83,29.83,40561.0,29.87,29.93,29.83,29.83,40561.0
2021-12-31 12:00:00,29.82,29.82,29.74,29.76,34813.0,29.82,29.82,29.74,29.76,34813.0
2021-12-31 12:30:00,29.76,29.81,29.7,29.75,53311.0,29.76,29.81,29.7,29.75,53311.0
2021-12-31 13:00:00,29.76,29.82,29.75,29.82,39578.0,29.76,29.82,29.75,29.82,39578.0
2021-12-31 13:30:00,29.82,29.84,29.78,29.81,40974.0,29.82,29.84,29.78,29.81,40974.0
2021-12-31 14:00:00,29.79,29.85,29.75,29.78,53154.0,29.79,29.85,29.75,29.78,53154.0
2021-12-31 14:30:00,29.78,29.79,29.74,29.75,46001.0,29.78,29.79,29.74,29.75,46001.0
2021-12-31 15:00:00,29.75,29.76,29.69,29.74,60842.0,29.75,29.76,29.69,29.74,60842.0
2021-12-31 15:30:00,29.74,29.8,29.62,29.68,234687.0,29.74,29.8,29.62,29.68,234687.0
2022-01-03 09:30:00,29.68,29.77,29.48,29.52,164279.0,29.68,29.77,29.48,29.52,164279.0
2022-01-03 10:00:00,29.53,29.75,29.38,29.57,139442.0,29.53,29.75,29.38,29.57,139442.0
2022-01-03 10:30:00,29.57,29.58,29.25,29.39,93083.0,29.57,29.58,29.25,29.39,93083.0
2022-01-03 11:00:00,29.38,29.54,29.34,29.46,67371.0,29.38,29.54,29.34,29.46,67371.0
2022-01-03 11:30:00,29.45,29.54,29.34,29.54,55332.0,29.45,29.54,29.34,29.54,55332.0
2022-01-03 12:00:00,29.53,29.54,29.46,29.51,52981.0,29.53,29.54,29.46,29.51,52981.0
2022-01-03 12:30:00,29.52,29.52,29.42,29.46,57211.0,29.52,29.52,29.42,29.46,57211.0
2022-01-03 13:00:00,29.46,29.57,29.45,29.53,71421.0,29.46,29.57,29.45,29.53,71421.0
2022-01-03 13:30:00,29.53,29.55,29.47,29.53,52366.0,29.53,29.55,29.47,29.53,52366.0
2022-01-03 14:00:00,29.52,29.57,29.51,29.52,69388.0,29.52,29.57,29.51,29.52,69388.0
2022-01-03 14:30:00,29.52,29.7,29.52,29.7,50355.0,29.52,29.7,29.52,29.7,50355.0
2022-01-03 15:00:00,29.71,29.72,29.59,29.65,60667.0,29.71,29.72,29.59,29.65,60667.0
2022-01-03 15:30:00,29.65,29.81,29.64,29.78,167146.0,29.65,29.81,29.64,29.78,167146.0
2022-01-04 09:30:00,29.71,30.29,29.67,30.28,127195.0,29.71,30.29,29.67,30.28,127195.0
2022-01-04 10:00:00,30.27,30.34,30.11,30.14,89087.0,30.27,30.34,30.11,30.14,89087.0
2022-01-04 10:30:00,30.14,30.31,30.12,30.24,101385.0,30.14,30.31,30.12,30.24,101385.0
2022-01-04 11:00:00,30.24,30.26,30.07,30.25,134859.0,30.24,30.26,30.07,30.25,134859.0
2022-01-04 11:30:00,30.25,30.26,30.15,30.21,88662.0,30.25,30.26,30.15,30.21,88662.0
2022-01-04 12:00:00,30.21,30.46,30.17,30.18,237337.0,30.21,30.46,30.17,30.18,237337.0
2022-01-04 12:30:00,30.18,30.32,30.12,30.32,104074.0,30.18,30.32,30.12,30.32,104074.0
2022-01-04 13:00:00,30.31,30.32,30.24,30.31,69007.0,30.31,30.32,30.24,30.31,69007.0
2022-01-04 13:30:00,30.31,30.32,30.27,30.29,56843.0,30.31,30.32,30.27,30.29,56843.0
2022-01-04 14:00:00,30.29,30.38,30.28,30.38,76051.0,30.29,30.38,30.28,30.38,76051.0
2022-01-04 14:30:00,30.38,30.43,30.28,30.3,99400.0,30.38,30.43,30.28,30.3,99400.0
2022-01-04 15:00:00,30.31,30.34,30.18,30.21,71922.0,30.31,30.34,30.18,30.21,71922.0
2022-01-04 15:30:00,30.22,30.23,29.92,29.93,348607.0,30.22,30.23,29.92,29.93,348607.0
2022-01-05 09:30:00,30.23,30.33,30.06,30.26,263734.0,30.23,30.33,30.06,30.26,263734.0
2022-01-05 10:00:00,30.24,30.35,30.16,30.27,175353.0,30.24,30.35,30.16,30.27,175353.0
2022-01-05 10:30:00,30.27,30.41,29.92,30.0,142884.0,30.27,30.41,29.92,30.0,142884.0
2022-01-05 11:00:00,30.0,30.03,29.94,29.97,97493.0,30.0,30.03,29.94,29.97,97493.0
2022-01-05 11:30:00,29.96,29.99,29.9,29.92,50305.0,29.96,29.99,29.9,29.92,50305.0
2022-01-05 12:00:00,29.92,29.93,29.72,29.91,82950.0,29.92,29.93,29.72,29.91,82950.0
2022-01-05 12:30:00,29.91,29.92,29.72,29.75,80873.0,29.91,29.92,29.72,29.75,80873.0
2022-01-05 13:00:00,29.76,29.76,29.65,29.67,60345.0,29.76,29.76,29.65,29.67,60345.0
2022-01-05 13:30:00,29.67,29.71,29.63,29.69,73803.0,29.67,29.71,29.63,29.69,73803.0
2022-01-05 14:00:00,29.68,29.7,29.44,29.44,78493.0,29.68,29.7,29.44,29.44,78493.0
2022-01-05 14:30:00,29.44,29.46,29.34,29.36,69369.0,29.44,29.46,29.34,29.36,69369.0
2022-01-05 15:00:00,29.36,29.38,29.12,29.14,220779.0,29.36,29.38,29.12,29.14,220779.0
2022-01-05 15:30:00,29.14,29.26,29.05,29.07,452093.0,29.14,29.26,29.05,29.07,452093.0
2022-01-06 09:30:00,29.05,29.11,28.31,28.94,218287.0,29.05,29.11,28.31,28.94,218287.0
2022-01-06 10:00:00,28.95,29.09,28.8,29.02,130391.0,28.95,29.09,28.8,29.02,130391.0
2022-01-06 10:30:00,29.01,29.4,29.0,29.29,133070.0,29.01,29.4,29.0,29.29,133070.0
2022-01-06 11:00:00,29.28,29.39,29.16,29.35,146552.0,29.28,29.39,29.16,29.35,146552.0
2022-01-06 11:30:00,29.34,29.42,29.19,29.2,72712.0,29.34,29.42,29.19,29.2,72712.0
2022-01-06 12:00:00,29.19,29.2,29.03,29.07,128851.0,29.19,29.2,29.03,29.07,128851.0
2022-01-06 12:30:00,29.07,29.21,28.99,29.21,152104.0,29.07,29.21,28.99,29.21,152104.0
2022-01-06 13:00:00,29.2,29.38,29.19,29.29,94942.0,29.2,29.38,29.19,29.29,94942.0
2022-01-06 13:30:00,29.29,29.36,29.24,29.28,70816.0,29.29,29.36,29.24,29.28,70816.0
2022-01-06 14:00:00,29.29,29.35,29.26,29.34,80804.0,29.29,29.35,29.26,29.34,80804.0
2022-01-06 14:30:00,29.33,29.5,29.33,29.46,102484.0,29.33,29.5,29.33,29.46,102484.0
2022-01-06 15:00:00,29.46,29.48,29.17,29.18,186130.0,29.46,29.48,29.17,29.18,186130.0
2022-01-06 15:30:00,29.19,29.37,29.17,29.34,592953.0,29.19,29.37,29.17,29.34,592953.0
2022-01-07 09:30:00,29.57,30.26,29.52,29.9,203555.0,29.57,30.26,29.52,29.9,203555.0
2022-01-07 10:00:00,29.92,30.22,29.88,30.16,155431.0,29.92,30.22,29.88,30.16,155431.0
2022-01-07 10:30:00,30.17,30.22,29.93,29.96,214537.0,30.17,30.22,29.93,29.96,214537.0
2022-01-07 11:00:00,29.98,30.17,29.95,30.17,150658.0,29.98,30.17,29.95,30.17,150658.0
2022-01-07 11:30:00,30.17,30.48,30.12,30.46,146288.0,30.17,30.48,30.12,30.46,146288.0
2022-01-07 12:00:00,30.47,30.49,30.33,30.36,121423.0,30.47,30.49,30.33,30.36,121423.0
2022-01-07 12:30:00,30.36,30.42,30.31,30.41,74513.0,30.36,30.42,30.31,30.41,74513.0
2022-01-07 13:00:00,30.41,30.49,30.37,30.42,122725.0,30.41,30.49,30.37,30.42,122725.0
2022-01-07 13:30:00,30.42,30.51,30.41,30.51,80554.0,30.42,30.51,30.41,30.51,80554.0
2022-01-07 14:00:00,30.51,30.52,30.18,30.25,157135.0,30.51,30.52,30.18,30.25,157135.0
2022-01-07 14:30:00,30.25,30.3,30.21,30.29,121954.0,30.25,30.3,30.21,30.29,121954.0
2022-01-07 15:00:00,30.28,30.29,30.11,30.17,132112.0,30.28,30.29,30.11,30.17,132112.0
2022-01-07 15:30:00,30.17,30.22,30.13,30.21,445420.0,30.17,30.22,30.13,30.21,445420.0
2022-01-10 09:30:00,30.12,30.65,30.09,30.25,215015.0,30.12,30.65,30.09,30.25,215015.0
2022-01-10 10:00:00,30.24,30.32,30.04,30.18,154903.0,30.24,30.32,30.04,30.18,154903.0
2022-01-10 10:30:00,30.21,30.23,29.96,29.99,146949.0,30.21,30.23,29.96,29.99,146949.0
2022-01-10 11:00:00,30.0,30.13,29.91,30.07,175389.0,30.0,30.13,29.91,30.07,175389.0
2022-01-10 11:30:00,30.08,30.19,30.06,30.16,140485.0,30.08,30.19,30.06,30.16,140485.0
2022-01-10 12:00:00,30.17,30.27,30.15,30.21,83083.0,30.17,30.27,30.15,30.21,83083.0
2022-01-10 12:30:00,30.21,30.32,30.18,30.3,95274.0,30.21,30.32,30.18,30.3,95274.0
2022-01-10 13:00:00,30.31,30.35,30.25,30.29,110380.0,30.31,30.35,30.25,30.29,110380.0
2022-01-10 13:30:00,30.3,30.37,30.23,30.37,132957.0,30.3,30.37,30.23,30.37,132957.0
2022-01-10 14:00:00,30.37,30.65,30.35,30.59,117389.0,30.37,30.65,30.35,30.59,117389.0
2022-01-10 14:30:00,30.59,30.66,30.57,30.61,102083.0,30.59,30.66,30.57,30.61,102083.0
2022-01-10 15:00:00,30.61,30.7,30.53,30.59,226061.0,30.61,30.7,30.53,30.59,226061.0
2022-01-10 15:30:00,30.58,30.9,30.57,30.83,578318.0,30.58,30.9,30.57,30.83,578318.0
2022-01-11 09:30:00,30.88,31.31,29.98,29.98,447232.0,30.88,31.31,29.98,29.98,447232.0
2022-01-11 10:00:00,29.98,30.01,29.31,29.31,284825.0,29.98,30.01,29.31,29.31,284825.0
2022-01-11 10:30:00,29.33,29.5,29.04,29.32,273858.0,29.33,29.5,29.04,29.32,273858.0
2022-01-11 11:00:00,29.33,29.47,29.26,29.38,119668.0,29.33,29.47,29.26,29.38,119668.0
2022-01-11 11:30:00,29.38,29.42,29.03,29.21,133942.0,29.38,29.42,29.03,29.21,133942.0
2022-01-11 12:00:00,29.21,29.3,29.05,29.09,126792.0,29.21,29.3,29.05,29.09,126792.0
2022-01-11 12:30:00,29.1,29.13,28.89,29.03,167994.0,29.1,29.13,28.89,29.03,167994.0
2022-01-11 13:00:00,29.03,29.05,28.82,28.83,103062.0,29.03,29.05,28.82,28.83,103062.0
2022-01-11 13:30:00,28.83,28.84,28.57,28.58,166407.0,28.83,28.84,28.57,28.58,166407.0
2022-01-11 14:00:00,28.57,28.94,28.53,28.74,243658.0,28.57,28.94,28.53,28.74,243658.0
2022-01-11 14:30:00,28.75,28.83,28.63,28.77,220057.0,28.75,28.83,28.63,28.77,220057.0
2022-01-11 15:00:00,28.78,28.83,28.63,28.73,153310.0,28.78,28.83,28.63,28.73,153310.0
2022-01-11 15:30:00,28.72,28.75,28.6,28.75,350647.0,28.72,28.75,28.6,28.75,350647.0
2022-01-12 09:30:00,28.68,28.68,28.15,28.19,238194.0,28.68,28.68,28.15,28.19,238194.0
2022-01-12 10:00:00,28.19,28.32,27.83,28.01,212506.0,28.19,28.32,27.83,28.01,212506.0
2022-01-12 10:30:00,28.01,28.4,27.91,28.37,178467.0,28.01,28.4,27.91,28.37,178467.0
2022-01-12 11:00:00,28.36,28.37,28.25,28.3,93768.0,28.36,28.37,28.25,28.3,93768.0
2022-01-12 11:30:00,28.3,28.33,28.24,28.29,91501.0,28.3,28.33,28.24,28.29,91501.0
2022-01-12 12:00:00,28.3,28.43,28.3,28.42,72705.0,28.3,28.43,28.3,28.42,72705.0
2022-01-12 12:30:00,28.42,28.48,28.41,28.44,58697.0,28.42,28.48,28.41,28.44,58697.0
2022-01-12 13:00:00,28.44,28.48,28.33,28.34,63383.0,28.44,28.48,28.33,28.34,63383.0
2022-01-12 13:30:00,28.34,28.4,28.27,28.4,63174.0,28.34,28.4,28.27,28.4,63174.0
2022-01-12 14:00:00,28.4,28.5,28.38,28.49,74457.0,28.4,28.5,28.38,28.49,74457.0
2022-01-12 14:30:00,28.5,28.62,28.5,28.61,81811.0,28.5,28.62,28.5,28.61,81811.0
2022-01-12 15:00:00,28.6,28.63,28.54,28.63,152057.0,28.6,28.63,28.54,28.63,152057.0
2022-01-12 15:30:00,28.63,28.88,28.59,28.85,518322.0,28.63,28.88,28.59,28.85,518322.0
2022-01-13 09:30:00,29.0,29.17,28.81,28.91,243145.0,29.0,29.17,28.81,28.91,243145.0
2022-01-13 10:00:00,28.92,29.07,28.85,29.0,174714.0,28.92,29.07,28.85,29.0,174714.0
2022-01-13 10:30:00,29.03,29.3,29.02,29.23,75066.0,29.03,29.3,29.02,29.23,75066.0
2022-01-13 11:00:00,29.23,29.41,29.22,29.38,68511.0,29.23,29.41,29.22,29.38,68511.0
2022-01-13 11:30:00,29.38,29.43,29.34,29.4,54020.0,29.38,29.43,29.34,29.4,54020.0
2022-01-13 12:00:00,29.39,29.39,29.3,29.34,63321.0,29.39,29.39,29.3,29.34,63321.0
2022-01-13 12:30:00,29.34,29.4,29.31,29.36,65103.0,29.34,29.4,29.31,29.36,65103.0
2022-01-13 13:00:00,29.37,29.69,29.36,29.65,62413.0,29.37,29.69,29.36,29.65,62413.0
2022-01-13 13:30:00,29.65,29.67,29.59,29.66,209828.0,29.65,29.67,29.59,29.66,209828.0
2022-01-13 14:00:00,29.66,29.78,29.61,29.74,66845.0,29.66,29.78,29.61,29.74,66845.0
2022-01-13 14:30:00,29.74,29.87,29.67,29.7,91668.0,29.74,29.87,29.67,29.7,91668.0
2022-01-13 15:00:00,29.7,29.7,29.48,29.5,154090.0,29.7,29.7,29.48,29.5,154090.0
2022-01-13 15:30:00,29.5,29.52,29.35,29.44,391794.0,29.5,29.52,29.35,29.44,391794.0
2022-01-14 09:30:00,29.27,29.39,28.71,29.28,170266.0,29.27,29.39,28.71,29.28,170266.0
2022-01-14 10:00:00,29.29,29.4,29.19,29.37,92143.0,29.29,29.4,29.19,29.37,92143.0
2022-01-14 10:30:00,29.38,29.46,29.18,29.25,76471.0,29.38,29.46,29.18,29.25,76471.0
2022-01-14 11:00:00,29.25,29.39,29.25,29.27,81624.0,29.25,29.39,29.25,29.27,81624.0
2022-01-14 11:30:00,29.28,29.44,29.17,29.44,73280.0,29.28,29.44,29.17,29.44,73280.0
2022-01-14 12:00:00,29.43,29.49,29.3,29.32,67829.0,29.43,29.49,29.3,29.32,67829.0
2022-01-14 12:30:00,29.33,29.33,29.13,29.24,71661.0,29.33,29.33,29.13,29.24,71661.0
2022-01-14 13:00:00,29.23,29.25,29.15,29.2,66834.0,29.23,29.25,29.15,29.2,66834.0
2022-01-14 13:30:00,29.19,29.24,29.03,29.09,68912.0,29.19,29.24,29.03,29.09,68912.0
2022-01-14 14:00:00,29.1,29.13,29.0,29.0,70857.0,29.1,29.13,29.0,29.0,70857.0
2022-01-14 14:30:00,29.0,29.12,28.99,29.09,50092.0,29.0,29.12,28.99,29.09,50092.0
2022-01-14 15:00:00,29.09,29.14,29.06,29.1,69689.0,29.09,29.14,29.06,29.1,69689.0
2022-01-14 15:30:00,29.1,29.33,29.08,29.23,283135.0,29.1,29.33,29.08,29.23,283135.0
2022-01-18 09:30:00,29.15,29.57,29.1,29.55,193897.0,29.15,29.57,29.1,29.55,193897.0
2022-01-18 10:00:00,29.54,29.58,29.23,29.3,140883.0,29.54,29.58,29.23,29.3,140883.0
2022-01-18 10:30:00,29.29,29.51,29.28,29.51,92982.0,29.29,29.51,29.28,29.51,92982.0
2022-01-18 11:00:00,29.5,29.64,29.49,29.57,94582.0,29.5,29.64,29.49,29.57,94582.0
2022-01-18 11:30:00,29.57,29.63,29.38,29.47,74064.0,29.57,29.63,29.38,29.47,74064.0
2022-01-18 12:00:00,29.48,29.5,29.39,29.43,70301.0,29.48,29.5,29.39,29.43,70301.0
2022-01-18 12:30:00,29.42,29.46,29.2,29.2,67177.0,29.42,29.46,29.2,29.2,67177.0
2022-01-18 13:00:00,29.19,29.28,29.16,29.24,79605.0,29.19,29.28,29.16,29.24,79605.0
2022-01-18 13:30:00,29.24,29.4,29.2,29.39,78038.0,29.24,29.4,29.2,29.39,78038.0
2022-01-18 14:00:00,29.39,29.43,29.34,29.43,75468.0,29.39,29.43,29.34,29.43,75468.0
2022-01-18 14:30:00,29.42,29.54,29.42,29.53,65173.0,29.42,29.54,29.42,29.53,65173.0
2022-01-18 15:00:00,29.54,29.62,29.53,29.55,106316.0,29.54,29.62,29.53,29.55,106316.0
2022-01-18 15:30:00,29.56,29.68,29.53,29.62,379955.0,29.56,29.68,29.53,29.62,379955.0
2022-01-19 09:30:00,29.53,29.62,29.0,29.11,118951.0,29.53,29.62,29.0,29.11,118951.0
2022-01-19 10:00:00,29.1,29.1,28.68,28.81,118608.0,29.1,29.1,28.68,28.81,118608.0
2022-01-19 10:30:00,28.82,29.21,28.82,29.18,86905.0,28.82,29.21,28.82,29.18,86905.0
2022-01-19 11:00:00,29.18,29.39,29.09,29.39,72124.0,29.18,29.39,29.09,29.39,72124.0
2022-01-19 11:30:00,29.38,29.61,29.34,29.58,75445.0,29.38,29.61,29.34,29.58,75445.0
2022-01-19 12:00:00,29.57,29.65,29.45,29.47,80607.0,29.57,29.65,29.45,29.47,80607.0
2022-01-19 12:30:00,29.47,29.49,29.36,29.37,104592.0,29.47,29.49,29.36,29.37,104592.0
2022-01-19 13:00:00,29.36,29.36,29.14,29.15,79731.0,29.36,29.36,29.14,29.15,79731.0
2022-01-19 13:30:00,29.14,29.14,28.94,28.95,113141.0,29.14,29.14,28.94,28.95,113141.0
2022-01-19 14:00:00,28.95,29.14,28.94,29.14,71939.0,28.95,29.14,28.94,29.14,71939.0
2022-01-19 14:30:00,29.15,29.31,29.11,29.28,67603.0,29.15,29.31,29.11,29.28,67603.0
2022-01-19 15:00:00,29.29,29.34,29.24,29.25,139335.0,29.29,29.34,29.24,29.25,139335.0
2022-01-19 15:30:00,29.24,29.28,29.17,29.17,252350.0,29.24,29.28,29.17,29.17,252350.0
2022-01-20 09:30:00,29.14,29.14,28.55,28.7,172872.0,29.14,29.14,28.55,28.7,172872.0
2022-01-20 10:00:00,28.68,28.96,28.68,28.92,61731.0,28.68,28.96,28.68,28.92,61731.0
2022-01-20 10:30:00,28.91,29.15,28.91,29.06,76598.0,28.91,29.15,28.91,29.06,76598.0
2022-01-20 11:00:00,29.06,29.16,29.05,29.05,71555.0,29.06,29.16,29.05,29.05,71555.0
2022-01-20 11:30:00,29.07,29.21,29.07,29.2,53669.0,29.07,29.21,29.07,29.2,53669.0
2022-01-20 12:00:00,29.2,29.2,29.0,29.01,41581.0,29.2,29.2,29.0,29.01,41581.0
2022-01-20 12:30:00,29.01,29.08,28.94,29.04,50987.0,29.01,29.08,28.94,29.04,50987.0
2022-01-20 13:00:00,29.03,29.03,28.76,28.76,43385.0,29.03,29.03,28.76,28.76,43385.0
2022-01-20 13:30:00,28.77,28.81,28.56,28.69,169443.0,28.77,28.81,28.56,28.69,169443.0
2022-01-20 14:00:00,28.7,28.85,28.68,28.73,101356.0,28.7,28.85,28.68,28.73,101356.0
2022-01-20 14:30:00,28.72,28.78,28.65,28.77,52596.0,28.72,28.78,28.65,28.77,52596.0
2022-01-20 15:00:00,28.77,28.79,28.45,28.49,140197.0,28.77,28.79,28.45,28.49,140197.0
2022-01-20 15:30:00,28.47,28.53,28.34,28.37,341783.0,28.47,28.53,28.34,28.37,341783.0
2022-01-21 09:30:00,28.37,28.64,28.27,28.43,236832.0,28.37,28.64,28.27,28.43,236832.0
2022-01-21 10:00:00,28.44,28.47,28.25,28.35,152298.0,28.44,28.47,28.25,28.35,152298.0
2022-01-21 10:30:00,28.31,28.56,28.27,28.34,135308.0,28.31,28.56,28.27,28.34,135308.0
2022-01-21 11:00:00,28.33,28.47,28.22,28.27,105868.0,28.33,28.47,28.22,28.27,105868.0
2022-01-21 11:30:00,28.26,28.37,28.21,28.28,72946.0,28.26,28.37,28.21,28.28,72946.0
2022-01-21 12:00:00,28.27,28.3,28.16,28.17,88467.0,28.27,28.3,28.16,28.17,88467.0
2022-01-21 12:30:00,28.17,28.43,28.17,28.37,81585.0,28.17,28.43,28.17,28.37,81585.0
2022-01-21 13:00:00,28.36,28.48,28.25,28.44,79795.0,28.36,28.48,28.25,28.44,79795.0
2022-01-21 13:30:00,28.42,28.5,28.39,28.41,86670.0,28.42,28.5,28.39,28.41,86670.0
2022-01-21 14:00:00,28.42,28.56,28.42,28.5,53827.0,28.42,28.56,28.42,28.5,53827.0
2022-01-21 14:30:00,28.5,28.7,28.46,28.63,76120.0,28.5,28.7,28.46,28.63,76120.0
2022-01-21 15:00:00,28.62,28.68,28.4,28.53,147063.0,28.62,28.68,28.4,28.53,147063.0
2022-01-21 15:30:00,28.53,28.69,28.5,28.59,288016.0,28.53,28.69,28.5,28.59,288016.0
2022-01-24 09:30:00,28.56,29.15,28.47,28.97,443078.0,28.56,29.15,28.47,28.97,443078.0
2022-01-24 10:00:00,28.93,29.04,28.8,28.92,213128.0,28.93,29.04,28.8,28.92,213128.0
2022-01-24 10:30:00,28.92,29.21,28.81,29.1,274344.0,28.92,29.21,28.81,29.1,274344.0
2022-01-24 11:00:00,29.06,29.11,28.85,29.09,133449.0,29.06,29.11,28.85,29.09,133449.0
2022-01-24 11:30:00,29.12,29.19,28.99,29.07,149627.0,29.12,29.19,28.99,29.07,149627.0
2022-01-24 12:00:00,29.06,29.06,28.88,28.92,162085.0,29.06,29.06,28.88,28.92,162085.0
2022-01-24 12:30:00,28.93,29.01,28.8,28.98,96830.0,28.93,29.01,28.8,28.98,96830.0
2022-01-24 13:00:00,28.98,29.06,28.88,29.03,165192.0,28.98,29.06,28.88,29.03,165192.0
2022-01-24 13:30:00,29.02,29.11,28.7,28.76,191570.0,29.02,29.11,28.7,28.76,191570.0
2022-01-24 14:00:00,28.76,29.03,28.68,28.82,155988.0,28.76,29.03,28.68,28.82,155988.0
2022-01-24 14:30:00,28.82,29.0,28.81,29.0,132237.0,28.82,29.0,28.81,29.0,132237.0
2022-01-24 15:00:00,28.99,29.12,28.94,29.05,252244.0,28.99,29.12,28.94,29.05,252244.0
2022-01-24 15:30:00,29.04,29.4,29.0,29.27,411535.0,29.04,29.4,29.0,29.27,411535.0
2022-01-25 09:30:00,29.06,29.06,28.39,28.62,204309.0,29.06,29.06,28.39,28.62,204309.0
2022-01-25 10:00:00,28.61,28.62,28.16,28.45,159850.0,28.61,28.62,28.16,28.45,159850.0
2022-01-25 10:30:00,28.46,28.58,28.26,28.26,78120.0,28.46,28.58,28.26,28.26,78120.0
2022-01-25 11:00:00,28.26,28.34,28.12,28.29,59581.0,28.26,28.34,28.12,28.29,59581.0
2022-01-25 11:30:00,28.29,28.29,27.95,27.98,53104.0,28.29,28.29,27.95,27.98,53104.0
2022-01-25 12:00:00,27.99,28.34,27.99,28.23,64264.0,27.99,28.34,27.99,28.23,64264.0
2022-01-25 12:30:00,28.22,28.23,27.9,27.92,91062.0,28.22,28.23,27.9,27.92,91062.0
2022-01-25 13:00:00,27.93,27.97,27.77,27.97,111257.0,27.93,27.97,27.77,27.97,111257.0
2022-01-25 13:30:00,27.97,28.0,27.77,27.78,233750.0,27.97,28.0,27.77,27.78,233750.0
2022-01-25 14:00:00,27.77,28.0,27.72,27.72,242116.0,27.77,28.0,27.72,27.72,242116.0
2022-01-25 14:30:00,27.72,27.87,27.62,27.82,387233.0,27.72,27.87,27.62,27.82,387233.0
2022-01-25 15:00:00,27.83,27.86,27.43,27.43,233005.0,27.83,27.86,27.43,27.43,233005.0
2022-01-25 15:30:00,27.43,27.9,27.41,27.83,580738.0,27.43,27.9,27.41,27.83,580738.0
2022-01-26 09:30:00,27.89,28.36,27.74,28.13,114932.0,27.89,28.36,27.74,28.13,114932.0
2022-01-26 10:00:00,28.14,28.21,27.9,27.95,150444.0,28.14,28.21,27.9,27.95,150444.0
2022-01-26 10:30:00,27.95,27.98,27.86,27.97,74116.0,27.95,27.98,27.86,27.97,74116.0
2022-01-26 11:00:00,27.99,28.16,27.84,27.94,150346.0,27.99,28.16,27.84,27.94,150346.0
2022-01-26 11:30:00,27.94,28.04,27.9,27.94,82091.0,27.94,28.04,27.9,27.94,82091.0
2022-01-26 12:00:00,27.93,27.96,27.85,27.86,67540.0,27.93,27.96,27.85,27.86,67540.0
2022-01-26 12:30:00,27.86,27.93,27.82,27.91,71576.0,27.86,27.93,27.82,27.91,71576.0
2022-01-26 13:00:00,27.93,28.01,27.88,27.96,44705.0,27.93,28.01,27.88,27.96,44705.0
2022-01-26 13:30:00,27.96,28.0,27.91,27.95,49905.0,27.96,28.0,27.91,27.95,49905.0
2022-01-26 14:00:00,27.95,28.14,27.89,27.94,94991.0,27.95,28.14,27.89,27.94,94991.0
2022-01-26 14:30:00,27.94,27.99,27.72,27.84,113626.0,27.94,27.99,27.72,27.84,113626.0
2022-01-26 15:00:00,27.84,27.85,27.44,27.65,137143.0,27.84,27.85,27.44,27.65,137143.0
2022-01-26 15:30:00,27.64,27.82,27.59,27.69,299450.0,27.64,27.82,27.59,27.69,299450.0
2022-01-27 09:30:00,27.69,28.14,27.5,27.86,167374.0,27.69,28.14,27.5,27.86,167374.0
2022-01-27 10:00:00,27.87,28.36,27.85,28.05,74756.0,27.87,28.36,27.85,28.05,74756.0
2022-01-27 10:30:00,28.06,28.49,28.06,28.43,67401.0,28.06,28.49,28.06,28.43,67401.0
2022-01-27 11:00:00,28.44,28.47,28.28,28.33,71786.0,28.44,28.47,28.28,28.33,71786.0
2022-01-27 11:30:00,28.33,28.57,28.3,28.51,60905.0,28.33,28.57,28.3,28.51,60905.0
2022-01-27 12:00:00,28.52,28.52,28.35,28.37,50182.0,28.52,28.52,28.35,28.37,50182.0
2022-01-27 12:30:00,28.37,28.55,28.29,28.51,84021.0,28.37,28.55,28.29,28.51,84021.0
2022-01-27 13:00:00,28.51,28.54,28.27,28.32,90953.0,28.51,28.54,28.27,28.32,90953.0
2022-01-27 13:30:00,28.34,28.46,28.33,28.43,52050.0,28.34,28.46,28.33,28.43,52050.0
2022-01-27 14:00:00,28.42,28.48,28.25,28.29,48635.0,28.42,28.48,28.25,28.29,48635.0
2022-01-27 14:30:00,28.29,28.43,28.26,28.36,77752.0,28.29,28.43,28.26,28.36,77752.0
2022-01-27 15:00:00,28.35,28.42,28.15,28.24,99645.0,28.35,28.42,28.15,28.24,99645.0
2022-01-27 15:30:00,28.23,28.3,28.1,28.27,236649.0,28.23,28.3,28.1,28.27,236649.0
2022-01-28 09:30:00,27.75,27.75,27.34,27.4,189904.0,27.75,27.75,27.34,27.4,189904.0
2022-01-28 10:00:00,27.42,27.58,27.27,27.34,123895.0,27.42,27.58,27.27,27.34,123895.0
2022-01-28 10:30:00,27.34,27.44,27.22,27.32,87936.0,27.34,27.44,27.22,27.32,87936.0
2022-01-28 11:00:00,27.33,27.33,26.95,26.97,88625.0,27.33,27.33,26.95,26.97,88625.0
2022-01-28 11:30:00,26.98,27.03,26.75,26.79,63812.0,26.98,27.03,26.75,26.79,63812.0
2022-01-28 12:00:00,26.8,26.96,26.79,26.94,58191.0,26.8,26.96,26.79,26.94,58191.0
2022-01-28 12:30:00,26.94,26.99,26.64,26.71,74739.0,26.94,26.99,26.64,26.71,74739.0
2022-01-28 13:00:00,26.71,26.88,26.71,26.87,41662.0,26.71,26.88,26.71,26.87,41662.0
2022-01-28 13:30:00,26.89,27.14,26.89,27.08,70492.0,26.89,27.14,26.89,27.08,70492.0
2022-01-28 14:00:00,27.09,27.13,26.73,26.73,87971.0,27.09,27.13,26.73,26.73,87971.0
2022-01-28 14:30:00,26.73,26.77,26.67,26.73,87773.0,26.73,26.77,26.67,26.73,87773.0
2022-01-28 15:00:00,26.73,26.76,26.54,26.76,153626.0,26.73,26.76,26.54,26.76,153626.0
2022-01-28 15:30:00,26.75,26.9,26.69,26.89,394444.0,26.75,26.9,26.69,26.89,394444.0
2022-01-31 09:30:00,26.82,27.05,26.4,26.52,197568.0,26.82,27.05,26.4,26.52,197568.0
2022-01-31 10:00:00,26.52,26.75,26.36,26.61,98697.0,26.52,26.75,26.36,26.61,98697.0
2022-01-31 10:30:00,26.6,26.72,26.41,26.52,120227.0,26.6,26.72,26.41,26.52,120227.0
2022-01-31 11:00:00,26.5,26.7,26.49,26.63,103030.0,26.5,26.7,26.49,26.63,103030.0
2022-01-31 11:30:00,26.66,26.78,26.64,26.72,49510.0,26.66,26.78,26.64,26.72,49510.0
2022-01-31 12:00:00,26.72,26.93,26.72,26.87,62930.0,26.72,26.93,26.72,26.87,62930.0
2022-01-31 12:30:00,26.87,26.94,26.85,26.93,42670.0,26.87,26.94,26.85,26.93,42670.0
2022-01-31 13:00:00,26.93,27.04,26.88,26.99,93507.0,26.93,27.04,26.88,26.99,93507.0
2022-01-31 13:30:00,26.99,27.0,26.82,26.86,59829.0,26.99,27.0,26.82,26.86,59829.0
2022-01-31 14:00:00,26.86,26.91,26.83,26.88,63259.0,26.86,26.91,26.83,26.88,63259.0
2022-01-31 14:30:00,26.89,26.94,26.84,26.87,79287.0,26.89,26.94,26.84,26.87,79287.0
2022-01-31 15:00:00,26.86,26.91,26.69,26.78,93043.0,26.86,26.91,26.69,26.78,93043.0
2022-01-31 15:30:00,26.77,27.14,26.75,27.14,367119.0,26.77,27.14,26.75,27.14,367119.0
2022-02-01 09:30:00,26.89,27.54,26.76,26.82,161582.0,26.89,27.54,26.76,26.82,161582.0
2022-02-01 10:00:00,26.84,26.86,26.63,26.71,103191.0,26.84,26.86,26.63,26.71,103191.0
2022-02-01 10:30:00,26.71,27.01,26.7,26.98,88952.0,26.71,27.01,26.7,26.98,88952.0
2022-02-01 11:00:00,26.99,27.0,26.89,26.96,78090.0,26.99,27.0,26.89,26.96,78090.0
2022-02-01 11:30:00,26.96,26.97,26.84,26.85,68212.0,26.96,26.97,26.84,26.85,68212.0
2022-02-01 12:00:00,26.85,26.94,26.82,26.93,62865.0,26.85,26.94,26.82,26.93,62865.0
2022-02-01 12:30:00,26.92,26.99,26.87,26.93,66946.0,26.92,26.99,26.87,26.93,66946.0
2022-02-01 13:00:00,26.93,27.12,26.91,27.11,68910.0,26.93,27.12,26.91,27.11,68910.0
2022-02-01 13:30:00,27.12,27.26,27.12,27.24,78387.0,27.12,27.26,27.12,27.24,78387.0
2022-02-01 14:00:00,27.24,27.38,27.22,27.37,70125.0,27.24,27.38,27.22,27.37,70125.0
2022-02-01 14:30:00,27.36,27.45,27.34,27.45,89701.0,27.36,27.45,27.34,27.45,89701.0
2022-02-01 15:00:00,27.44,27.45,27.31,27.35,62592.0,27.44,27.45,27.31,27.35,62592.0
2022-02-01 15:30:00,27.35,27.38,27.09,27.11,357374.0,27.35,27.38,27.09,27.11,357374.0
2022-02-02 09:30:00,27.37,27.77,27.29,27.35,128750.0,27.37,27.77,27.29,27.35,128750.0
2022-02-02 10:00:00,27.34,27.52,27.29,27.39,100979.0,27.34,27.52,27.29,27.39,100979.0
2022-02-02 10:30:00,27.37,27.56,27.31,27.55,75919.0,27.37,27.56,27.31,27.55,75919.0
2022-02-02 11:00:00,27.55,27.58,27.48,27.52,91357.0,27.55,27.58,27.48,27.52,91357.0
2022-02-02 11:30:00,27.51,27.55,27.45,27.5,67870.0,27.51,27.55,27.45,27.5,67870.0
2022-02-02 12:00:00,27.49,27.75,27.48,27.73,61728.0,27.49,27.75,27.48,27.73,61728.0
2022-02-02 12:30:00,27.72,27.82,27.71,27.8,67748.0,27.72,27.82,27.71,27.8,67748.0
2022-02-02 13:00:00,27.79,27.85,27.73,27.77,51933.0,27.79,27.85,27.73,27.77,51933.0
2022-02-02 13:30:00,27.79,28.02,27.78,27.95,90080.0,27.79,28.02,27.78,27.95,90080.0
2022-02-02 14:00:00,27.96,28.05,27.93,28.05,75960.0,27.96,28.05,27.93,28.05,75960.0
2022-02-02 14:30:00,28.05,28.13,28.0,28.05,88128.0,28.05,28.13,28.0,28.05,88128.0
2022-02-02 15:00:00,28.06,28.06,27.93,27.99,73502.0,28.06,28.06,27.93,27.99,73502.0
2022-02-02 15:30:00,27.99,28.13,27.97,28.1,330067.0,27.99,28.13,27.97,28.1,330067.0
2022-02-03 09:30:00,27.7,28.72,27.54,28.68,161702.0,27.7,28.72,27.54,28.68,161702.0
2022-02-03 10:00:00,28.68,28.87,28.67,28.85,79675.0,28.68,28.87,28.67,28.85,79675.0
2022-02-03 10:30:00,28.84,28.92,28.65,28.75,58022.0,28.84,28.92,28.65,28.75,58022.0
2022-02-03 11:00:00,28.75,28.83,28.65,28.8,117109.0,28.75,28.83,28.65,28.8,117109.0
2022-02-03 11:30:00,28.81,28.87,28.69,28.7,57853.0,28.81,28.87,28.69,28.7,57853.0
2022-02-03 12:00:00,28.71,28.97,28.66,28.89,54858.0,28.71,28.97,28.66,28.89,54858.0
2022-02-03 12:30:00,28.89,28.96,28.85,28.94,50880.0,28.89,28.96,28.85,28.94,50880.0
2022-02-03 13:00:00,28.93,28.95,28.81,28.81,27155.0,28.93,28.95,28.81,28.81,27155.0
2022-02-03 13:30:00,28.82,28.97,28.79,28.97,45672.0,28.82,28.97,28.79,28.97,45672.0
2022-02-03 14:00:00,28.97,29.01,28.9,28.9,46430.0,28.97,29.01,28.9,28.9,46430.0
2022-02-03 14:30:00,28.9,28.93,28.78,28.78,40809.0,28.9,28.93,28.78,28.78,40809.0
2022-02-03 15:00:00,28.79,28.81,28.64,28.69,83240.0,28.79,28.81,28.64,28.69,83240.0
2022-02-03 15:30:00,28.68,28.69,28.39,28.43,253403.0,28.68,28.69,28.39,28.43,253403.0
2022-02-04 09:30:00,28.54,28.54,27.98,28.05,99083.0,28.54,28.54,27.98,28.05,99083.0
2022-02-04 10:00:00,28.05,28.27,28.0,28.22,76842.0,28.05,28.27,28.0,28.22,76842.0
2022-02-04 10:30:00,28.21,28.23,28.0,28.05,46399.0,28.21,28.23,28.0,28.05,46399.0
2022-02-04 11:00:00,28.05,28.27,28.0,28.25,76609.0,28.05,28.27,28.0,28.25,76609.0
2022-02-04 11:30:00,28.25,28.38,28.21,28.27,49156.0,28.25,28.38,28.21,28.27,49156.0
2022-02-04 12:00:00,28.26,28.29,28.21,28.26,35275.0,28.26,28.29,28.21,28.26,35275.0
2022-02-04 12:30:00,28.26,28.35,28.24,28.32,47069.0,28.26,28.35,28.24,28.32,47069.0
2022-02-04 13:00:00,28.32,28.46,28.31,28.41,39676.0,28.32,28.46,28.31,28.41,39676.0
2022-02-04 13:30:00,28.41,28.52,28.4,28.52,38998.0,28.41,28.52,28.4,28.52,38998.0
2022-02-04 14:00:00,28.51,28.54,28.42,28.43,27229.0,28.51,28.54,28.42,28.43,27229.0
2022-02-04 14:30:00,28.43,28.61,28.43,28.6,54148.0,28.43,28.61,28.43,28.6,54148.0
2022-02-04 15:00:00,28.6,28.74,28.55,28.71,80422.0,28.6,28.74,28.55,28.71,80422.0
2022-02-04 15:30:00,28.7,28.83,28.69,28.81,322145.0,28.7,28.83,28.69,28.81,322145.0
2022-02-07 09:30:00,28.86,29.03,28.6,28.73,115751.0,28.86,29.03,28.6,28.73,115751.0
2022-02-07 10:00:00,28.73,28.93,28.72,28.83,60189.0,28.73,28.93,28.72,28.83,60189.0
2022-02-07 10:30:00,28.83,28.92,28.82,28.87,45455.0,28.83,28.92,28.82,28.87,45455.0
2022-02-07 11:00:00,28.87,28.87,28.71,28.81,45430.0,28.87,28.87,28.71,28.81,45430.0
2022-02-07 11:30:00,28.81,28.85,28.65,28.7,65075.0,28.81,28.85,28.65,28.7,65075.0
2022-02-07 12:00:00,28.68,28.71,28.55,28.68,55197.0,28.68,28.71,28.55,28.68,55197.0
2022-02-07 12:30:00,28.66,28.77,28.66,28.69,70785.0,28.66,28.77,28.66,28.69,70785.0
2022-02-07 13:00:00,28.69,28.75,28.68,28.71,31239.0,28.69,28.75,28.68,28.71,31239.0
2022-02-07 13:30:00,28.71,28.74,28.66,28.71,38214.0,28.71,28.74,28.66,28.71,38214.0
2022-02-07 14:00:00,28.7,28.8,28.68,28.72,54005.0,28.7,28.8,28.68,28.72,54005.0
2022-02-07 14:30:00,28.71,28.82,28.7,28.81,42861.0,28.71,28.82,28.7,28.81,42861.0
2022-02-07 15:00:00,28.82,28.87,28.79,28.81,47517.0,28.82,28.87,28.79,28.81,47517.0
2022-02-07 15:30:00,28.8,28.83,28.71,28.74,166669.0,28.8,28.83,28.71,28.74,166669.0
2022-02-08 09:30:00,28.74,29.11,28.57,29.1,71046.0,28.74,29.11,28.57,29.1,71046.0
2022-02-08 10:00:00,29.08,29.26,28.96,29.25,37290.0,29.08,29.26,28.96,29.25,37290.0
2022-02-08 10:30:00,29.25,29.34,29.13,29.21,34699.0,29.25,29.34,29.13,29.21,34699.0
2022-02-08 11:00:00,29.23,29.26,29.11,29.19,35441.0,29.23,29.26,29.11,29.19,35441.0
2022-02-08 11:30:00,29.19,29.29,29.17,29.28,33867.0,29.19,29.29,29.17,29.28,33867.0
2022-02-08 12:00:00,29.28,29.42,29.28,29.32,41197.0,29.28,29.42,29.28,29.32,41197.0
2022-02-08 12:30:00,29.33,29.43,29.28,29.4,31566.0,29.33,29.43,29.28,29.4,31566.0
2022-02-08 13:00:00,29.41,29.45,29.18,29.19,37886.0,29.41,29.45,29.18,29.19,37886.0
2022-02-08 13:30:00,29.19,29.23,29.18,29.19,34255.0,29.19,29.23,29.18,29.19,34255.0
2022-02-08 14:00:00,29.19,29.19,29.07,29.08,28207.0,29.19,29.19,29.07,29.08,28207.0
2022-02-08 14:30:00,29.07,29.15,29.03,29.15,36432.0,29.07,29.15,29.03,29.15,36432.0
2022-02-08 15:00:00,29.14,29.34,29.11,29.34,63956.0,29.14,29.34,29.11,29.34,63956.0
2022-02-08 15:30:00,29.34,29.45,29.33,29.42,229286.0,29.34,29.45,29.33,29.42,229286.0
2022-02-09 09:30:00,29.19,29.6,29.19,29.44,56424.0,29.19,29.6,29.19,29.44,56424.0
2022-02-09 10:00:00,29.4,29.43,29.1,29.1,35637.0,29.4,29.43,29.1,29.1,35637.0
2022-02-09 10:30:00,29.09,29.23,28.99,29.23,30740.0,29.09,29.23,28.99,29.23,30740.0
2022-02-09 11:00:00,29.23,29.33,29.06,29.29,42695.0,29.23,29.33,29.06,29.29,42695.0
2022-02-09 11:30:00,29.3,29.34,29.28,29.34,24212.0,29.3,29.34,29.28,29.34,24212.0
2022-02-09 12:00:00,29.33,29.39,29.18,29.18,52192.0,29.33,29.39,29.18,29.18,52192.0
2022-02-09 12:30:00,29.17,29.18,29.1,29.14,33156.0,29.17,29.18,29.1,29.14,33156.0
2022-02-09 13:00:00,29.14,29.15,29.04,29.08,24229.0,29.14,29.15,29.04,29.08,24229.0
2022-02-09 13:30:00,29.08,29.12,29.02,29.06,36151.0,29.08,29.12,29.02,29.06,36151.0
2022-02-09 14:00:00,29.05,29.17,29.05,29.15,55610.0,29.05,29.17,29.05,29.15,55610.0
2022-02-09 14:30:00,29.15,29.21,29.14,29.19,39518.0,29.15,29.21,29.14,29.19,39518.0
2022-02-09 15:00:00,29.19,29.28,29.06,29.11,59967.0,29.19,29.28,29.06,29.11,59967.0
2022-02-09 15:30:00,29.11,29.11,28.95,29.06,196671.0,29.11,29.11,28.95,29.06,196671.0
2022-02-10 09:30:00,29.18,29.19,28.78,28.81,64156.0,29.18,29.19,28.78,28.81,64156.0
2022-02-10 10:00:00,28.8,28.98,28.73,28.85,55662.0,28.8,28.98,28.73,28.85,55662.0
2022-02-10 10:30:00,28.84,28.91,28.8,28.81,54323.0,28.84,28.91,28.8,28.81,54323.0
2022-02-10 11:00:00,28.8,28.96,28.76,28.78,69081.0,28.8,28.96,28.76,28.78,69081.0
2022-02-10 11:30:00,28.79,28.91,28.77,28.91,46054.0,28.79,28.91,28.77,28.91,46054.0
2022-02-10 12:00:00,28.91,29.12,28.91,29.1,44728.0,28.91,29.12,28.91,29.1,44728.0
2022-02-10 12:30:00,29.09,29.14,28.98,28.99,43074.0,29.09,29.14,28.98,28.99,43074.0
2022-02-10 13:00:00,29.0,29.11,28.95,29.01,65084.0,29.0,29.11,28.95,29.01,65084.0
2022-02-10 13:30:00,29.02,29.02,28.83,28.9,48415.0,29.02,29.02,28.83,28.9,48415.0
2022-02-10 14:00:00,28.9,28.92,28.8,28.81,45614.0,28.9,28.92,28.8,28.81,45614.0
2022-02-10 14:30:00,28.82,28.84,28.71,28.75,54050.0,28.82,28.84,28.71,28.75,54050.0
2022-02-10 15:00:00,28.75,28.77,28.62,28.66,58732.0,28.75,28.77,28.62,28.66,58732.0
2022-02-10 15:30:00,28.65,28.76,28.63,28.73,204242.0,28.65,28.76,28.63,28.73,204242.0
2022-02-11 09:30:00,28.87,29.15,28.7,29.1,58389.0,28.87,29.15,28.7,29.1,58389.0
2022-02-11 10:00:00,29.11,29.15,28.97,29.09,49752.0,29.11,29.15,28.97,29.09,49752.0
2022-02-11 10:30:00,29.1,29.11,29.0,29.01,29263.0,29.1,29.11,29.0,29.01,29263.0
2022-02-11 11:00:00,29.01,29.17,29.01,29.07,35993.0,29.01,29.17,29.01,29.07,35993.0
2022-02-11 11:30:00,29.07,29.07,28.99,29.05,25385.0,29.07,29.07,28.99,29.05,25385.0
2022-02-11 12:00:00,29.05,29.14,29.02,29.03,45145.0,29.05,29.14,29.02,29.03,45145.0
2022-02-11 12:30:00,29.03,29.21,28.98,29.19,33789.0,29.03,29.21,28.98,29.19,33789.0
2022-02-11 13:00:00,29.2,29.27,29.11,29.14,28744.0,29.2,29.27,29.11,29.14,28744.0
2022-02-11 13:30:00,29.16,29.23,28.95,29.22,72479.0,29.16,29.23,28.95,29.22,72479.0
2022-02-11 14:00:00,29.21,29.48,29.17,29.42,108663.0,29.21,29.48,29.17,29.42,108663.0
2022-02-11 14:30:00,29.42,29.56,29.34,29.5,64608.0,29.42,29.56,29.34,29.5,64608.0
2022-02-11 15:00:00,29.48,29.64,29.42,29.57,109658.0,29.48,29.64,29.42,29.57,109658.0
2022-02-11 15:30:00,29.57,29.68,29.48,29.6,357004.0,29.57,29.68,29.48,29.6,357004.0
2022-02-14 09:30:00,29.58,29.65,29.0,29.02,45344.0,29.58,29.65,29.0,29.02,45344.0
2022-02-14 10:00:00,29.03,29.03,28.61,28.84,51971.0,29.03,29.03,28.61,28.84,51971.0
2022-02-14 10:30:00,28.84,28.95,28.49,28.55,76685.0,28.84,28.95,28.49,28.55,76685.0
2022-02-14 11:00:00,28.55,28.64,28.48,28.61,46380.0,28.55,28.64,28.48,28.61,46380.0
2022-02-14 11:30:00,28.6,28.74,28.59,28.67,47501.0,28.6,28.74,28.59,28.67,47501.0
2022-02-14 12:00:00,28.68,28.81,28.67,28.8,31597.0,28.68,28.81,28.67,28.8,31597.0
2022-02-14 12:30:00,28.8,28.91,28.79,28.85,51577.0,28.8,28.91,28.79,28.85,51577.0
2022-02-14 13:00:00,28.87,28.97,28.86,28.96,24664.0,28.87,28.97,28.86,28.96,24664.0
2022-02-14 13:30:00,28.96,28.96,28.78,28.83,89274.0,28.96,28.96,28.78,28.83,89274.0
2022-02-14 14:00:00,28.83,29.05,28.83,29.04,66560.0,28.83,29.05,28.83,29.04,66560.0
2022-02-14 14:30:00,29.03,29.16,28.98,29.14,47284.0,29.03,29.16,28.98,29.14,47284.0
2022-02-14 15:00:00,29.13,29.23,29.09,29.2,58452.0,29.13,29.23,29.09,29.2,58452.0
2022-02-14 15:30:00,29.21,29.37,29.19,29.36,270047.0,29.21,29.37,29.19,29.36,270047.0
2022-02-15 09:30:00,29.36,29.75,29.17,29.42,72560.0,29.36,29.75,29.17,29.42,72560.0
2022-02-15 10:00:00,29.43,29.45,29.29,29.34,50045.0,29.43,29.45,29.29,29.34,50045.0
2022-02-15 10:30:00,29.34,29.45,29.22,29.45,39106.0,29.34,29.45,29.22,29.45,39106.0
2022-02-15 11:00:00,29.46,29.48,29.35,29.39,36983.0,29.46,29.48,29.35,29.39,36983.0
2022-02-15 11:30:00,29.39,29.62,29.36,29.62,40183.0,29.39,29.62,29.36,29.62,40183.0
2022-02-15 12:00:00,29.61,29.7,29.56,29.66,23767.0,29.61,29.7,29.56,29.66,23767.0
2022-02-15 12:30:00,29.67,29.74,29.66,29.71,52200.0,29.67,29.74,29.66,29.71,52200.0
2022-02-15 13:00:00,29.72,29.72,29.6,29.7,27922.0,29.72,29.72,29.6,29.7,27922.0
2022-02-15 13:30:00,29.71,29.96,29.7,29.87,67073.0,29.71,29.96,29.7,29.87,67073.0
2022-02-15 14:00:00,29.86,29.87,29.76,29.87,28155.0,29.86,29.87,29.76,29.87,28155.0
2022-02-15 14:30:00,29.87,29.89,29.73,29.76,32671.0,29.87,29.89,29.73,29.76,32671.0
2022-02-15 15:00:00,29.78,29.85,29.77,29.79,49706.0,29.78,29.85,29.77,29.79,49706.0
2022-02-15 15:30:00,29.79,29.89,29.67,29.77,294418.0,29.79,29.89,29.67,29.77,294418.0
2022-02-16 09:30:00,29.76,29.94,29.63,29.75,47223.0,29.76,29.94,29.63,29.75,47223.0
2022-02-16 10:00:00,29.73,29.76,29.43,29.48,32569.0,29.73,29.76,29.43,29.48,32569.0
2022-02-16 10:30:00,29.47,29.55,28.97,29.02,69909.0,29.47,29.55,28.97,29.02,69909.0
2022-02-16 11:00:00,29.04,29.12,28.95,29.12,27347.0,29.04,29.12,28.95,29.12,27347.0
2022-02-16 11:30:00,29.11,29.12,28.97,29.05,29930.0,29.11,29.12,28.97,29.05,29930.0
2022-02-16 12:00:00,29.06,29.15,29.06,29.14,22249.0,29.06,29.15,29.06,29.14,22249.0
2022-02-16 12:30:00,29.15,29.15,28.98,29.03,30469.0,29.15,29.15,28.98,29.03,30469.0
2022-02-16 13:00:00,29.01,29.03,28.84,28.85,39668.0,29.01,29.03,28.84,28.85,39668.0
2022-02-16 13:30:00,28.85,28.9,28.77,28.8,45324.0,28.85,28.9,28.77,28.8,45324.0
2022-02-16 14:00:00,28.81,29.21,28.78,29.15,96951.0,28.81,29.21,28.78,29.15,96951.0
2022-02-16 14:30:00,29.15,29.21,29.06,29.15,103811.0,29.15,29.21,29.06,29.15,103811.0
2022-02-16 15:00:00,29.16,29.21,29.09,29.09,47174.0,29.16,29.21,29.09,29.09,47174.0
2022-02-16 15:30:00,29.09,29.18,28.98,29.03,231897.0,29.09,29.18,28.98,29.03,231897.0
2022-02-17 09:30:00,29.03,29.11,28.86,28.95,50918.0,29.03,29.11,28.86,28.95,50918.0
2022-02-17 10:00:00,28.96,29.14,28.89,29.1,60666.0,28.96,29.14,28.89,29.1,60666.0
2022-02-17 10:30:00,29.1,29.21,29.1,29.21,41341.0,29.1,29.21,29.1,29.21,41341.0
2022-02-17 11:00:00,29.21,29.35,29.19,29.34,113745.0,29.21,29.35,29.19,29.34,113745.0
2022-02-17 11:30:00,29.32,29.38,29.27,29.37,48118.0,29.32,29.38,29.27,29.37,48118.0
2022-02-17 12:00:00,29.37,29.53,29.37,29.53,41099.0,29.37,29.53,29.37,29.53,41099.0
2022-02-17 12:30:00,29.52,29.61,29.5,29.59,46476.0,29.52,29.61,29.5,29.59,46476.0
2022-02-17 13:00:00,29.59,29.72,29.58,29.71,46283.0,29.59,29.72,29.58,29.71,46283.0
2022-02-17 13:30:00,29.71,29.73,29.52,29.53,42080.0,29.71,29.73,29.52,29.53,42080.0
2022-02-17 14:00:00,29.52,29.53,29.26,29.32,42037.0,29.52,29.53,29.26,29.32,42037.0
2022-02-17 14:30:00,29.32,29.41,29.29,29.29,46497.0,29.32,29.41,29.29,29.29,46497.0
2022-02-17 15:00:00,29.29,29.32,29.06,29.1,128381.0,29.29,29.32,29.06,29.1,128381.0
2022-02-17 15:30:00,29.09,29.12,28.91,28.97,360501.0,29.09,29.12,28.91,28.97,360501.0
2022-02-18 09:30:00,28.84,29.16,28.77,29.0,68058.0,28.84,29.16,28.77,29.0,68058.0
2022-02-18 10:00:00,29.03,29.14,28.93,29.1,70877.0,29.03,29.14,28.93,29.1,70877.0
2022-02-18 10:30:00,29.09,29.09,28.96,29.06,45514.0,29.09,29.09,28.96,29.06,45514.0
2022-02-18 11:00:00,29.05,29.18,29.04,29.09,46529.0,29.05,29.18,29.04,29.09,46529.0
2022-02-18 11:30:00,29.1,29.12,28.95,28.96,36736.0,29.1,29.12,28.95,28.96,36736.0
2022-02-18 12:00:00,28.97,28.99,28.88,28.9,56912.0,28.97,28.99,28.88,28.9,56912.0
2022-02-18 12:30:00,28.87,28.89,28.78,28.78,38950.0,28.87,28.89,28.78,28.78,38950.0
2022-02-18 13:00:00,28.78,28.92,28.75,28.88,43182.0,28.78,28.92,28.75,28.88,43182.0
2022-02-18 13:30:00,28.89,28.89,28.82,28.87,91301.0,28.89,28.89,28.82,28.87,91301.0
2022-02-18 14:00:00,28.87,29.04,28.87,28.98,82509.0,28.87,29.04,28.87,28.98,82509.0
2022-02-18 14:30:00,28.99,29.03,28.92,29.02,63715.0,28.99,29.03,28.92,29.02,63715.0
2022-02-18 15:00:00,29.02,29.1,28.93,29.08,86712.0,29.02,29.1,28.93,29.08,86712.0
2022-02-18 15:30:00,29.08,29.14,29.0,29.13,201536.0,29.08,29.14,29.0,29.13,201536.0
2022-02-22 09:30:00,29.35,29.42,28.71,28.99,119583.0,29.35,29.42,28.71,28.99,119583.0
2022-02-22 10:00:00,28.97,29.03,28.75,28.99,64347.0,28.97,29.03,28.75,28.99,64347.0
2022-02-22 10:30:00,28.97,29.0,28.7,28.73,45834.0,28.97,29.0,28.7,28.73,45834.0
2022-02-22 11:00:00,28.72,28.89,28.68,28.82,53634.0,28.72,28.89,28.68,28.82,53634.0
2022-02-22 11:30:00,28.84,28.94,28.83,28.91,46039.0,28.84,28.94,28.83,28.91,46039.0
2022-02-22 12:00:00,28.92,29.07,28.9,28.9,54210.0,28.92,29.07,28.9,28.9,54210.0
2022-02-22 12:30:00,28.9,28.9,28.77,28.86,71600.0,28.9,28.9,28.77,28.86,71600.0
2022-02-22 13:00:00,28.86,28.91,28.78,28.79,79183.0,28.86,28.91,28.78,28.79,79183.0
2022-02-22 13:30:00,28.8,28.81,28.54,28.61,100330.0,28.8,28.81,28.54,28.61,100330.0
2022-02-22 14:00:00,28.6,28.65,28.44,28.61,77364.0,28.6,28.65,28.44,28.61,77364.0
2022-02-22 14:30:00,28.62,28.84,28.61,28.75,78127.0,28.62,28.84,28.61,28.75,78127.0
2022-02-22 15:00:00,28.74,28.86,28.69,28.78,112938.0,28.74,28.86,28.69,28.78,112938.0
2022-02-22 15:30:00,28.78,28.78,28.43,28.48,215483.0,28.78,28.78,28.43,28.48,215483.0
2022-02-23 09:30:00,29.17,29.55,28.81,29.42,170137.0,29.17,29.55,28.81,29.42,170137.0
2022-02-23 10:00:00,29.41,29.54,29.27,29.31,123823.0,29.41,29.54,29.27,29.31,123823.0
2022-02-23 10:30:00,29.3,29.44,29.27,29.32,57921.0,29.3,29.44,29.27,29.32,57921.0
2022-02-23 11:00:00,29.32,29.45,29.31,29.4,51559.0,29.32,29.45,29.31,29.4,51559.0
2022-02-23 11:30:00,29.38,29.43,29.3,29.34,67352.0,29.38,29.43,29.3,29.34,67352.0
2022-02-23 12:00:00,29.33,29.33,29.12,29.26,68698.0,29.33,29.33,29.12,29.26,68698.0
2022-02-23 12:30:00,29.25,29.26,29.11,29.17,59630.0,29.25,29.26,29.11,29.17,59630.0
2022-02-23 13:00:00,29.16,29.19,29.03,29.06,71056.0,29.16,29.19,29.03,29.06,71056.0
2022-02-23 13:30:00,29.06,29.2,28.98,29.14,89156.0,29.06,29.2,28.98,29.14,89156.0
2022-02-23 14:00:00,29.14,29.14,28.97,29.0,66731.0,29.14,29.14,28.97,29.0,66731.0
2022-02-23 14:30:00,29.01,29.04,28.92,28.96,73061.0,29.01,29.04,28.92,28.96,73061.0
2022-02-23 15:00:00,28.96,28.97,28.83,28.83,67040.0,28.96,28.97,28.83,28.83,67040.0
2022-02-23 15:30:00,28.83,28.85,28.62,28.67,369533.0,28.83,28.85,28.62,28.67,369533.0
2022-02-24 09:30:00,28.0,28.99,27.95,28.62,140530.0,28.0,28.99,27.95,28.62,140530.0
2022-02-24 10:00:00,28.68,28.73,27.66,27.81,109338.0,28.68,28.73,27.66,27.81,109338.0
2022-02-24 10:30:00,27.8,28.0,27.52,27.58,176258.0,27.8,28.0,27.52,27.58,176258.0
2022-02-24 11:00:00,27.59,27.62,27.4,27.51,139111.0,27.59,27.62,27.4,27.51,139111.0
2022-02-24 11:30:00,27.47,27.54,27.33,27.46,72017.0,27.47,27.54,27.33,27.46,72017.0
2022-02-24 12:00:00,27.46,27.52,27.33,27.44,61038.0,27.46,27.52,27.33,27.44,61038.0
2022-02-24 12:30:00,27.44,27.54,27.34,27.48,86741.0,27.44,27.54,27.34,27.48,86741.0
2022-02-24 13:00:00,27.48,27.61,27.41,27.57,86571.0,27.48,27.61,27.41,27.57,86571.0
2022-02-24 13:30:00,27.56,27.62,27.32,27.57,128061.0,27.56,27.62,27.32,27.57,128061.0
2022-02-24 14:00:00,27.54,27.72,27.51,27.67,102594.0,27.54,27.72,27.51,27.67,102594.0
2022-02-24 14:30:00,27.67,27.71,27.45,27.53,148506.0,27.67,27.71,27.45,27.53,148506.0
2022-02-24 15:00:00,27.52,27.64,27.42,27.53,227988.0,27.52,27.64,27.42,27.53,227988.0
2022-02-24 15:30:00,27.54,27.89,27.52,27.85,524325.0,27.54,27.89,27.52,27.85,524325.0
2022-02-25 09:30:00,29.28,29.7,27.71,27.84,431399.0,29.28,29.7,27.71,27.84,431399.0
2022-02-25 10:00:00,27.84,27.92,27.28,27.46,287534.0,27.84,27.92,27.28,27.46,287534.0
2022-02-25 10:30:00,27.46,28.31,27.41,28.14,261402.0,27.46,28.31,27.41,28.14,261402.0
2022-02-25 11:00:00,28.14,28.59,28.13,28.5,126852.0,28.14,28.59,28.13,28.5,126852.0
2022-02-25 11:30:00,28.5,28.93,28.48,28.93,115024.0,28.5,28.93,28.48,28.93,115024.0
2022-02-25 12:00:00,28.93,29.07,28.9,28.99,87104.0,28.93,29.07,28.9,28.99,87104.0
2022-02-25 12:30:00,29.0,29.21,28.98,29.15,125062.0,29.0,29.21,28.98,29.15,125062.0
2022-02-25 13:00:00,29.15,29.28,29.11,29.18,88919.0,29.15,29.28,29.11,29.18,88919.0
2022-02-25 13:30:00,29.18,29.34,29.06,29.06,69493.0,29.18,29.34,29.06,29.06,69493.0
2022-02-25 14:00:00,29.07,29.26,29.05,29.15,80392.0,29.07,29.26,29.05,29.15,80392.0
2022-02-25 14:30:00,29.15,29.17,29.03,29.11,69972.0,29.15,29.17,29.03,29.11,69972.0
2022-02-25 15:00:00,29.11,29.11,28.87,29.05,146570.0,29.11,29.11,28.87,29.05,146570.0
2022-02-25 15:30:00,29.06,29.23,29.03,29.19,401455.0,29.06,29.23,29.03,29.19,401455.0
2022-02-28 09:30:00,29.2,29.29,28.52,28.69,132090.0,29.2,29.29,28.52,28.69,132090.0
2022-02-28 10:00:00,28.71,28.72,28.24,28.36,183383.0,28.71,28.72,28.24,28.36,183383.0
2022-02-28 10:30:00,28.36,28.61,28.28,28.36,152711.0,28.36,28.61,28.28,28.36,152711.0
2022-02-28 11:00:00,28.35,28.88,28.27,28.85,101404.0,28.35,28.88,28.27,28.85,101404.0
2022-02-28 11:30:00,28.87,29.1,28.81,28.88,91632.0,28.87,29.1,28.81,28.88,91632.0
2022-02-28 12:00:00,28.88,28.92,28.63,28.73,64439.0,28.88,28.92,28.63,28.73,64439.0
2022-02-28 12:30:00,28.73,28.78,28.6,28.72,54528.0,28.73,28.78,28.6,28.72,54528.0
2022-02-28 13:00:00,28.7,28.79,28.56,28.57,71919.0,28.7,28.79,28.56,28.57,71919.0
2022-02-28 13:30:00,28.55,28.62,28.39,28.57,133845.0,28.55,28.62,28.39,28.57,133845.0
2022-02-28 14:00:00,28.57,28.61,28.44,28.5,118206.0,28.57,28.61,28.44,28.5,118206.0
2022-02-28 14:30:00,28.52,28.75,28.49,28.7,140640.0,28.52,28.75,28.49,28.7,140640.0
2022-02-28 15:00:00,28.7,28.7,28.5,28.54,104678.0,28.7,28.7,28.5,28.54,104678.0
2022-02-28 15:30:00,28.54,28.66,28.43,28.48,474813.0,28.54,28.66,28.43,28.48,474813.0
2022-03-01 09:30:00,28.73,29.43,28.62,29.26,187014.0,28.73,29.43,28.62,29.26,187014.0
2022-03-01 10:00:00,29.26,29.55,29.15,29.32,107103.0,29.26,29.55,29.15,29.32,107103.0
2022-03-01 10:30:00,29.34,29.35,29.08,29.08,63520.0,29.34,29.35,29.08,29.08,63520.0
2022-03-01 11:00:00,29.06,29.24,29.06,29.19,63966.0,29.06,29.24,29.06,29.19,63966.0
2022-03-01 11:30:00,29.18,29.18,28.61,28.69,63322.0,29.18,29.18,28.61,28.69,63322.0
2022-03-01 12:00:00,28.67,28.7,28.47,28.58,58900.0,28.67,28.7,28.47,28.58,58900.0
2022-03-01 12:30:00,28.57,28.79,28.57,28.74,35514.0,28.57,28.79,28.57,28.74,35514.0
2022-03-01 13:00:00,28.74,28.78,28.63,28.63,43977.0,28.74,28.78,28.63,28.63,43977.0
2022-03-01 13:30:00,28.63,28.78,28.58,28.65,61467.0,28.63,28.78,28.58,28.65,61467.0
2022-03-01 14:00:00,28.66,28.71,28.56,28.7,62831.0,28.66,28.71,28.56,28.7,62831.0
2022-03-01 14:30:00,28.69,28.83,28.66,28.71,70039.0,28.69,28.83,28.66,28.71,70039.0
2022-03-01 15:00:00,28.71,28.8,28.44,28.44,149551.0,28.71,28.8,28.44,28.44,149551.0
2022-03-01 15:30:00,28.44,28.47,28.16,28.39,374833.0,28.44,28.47,28.16,28.39,374833.0
2022-03-02 09:30:00,28.32,28.87,28.1,28.87,107373.0,28.32,28.87,28.1,28.87,107373.0
2022-03-02 10:00:00,28.89,29.24,28.89,29.2,67027.0,28.89,29.24,28.89,29.2,67027.0
2022-03-02 10:30:00,29.2,29.22,29.06,29.16,57288.0,29.2,29.22,29.06,29.16,57288.0
2022-03-02 11:00:00,29.16,29.29,29.04,29.09,60815.0,29.16,29.29,29.04,29.09,60815.0
2022-03-02 11:30:00,29.09,29.22,29.09,29.2,39400.0,29.09,29.22,29.09,29.2,39400.0
2022-03-02 12:00:00,29.19,29.35,29.19,29.31,36073.0,29.19,29.35,29.19,29.31,36073.0
2022-03-02 12:30:00,29.3,29.38,29.29,29.34,34410.0,29.3,29.38,29.29,29.34,34410.0
2022-03-02 13:00:00,29.34,29.37,29.2,29.34,59376.0,29.34,29.37,29.2,29.34,59376.0
2022-03-02 13:30:00,29.33,29.51,29.33,29.38,84349.0,29.33,29.51,29.33,29.38,84349.0
2022-03-02 14:00:00,29.4,29.4,29.2,29.23,61974.0,29.4,29.4,29.2,29.23,61974.0
2022-03-02 14:30:00,29.26,29.28,29.05,29.16,70300.0,29.26,29.28,29.05,29.16,70300.0
2022-03-02 15:00:00,29.16,29.26,29.15,29.22,92251.0,29.16,29.26,29.15,29.22,92251.0
2022-03-02 15:30:00,29.22,29.36,29.19,29.28,271335.0,29.22,29.36,29.19,29.28,271335.0
2022-03-03 09:30:00,29.63,30.57,29.55,30.37,268529.0,29.63,30.57,29.55,30.37,268529.0
2022-03-03 10:00:00,30.37,30.98,30.29,30.96,287701.0,30.37,30.98,30.29,30.96,287701.0
2022-03-03 10:30:00,30.96,30.99,30.67,30.76,138649.0,30.96,30.99,30.67,30.76,138649.0
2022-03-03 11:00:00,30.75,31.0,30.75,30.97,94202.0,30.75,31.0,30.75,30.97,94202.0
2022-03-03 11:30:00,30.95,31.03,30.87,31.0,147409.0,30.95,31.03,30.87,31.0,147409.0
2022-03-03 12:00:00,30.99,31.34,30.98,31.07,220955.0,30.99,31.34,30.98,31.07,220955.0
2022-03-03 12:30:00,31.08,31.36,31.04,31.36,86878.0,31.08,31.36,31.04,31.36,86878.0
2022-03-03 13:00:00,31.35,31.43,31.29,31.39,168077.0,31.35,31.43,31.29,31.39,168077.0
2022-03-03 13:30:00,31.39,31.4,31.25,31.39,86760.0,31.39,31.4,31.25,31.39,86760.0
2022-03-03 14:00:00,31.41,31.58,31.4,31.51,132767.0,31.41,31.58,31.4,31.51,132767.0
2022-03-03 14:30:00,31.51,31.64,31.43,31.45,122936.0,31.51,31.64,31.43,31.45,122936.0
2022-03-03 15:00:00,31.46,31.48,31.25,31.28,222038.0,31.46,31.48,31.25,31.28,222038.0
2022-03-03 15:30:00,31.27,31.47,31.23,31.43,300728.0,31.27,31.47,31.23,31.43,300728.0
2022-03-04 09:30:00,31.3,32.37,31.26,32.04,445715.0,31.3,32.37,31.26,32.04,445715.0
2022-03-04 10:00:00,32.02,32.15,31.75,32.02,165635.0,32.02,32.15,31.75,32.02,165635.0
2022-03-04 10:30:00,32.0,32.11,31.77,31.9,205988.0,32.0,32.11,31.77,31.9,205988.0
2022-03-04 11:00:00,31.9,32.27,31.84,32.24,130578.0,31.9,32.27,31.84,32.24,130578.0
2022-03-04 11:30:00,32.25,32.57,32.24,32.45,130602.0,32.25,32.57,32.24,32.45,130602.0
2022-03-04 12:00:00,32.44,32.96,32.41,32.88,216303.0,32.44,32.96,32.41,32.88,216303.0
2022-03-04 12:30:00,32.88,33.28,32.82,33.27,176595.0,32.88,33.28,32.82,33.27,176595.0
2022-03-04 13:00:00,33.28,33.69,33.27,33.68,177140.0,33.28,33.69,33.27,33.68,177140.0
2022-03-04 13:30:00,33.69,33.89,33.55,33.82,217319.0,33.69,33.89,33.55,33.82,217319.0
2022-03-04 14:00:00,33.81,33.81,33.46,33.52,128365.0,33.81,33.81,33.46,33.52,128365.0
2022-03-04 14:30:00,33.52,33.59,33.42,33.43,107981.0,33.52,33.59,33.42,33.43,107981.0
2022-03-04 15:00:00,33.44,33.74,33.29,33.72,191842.0,33.44,33.74,33.29,33.72,191842.0
2022-03-04 15:30:00,33.71,33.74,33.34,33.6,466208.0,33.71,33.74,33.34,33.6,466208.0
2022-03-07 09:30:00,32.67,34.55,32.61,34.54,432829.0,32.67,34.55,32.61,34.54,432829.0
2022-03-07 10:00:00,34.54,34.94,34.53,34.6,218189.0,34.54,34.94,34.53,34.6,218189.0
2022-03-07 10:30:00,34.59,34.97,34.48,34.72,148440.0,34.59,34.97,34.48,34.72,148440.0
2022-03-07 11:00:00,34.74,34.84,34.04,34.16,198653.0,34.74,34.84,34.04,34.16,198653.0
2022-03-07 11:30:00,34.18,34.35,34.03,34.23,103792.0,34.18,34.35,34.03,34.23,103792.0
2022-03-07 12:00:00,34.23,34.24,33.7,33.93,161968.0,34.23,34.24,33.7,33.93,161968.0
2022-03-07 12:30:00,33.91,34.03,33.51,33.77,165475.0,33.91,34.03,33.51,33.77,165475.0
2022-03-07 13:00:00,33.79,33.82,33.54,33.7,119082.0,33.79,33.82,33.54,33.7,119082.0
2022-03-07 13:30:00,33.71,33.86,33.54,33.55,128814.0,33.71,33.86,33.54,33.55,128814.0
2022-03-07 14:00:00,33.54,33.72,33.52,33.54,145668.0,33.54,33.72,33.52,33.54,145668.0
2022-03-07 14:30:00,33.54,33.68,33.47,33.64,156136.0,33.54,33.68,33.47,33.64,156136.0
2022-03-07 15:00:00,33.64,33.88,33.6,33.82,193381.0,33.64,33.88,33.6,33.82,193381.0
2022-03-07 15:30:00,33.82,33.82,33.55,33.58,451166.0,33.82,33.82,33.55,33.58,451166.0
2022-03-08 09:30:00,32.85,33.68,32.84,33.67,185349.0,32.85,33.68,32.84,33.67,185349.0
2022-03-08 10:00:00,33.64,33.65,33.21,33.21,124598.0,33.64,33.65,33.21,33.21,124598.0
2022-03-08 10:30:00,33.2,33.38,32.89,32.95,153879.0,33.2,33.38,32.89,32.95,153879.0
2022-03-08 11:00:00,32.93,32.94,32.33,32.58,141434.0,32.93,32.94,32.33,32.58,141434.0
2022-03-08 11:30:00,32.58,32.7,32.21,32.4,124559.0,32.58,32.7,32.21,32.4,124559.0
2022-03-08 12:00:00,32.4,32.46,32.12,32.32,115179.0,32.4,32.46,32.12,32.32,115179.0
2022-03-08 12:30:00,32.31,32.49,31.89,31.89,124746.0,32.31,32.49,31.89,31.89,124746.0
2022-03-08 13:00:00,31.88,32.18,31.86,31.93,86915.0,31.88,32.18,31.86,31.93,86915.0
2022-03-08 13:30:00,31.92,32.13,31.77,31.79,141985.0,31.92,32.13,31.77,31.79,141985.0
2022-03-08 14:00:00,31.79,31.9,31.65,31.9,100915.0,31.79,31.9,31.65,31.9,100915.0
2022-03-08 14:30:00,31.9,32.13,31.8,31.87,118804.0,31.9,32.13,31.8,31.87,118804.0
2022-03-08 15:00:00,31.89,31.97,31.61,31.61,132276.0,31.89,31.97,31.61,31.61,132276.0
2022-03-08 15:30:00,31.61,31.79,31.48,31.48,373584.0,31.61,31.79,31.48,31.48,373584.0
2022-03-09 09:30:00,31.32,31.55,30.26,30.3,310765.0,31.32,31.55,30.26,30.3,310765.0
2022-03-09 10:00:00,30.29,30.48,29.81,29.85,171201.0,30.29,30.48,29.81,29.85,171201.0
2022-03-09 10:30:00,29.87,30.58,29.78,30.55,114939.0,29.87,30.58,29.78,30.55,114939.0
2022-03-09 11:00:00,30.56,30.74,30.54,30.63,97134.0,30.56,30.74,30.54,30.63,97134.0
2022-03-09 11:30:00,30.63,30.83,30.51,30.51,55994.0,30.63,30.83,30.51,30.51,55994.0
2022-03-09 12:00:00,30.5,30.52,30.41,30.5,58571.0,30.5,30.52,30.41,30.5,58571.0
2022-03-09 12:30:00,30.49,30.51,30.17,30.49,77612.0,30.49,30.51,30.17,30.49,77612.0
2022-03-09 13:00:00,30.48,30.79,30.48,30.78,93589.0,30.48,30.79,30.48,30.78,93589.0
2022-03-09 13:30:00,30.79,31.08,30.79,31.07,110953.0,30.79,31.08,30.79,31.07,110953.0
2022-03-09 14:00:00,31.07,31.26,30.99,31.11,88735.0,31.07,31.26,30.99,31.11,88735.0
2022-03-09 14:30:00,31.1,31.28,30.99,31.22,83124.0,31.1,31.28,30.99,31.22,83124.0
2022-03-09 15:00:00,31.22,31.27,31.1,31.11,123556.0,31.22,31.27,31.1,31.11,123556.0
2022-03-09 15:30:00,31.1,31.18,30.86,30.89,341245.0,31.1,31.18,30.86,30.89,341245.0
2022-03-10 09:30:00,30.83,31.77,30.83,31.31,304157.0,30.83,31.77,30.83,31.31,304157.0
2022-03-10 10:00:00,31.32,31.99,31.32,31.95,120144.0,31.32,31.99,31.32,31.95,120144.0
2022-03-10 10:30:00,31.96,31.97,31.45,31.5,81424.0,31.96,31.97,31.45,31.5,81424.0
2022-03-10 11:00:00,31.48,31.67,31.41,31.57,73381.0,31.48,31.67,31.41,31.57,73381.0
2022-03-10 11:30:00,31.58,31.94,31.51,31.87,68002.0,31.58,31.94,31.51,31.87,68002.0
2022-03-10 12:00:00,31.9,32.21,31.89,32.2,83623.0,31.9,32.21,31.89,32.2,83623.0
2022-03-10 12:30:00,32.19,32.23,31.92,32.05,70253.0,32.19,32.23,31.92,32.05,70253.0
2022-03-10 13:00:00,32.04,32.14,31.95,32.07,52338.0,32.04,32.14,31.95,32.07,52338.0
2022-03-10 13:30:00,32.07,32.19,31.99,32.13,51660.0,32.07,32.19,31.99,32.13,51660.0
2022-03-10 14:00:00,32.13,32.29,32.13,32.2,45842.0,32.13,32.29,32.13,32.2,45842.0
2022-03-10 14:30:00,32.21,32.42,32.21,32.39,65955.0,32.21,32.42,32.21,32.39,65955.0
2022-03-10 15:00:00,32.4,32.46,32.27,32.36,110748.0,32.4,32.46,32.27,32.36,110748.0
2022-03-10 15:30:00,32.35,32.51,32.31,32.33,271072.0,32.35,32.51,32.31,32.33,271072.0
2022-03-11 09:30:00,31.87,32.64,31.75,32.15,238683.0,31.87,32.64,31.75,32.15,238683.0
2022-03-11 10:00:00,32.2,32.2,31.49,31.68,87022.0,32.2,32.2,31.49,31.68,87022.0
2022-03-11 10:30:00,31.66,31.78,31.27,31.74,81260.0,31.66,31.78,31.27,31.74,81260.0
2022-03-11 11:00:00,31.75,31.78,31.51,31.58,43514.0,31.75,31.78,31.51,31.58,43514.0
2022-03-11 11:30:00,31.59,31.61,31.26,31.3,56264.0,31.59,31.61,31.26,31.3,56264.0
2022-03-11 12:00:00,31.29,31.31,31.14,31.16,38963.0,31.29,31.31,31.14,31.16,38963.0
2022-03-11 12:30:00,31.18,31.3,31.15,31.18,39149.0,31.18,31.3,31.15,31.18,39149.0
2022-03-11 13:00:00,31.17,31.25,31.14,31.2,40304.0,31.17,31.25,31.14,31.2,40304.0
2022-03-11 13:30:00,31.2,31.31,31.09,31.18,94091.0,31.2,31.31,31.09,31.18,94091.0
2022-03-11 14:00:00,31.16,31.22,31.1,31.18,41137.0,31.16,31.22,31.1,31.18,41137.0
2022-03-11 14:30:00,31.18,31.26,31.13,31.23,42462.0,31.18,31.26,31.13,31.23,42462.0
2022-03-11 15:00:00,31.23,31.3,31.14,31.23,61819.0,31.23,31.3,31.14,31.23,61819.0
2022-03-11 15:30:00,31.21,31.21,30.97,31.01,261961.0,31.21,31.21,30.97,31.01,261961.0
2022-03-14 09:30:00,30.86,31.22,30.17,31.02,167028.0,30.86,31.22,30.17,31.02,167028.0
2022-03-14 10:00:00,31.07,31.18,30.88,31.12,123392.0,31.07,31.18,30.88,31.12,123392.0
2022-03-14 10:30:00,31.15,31.21,30.94,31.08,51996.0,31.15,31.21,30.94,31.08,51996.0
2022-03-14 11:00:00,31.07,31.27,30.94,31.15,55298.0,31.07,31.27,30.94,31.15,55298.0
2022-03-14 11:30:00,31.13,31.17,30.99,31.13,49482.0,31.13,31.17,30.99,31.13,49482.0
2022-03-14 12:00:00,31.13,31.19,31.09,31.16,32506.0,31.13,31.19,31.09,31.16,32506.0
2022-03-14 12:30:00,31.18,31.24,31.14,31.14,35824.0,31.18,31.24,31.14,31.14,35824.0
2022-03-14 13:00:00,31.15,31.29,31.08,31.27,51777.0,31.15,31.29,31.08,31.27,51777.0
2022-03-14 13:30:00,31.28,31.36,31.18,31.34,63074.0,31.28,31.36,31.18,31.34,63074.0
2022-03-14 14:00:00,31.35,31.43,31.35,31.4,39519.0,31.35,31.43,31.35,31.4,39519.0
2022-03-14 14:30:00,31.41,31.54,31.38,31.53,47194.0,31.41,31.54,31.38,31.53,47194.0
2022-03-14 15:00:00,31.54,31.56,31.19,31.21,97623.0,31.54,31.56,31.19,31.21,97623.0
2022-03-14 15:30:00,31.21,31.21,31.05,31.13,230799.0,31.21,31.21,31.05,31.13,230799.0
2022-03-15 09:30:00,31.08,31.27,30.92,31.2,112982.0,31.08,31.27,30.92,31.2,112982.0
2022-03-15 10:00:00,31.21,31.26,31.07,31.19,46139.0,31.21,31.26,31.07,31.19,46139.0
2022-03-15 10:30:00,31.18,31.23,30.53,30.73,61205.0,31.18,31.23,30.53,30.73,61205.0
2022-03-15 11:00:00,30.73,30.89,30.72,30.84,61896.0,30.73,30.89,30.72,30.84,61896.0
2022-03-15 11:30:00,30.81,31.04,30.72,30.87,46344.0,30.81,31.04,30.72,30.87,46344.0
2022-03-15 12:00:00,30.89,31.07,30.8,31.02,46480.0,30.89,31.07,30.8,31.02,46480.0
2022-03-15 12:30:00,31.01,31.11,30.91,31.07,44791.0,31.01,31.11,30.91,31.07,44791.0
2022-03-15 13:00:00,31.06,31.16,30.98,31.03,61653.0,31.06,31.16,30.98,31.03,61653.0
2022-03-15 13:30:00,31.02,31.05,30.9,31.01,72999.0,31.02,31.05,30.9,31.01,72999.0
2022-03-15 14:00:00,31.02,31.13,30.95,31.13,41561.0,31.02,31.13,30.95,31.13,41561.0
2022-03-15 14:30:00,31.12,31.32,31.1,31.31,52163.0,31.12,31.32,31.1,31.31,52163.0
2022-03-15 15:00:00,31.31,31.39,31.26,31.34,55154.0,31.31,31.39,31.26,31.34,55154.0
2022-03-15 15:30:00,31.36,31.52,31.3,31.47,185211.0,31.36,31.52,31.3,31.47,185211.0
2022-03-16 09:30:00,31.26,31.31,30.68,30.93,90085.0,31.26,31.31,30.68,30.93,90085.0
2022-03-16 10:00:00,30.91,31.37,30.83,31.05,86234.0,30.91,31.37,30.83,31.05,86234.0
2022-03-16 10:30:00,31.05,31.07,30.65,30.65,81813.0,31.05,31.07,30.65,30.65,81813.0
2022-03-16 11:00:00,30.66,30.78,30.55,30.72,50879.0,30.66,30.78,30.55,30.72,50879.0
2022-03-16 11:30:00,30.72,30.95,30.7,30.71,45193.0,30.72,30.95,30.7,30.71,45193.0
2022-03-16 12:00:00,30.71,31.02,30.66,30.95,68591.0,30.71,31.02,30.66,30.95,68591.0
2022-03-16 12:30:00,30.94,31.06,30.8,30.87,62784.0,30.94,31.06,30.8,30.87,62784.0
2022-03-16 13:00:00,30.86,30.99,30.83,30.88,63416.0,30.86,30.99,30.83,30.88,63416.0
2022-03-16 13:30:00,30.88,30.91,30.72,30.86,50285.0,30.88,30.91,30.72,30.86,50285.0
2022-03-16 14:00:00,30.84,30.85,30.44,30.47,54732.0,30.84,30.85,30.44,30.47,54732.0
2022-03-16 14:30:00,30.48,30.72,30.42,30.58,73857.0,30.48,30.72,30.42,30.58,73857.0
2022-03-16 15:00:00,30.58,30.87,30.58,30.82,77580.0,30.58,30.87,30.58,30.82,77580.0
2022-03-16 15:30:00,30.84,31.02,30.75,31.01,209266.0,30.84,31.02,30.75,31.01,209266.0
2022-03-17 09:30:00,31.16,31.64,30.85,30.94,190097.0,31.16,31.64,30.85,30.94,190097.0
2022-03-17 10:00:00,30.96,31.75,30.96,31.4,79876.0,30.96,31.75,30.96,31.4,79876.0
2022-03-17 10:30:00,31.39,31.67,31.25,31.62,52036.0,31.39,31.67,31.25,31.62,52036.0
2022-03-17 11:00:00,31.65,31.73,31.56,31.59,50065.0,31.65,31.73,31.56,31.59,50065.0
2022-03-17 11:30:00,31.58,31.89,31.56,31.77,40362.0,31.58,31.89,31.56,31.77,40362.0
2022-03-17 12:00:00,31.77,31.79,31.67,31.67,45421.0,31.77,31.79,31.67,31.67,45421.0
2022-03-17 12:30:00,31.68,31.7,31.62,31.67,21676.0,31.68,31.7,31.62,31.67,21676.0
2022-03-17 13:00:00,31.66,31.67,31.53,31.63,39771.0,31.66,31.67,31.53,31.63,39771.0
2022-03-17 13:30:00,31.64,31.65,31.54,31.61,39778.0,31.64,31.65,31.54,31.61,39778.0
2022-03-17 14:00:00,31.61,31.62,31.4,31.4,67688.0,31.61,31.62,31.4,31.4,67688.0
2022-03-17 14:30:00,31.4,31.46,31.28,31.28,80255.0,31.4,31.46,31.28,31.28,80255.0
2022-03-17 15:00:00,31.27,31.41,31.24,31.28,116207.0,31.27,31.41,31.24,31.28,116207.0
2022-03-17 15:30:00,31.28,31.33,31.18,31.25,210653.0,31.28,31.33,31.18,31.25,210653.0
2022-03-18 09:30:00,31.09,32.06,31.09,31.6,369722.0,31.09,32.06,31.09,31.6,369722.0
2022-03-18 10:00:00,31.65,31.79,31.48,31.67,97830.0,31.65,31.79,31.48,31.67,97830.0
2022-03-18 10:30:00,31.66,31.85,31.59,31.66,73282.0,31.66,31.85,31.59,31.66,73282.0
2022-03-18 11:00:00,31.66,31.89,31.65,31.83,65520.0,31.66,31.89,31.65,31.83,65520.0
2022-03-18 11:30:00,31.82,31.98,31.69,31.97,77238.0,31.82,31.98,31.69,31.97,77238.0
2022-03-18 12:00:00,31.97,32.1,31.94,31.95,46756.0,31.97,32.1,31.94,31.95,46756.0
2022-03-18 12:30:00,31.94,32.08,31.83,32.07,50709.0,31.94,32.08,31.83,32.07,50709.0
2022-03-18 13:00:00,32.07,32.1,32.03,32.04,35033.0,32.07,32.1,32.03,32.04,35033.0
2022-03-18 13:30:00,32.03,32.09,31.97,32.05,47302.0,32.03,32.09,31.97,32.05,47302.0
2022-03-18 14:00:00,32.04,32.16,31.99,32.0,65289.0,32.04,32.16,31.99,32.0,65289.0
2022-03-18 14:30:00,32.0,32.0,31.77,31.84,59986.0,32.0,32.0,31.77,31.84,59986.0
2022-03-18 15:00:00,31.85,31.93,31.83,31.91,56971.0,31.85,31.93,31.83,31.91,56971.0
2022-03-18 15:30:00,31.91,31.98,31.76,31.93,307946.0,31.91,31.98,31.76,31.93,307946.0
2022-03-21 09:30:00,31.98,32.92,31.98,32.52,211559.0,31.98,32.92,31.98,32.52,211559.0
2022-03-21 10:00:00,32.52,32.75,32.4,32.48,69449.0,32.52,32.75,32.4,32.48,69449.0
2022-03-21 10:30:00,32.47,32.47,32.03,32.14,76468.0,32.47,32.47,32.03,32.14,76468.0
2022-03-21 11:00:00,32.15,32.2,31.91,31.98,54401.0,32.15,32.2,31.91,31.98,54401.0
2022-03-21 11:30:00,31.99,32.18,31.93,32.0,128050.0,31.99,32.18,31.93,32.0,128050.0
2022-03-21 12:00:00,32.03,32.21,31.95,32.2,106274.0,32.03,32.21,31.95,32.2,106274.0
2022-03-21 12:30:00,32.18,32.2,32.01,32.05,70960.0,32.18,32.2,32.01,32.05,70960.0
2022-03-21 13:00:00,32.05,32.05,31.73,31.92,62994.0,32.05,32.05,31.73,31.92,62994.0
2022-03-21 13:30:00,31.92,31.95,31.78,31.94,57762.0,31.92,31.95,31.78,31.94,57762.0
2022-03-21 14:00:00,31.94,32.08,31.91,32.01,43666.0,31.94,32.08,31.91,32.01,43666.0
2022-03-21 14:30:00,32.01,32.12,32.0,32.02,39882.0,32.01,32.12,32.0,32.02,39882.0
2022-03-21 15:00:00,32.02,32.07,31.93,31.98,56612.0,32.02,32.07,31.93,31.98,56612.0
2022-03-21 15:30:00,31.99,32.06,31.95,32.06,177218.0,31.99,32.06,31.95,32.06,177218.0
2022-03-22 09:30:00,32.06,32.32,31.97,32.13,79438.0,32.06,32.32,31.97,32.13,79438.0
2022-03-22 10:00:00,32.16,32.16,31.63,31.63,61857.0,32.16,32.16,31.63,31.63,61857.0
2022-03-22 10:30:00,31.61,31.68,31.41,31.49,71532.0,31.61,31.68,31.41,31.49,71532.0
2022-03-22 11:00:00,31.51,31.72,31.47,31.58,72009.0,31.51,31.72,31.47,31.58,72009.0
2022-03-22 11:30:00,31.59,31.59,31.46,31.56,33685.0,31.59,31.59,31.46,31.56,33685.0
2022-03-22 12:00:00,31.58,31.8,31.56,31.8,40813.0,31.58,31.8,31.56,31.8,40813.0
2022-03-22 12:30:00,31.8,31.94,31.74,31.9,29468.0,31.8,31.94,31.74,31.9,29468.0
2022-03-22 13:00:00,31.91,31.97,31.84,31.97,36996.0,31.91,31.97,31.84,31.97,36996.0
2022-03-22 13:30:00,31.97,31.97,31.83,31.93,49343.0,31.97,31.97,31.83,31.93,49343.0
2022-03-22 14:00:00,31.95,32.01,31.89,31.96,37250.0,31.95,32.01,31.89,31.96,37250.0
2022-03-22 14:30:00,31.94,32.08,31.94,31.99,30512.0,31.94,32.08,31.94,31.99,30512.0
2022-03-22 15:00:00,32.0,32.16,31.97,32.14,70212.0,32.0,32.16,31.97,32.14,70212.0
2022-03-22 15:30:00,32.14,32.38,32.05,32.11,326731.0,32.14,32.38,32.05,32.11,326731.0
2022-03-23 09:30:00,31.98,32.64,31.95,32.42,94871.0,31.98,32.64,31.95,32.42,94871.0
2022-03-23 10:00:00,32.43,32.73,32.32,32.68,88351.0,32.43,32.73,32.32,32.68,88351.0
2022-03-23 10:30:00,32.66,32.66,32.42,32.5,77352.0,32.66,32.66,32.42,32.5,77352.0
2022-03-23 11:00:00,32.55,32.64,32.49,32.56,64944.0,32.55,32.64,32.49,32.56,64944.0
2022-03-23 11:30:00,32.57,32.58,32.4,32.41,51744.0,32.57,32.58,32.4,32.41,51744.0
2022-03-23 12:00:00,32.41,32.7,32.41,32.53,80153.0,32.41,32.7,32.41,32.53,80153.0
2022-03-23 12:30:00,32.54,32.62,32.48,32.57,48276.0,32.54,32.62,32.48,32.57,48276.0
2022-03-23 13:00:00,32.56,32.6,32.49,32.59,54191.0,32.56,32.6,32.49,32.59,54191.0
2022-03-23 13:30:00,32.59,32.71,32.53,32.64,62254.0,32.59,32.71,32.53,32.64,62254.0
2022-03-23 14:00:00,32.63,32.64,32.49,32.59,54580.0,32.63,32.64,32.49,32.59,54580.0
2022-03-23 14:30:00,32.6,32.61,32.45,32.53,44160.0,32.6,32.61,32.45,32.53,44160.0
2022-03-23 15:00:00,32.51,32.72,32.5,32.62,63841.0,32.51,32.72,32.5,32.62,63841.0
2022-03-23 15:30:00,32.62,32.72,32.59,32.59,219207.0,32.62,32.72,32.59,32.59,219207.0
2022-03-24 09:30:00,32.81,32.99,32.51,32.82,61958.0,32.81,32.99,32.51,32.82,61958.0
2022-03-24 10:00:00,32.79,32.97,32.74,32.91,29440.0,32.79,32.97,32.74,32.91,29440.0
2022-03-24 10:30:00,32.93,32.93,32.72,32.82,42131.0,32.93,32.93,32.72,32.82,42131.0
2022-03-24 11:00:00,32.83,32.88,32.6,32.67,70002.0,32.83,32.88,32.6,32.67,70002.0
2022-03-24 11:30:00,32.66,32.73,32.65,32.66,27168.0,32.66,32.73,32.65,32.66,27168.0
2022-03-24 12:00:00,32.67,32.7,32.38,32.44,42359.0,32.67,32.7,32.38,32.44,42359.0
2022-03-24 12:30:00,32.44,32.57,32.44,32.55,28796.0,32.44,32.57,32.44,32.55,28796.0
2022-03-24 13:00:00,32.55,32.68,32.51,32.66,25700.0,32.55,32.68,32.51,32.66,25700.0
2022-03-24 13:30:00,32.66,32.71,32.59,32.64,28634.0,32.66,32.71,32.59,32.64,28634.0
2022-03-24 14:00:00,32.65,32.69,32.5,32.55,50110.0,32.65,32.69,32.5,32.55,50110.0
2022-03-24 14:30:00,32.55,32.6,32.51,32.55,24152.0,32.55,32.6,32.51,32.55,24152.0
2022-03-24 15:00:00,32.56,32.77,32.56,32.73,35116.0,32.56,32.77,32.56,32.73,35116.0
2022-03-24 15:30:00,32.73,32.74,32.63,32.68,137677.0,32.73,32.74,32.63,32.68,137677.0
2022-03-25 09:30:00,32.52,33.09,32.52,32.66,180063.0,32.52,33.09,32.52,32.66,180063.0
2022-03-25 10:00:00,32.68,32.82,32.44,32.79,56545.0,32.68,32.82,32.44,32.79,56545.0
2022-03-25 10:30:00,32.79,32.91,32.7,32.78,45223.0,32.79,32.91,32.7,32.78,45223.0
2022-03-25 11:00:00,32.79,32.84,32.5,32.53,46798.0,32.79,32.84,32.5,32.53,46798.0
2022-03-25 11:30:00,32.55,32.69,32.51,32.62,28426.0,32.55,32.69,32.51,32.62,28426.0
2022-03-25 12:00:00,32.62,32.76,32.6,32.74,37035.0,32.62,32.76,32.6,32.74,37035.0
2022-03-25 12:30:00,32.73,32.74,32.53,32.55,26971.0,32.73,32.74,32.53,32.55,26971.0
2022-03-25 13:00:00,32.55,32.64,32.49,32.54,45043.0,32.55,32.64,32.49,32.54,45043.0
2022-03-25 13:30:00,32.54,32.59,32.41,32.58,67639.0,32.54,32.59,32.41,32.58,67639.0
2022-03-25 14:00:00,32.59,32.74,32.59,32.66,45646.0,32.59,32.74,32.59,32.66,45646.0
2022-03-25 14:30:00,32.66,32.78,32.66,32.77,41338.0,32.66,32.78,32.66,32.77,41338.0
2022-03-25 15:00:00,32.76,32.79,32.7,32.74,57838.0,32.76,32.79,32.7,32.74,57838.0
2022-03-25 15:30:00,32.74,32.87,32.72,32.84,173775.0,32.74,32.87,32.72,32.84,173775.0
2022-03-28 09:30:00,32.78,33.09,32.22,32.48,91830.0,32.78,33.09,32.22,32.48,91830.0
2022-03-28 10:00:00,32.51,32.71,32.39,32.51,42929.0,32.51,32.71,32.39,32.51,42929.0
2022-03-28 10:30:00,32.49,32.52,32.25,32.43,97765.0,32.49,32.52,32.25,32.43,97765.0
2022-03-28 11:00:00,32.45,32.54,32.18,32.2,25792.0,32.45,32.54,32.18,32.2,25792.0
2022-03-28 11:30:00,32.21,32.28,32.02,32.14,37471.0,32.21,32.28,32.02,32.14,37471.0
2022-03-28 12:00:00,32.14,32.24,32.12,32.18,24975.0,32.14,32.24,32.12,32.18,24975.0
2022-03-28 12:30:00,32.2,32.27,32.19,32.25,34866.0,32.2,32.27,32.19,32.25,34866.0
2022-03-28 13:00:00,32.24,32.25,32.17,32.17,18229.0,32.24,32.25,32.17,32.17,18229.0
2022-03-28 13:30:00,32.18,32.2,32.1,32.13,18820.0,32.18,32.2,32.1,32.13,18820.0
2022-03-28 14:00:00,32.14,32.26,32.11,32.24,22303.0,32.14,32.26,32.11,32.24,22303.0
2022-03-28 14:30:00,32.25,32.3,32.21,32.29,26107.0,32.25,32.3,32.21,32.29,26107.0
2022-03-28 15:00:00,32.26,32.3,32.17,32.23,37208.0,32.26,32.3,32.17,32.23,37208.0
2022-03-28 15:30:00,32.23,32.38,32.2,32.37,271606.0,32.23,32.38,32.2,32.37,271606.0
2022-03-29 09:30:00,31.95,32.22,31.57,32.18,145655.0,31.95,32.22,31.57,32.18,145655.0
2022-03-29 10:00:00,32.18,32.32,32.07,32.15,60843.0,32.18,32.32,32.07,32.15,60843.0
2022-03-29 10:30:00,32.17,32.37,32.1,32.26,80000.0,32.17,32.37,32.1,32.26,80000.0
2022-03-29 11:00:00,32.25,32.38,32.02,32.08,92111.0,32.25,32.38,32.02,32.08,92111.0
2022-03-29 11:30:00,32.09,32.14,31.86,31.99,54239.0,32.09,32.14,31.86,31.99,54239.0
2022-03-29 12:00:00,32.0,32.01,31.89,31.94,52434.0,32.0,32.01,31.89,31.94,52434.0
2022-03-29 12:30:00,31.94,32.0,31.9,31.98,42687.0,31.94,32.0,31.9,31.98,42687.0
2022-03-29 13:00:00,31.97,32.13,31.97,32.08,44715.0,31.97,32.13,31.97,32.08,44715.0
2022-03-29 13:30:00,32.07,32.18,32.01,32.12,56310.0,32.07,32.18,32.01,32.12,56310.0
2022-03-29 14:00:00,32.11,32.3,32.07,32.2,135768.0,32.11,32.3,32.07,32.2,135768.0
2022-03-29 14:30:00,32.2,32.2,32.07,32.15,78711.0,32.2,32.2,32.07,32.15,78711.0
2022-03-29 15:00:00,32.15,32.35,32.11,32.35,81930.0,32.15,32.35,32.11,32.35,81930.0
2022-03-29 15:30:00,32.37,32.37,32.17,32.22,231610.0,32.37,32.37,32.17,32.22,231610.0
2022-03-30 09:30:00,32.31,32.6,32.1,32.43,73546.0,32.31,32.6,32.1,32.43,73546.0
2022-03-30 10:00:00,32.47,32.47,32.13,32.14,22714.0,32.47,32.47,32.13,32.14,22714.0
2022-03-30 10:30:00,32.11,32.23,32.03,32.2,31284.0,32.11,32.23,32.03,32.2,31284.0
2022-03-30 11:00:00,32.22,32.29,31.96,32.03,37369.0,32.22,32.29,31.96,32.03,37369.0
2022-03-30 11:30:00,32.04,32.19,32.0,32.19,128989.0,32.04,32.19,32.0,32.19,128989.0
2022-03-30 12:00:00,32.2,32.28,32.18,32.21,20767.0,32.2,32.28,32.18,32.21,20767.0
2022-03-30 12:30:00,32.2,32.29,32.2,32.26,11419.0,32.2,32.29,32.2,32.26,11419.0
2022-03-30 13:00:00,32.24,32.25,32.12,32.13,16191.0,32.24,32.25,32.12,32.13,16191.0
2022-03-30 13:30:00,32.13,32.25,32.12,32.23,27610.0,32.13,32.25,32.12,32.23,27610.0
2022-03-30 14:00:00,32.24,32.26,32.19,32.2,18952.0,32.24,32.26,32.19,32.2,18952.0
2022-03-30 14:30:00,32.19,32.2,32.06,32.1,21388.0,32.19,32.2,32.06,32.1,21388.0
2022-03-30 15:00:00,32.09,32.11,32.04,32.08,39506.0,32.09,32.11,32.04,32.08,39506.0
2022-03-30 15:30:00,32.08,32.11,31.87,31.98,203376.0,32.08,32.11,31.87,31.98,203376.0
2022-03-31 09:30:00,31.99,32.53,31.77,32.06,63103.0,31.99,32.53,31.77,32.06,63103.0
2022-03-31 10:00:00,32.07,32.26,31.92,31.95,31878.0,32.07,32.26,31.92,31.95,31878.0
2022-03-31 10:30:00,31.93,32.04,31.84,31.97,36051.0,31.93,32.04,31.84,31.97,36051.0
2022-03-31 11:00:00,31.98,32.02,31.89,31.9,34255.0,31.98,32.02,31.89,31.9,34255.0
2022-03-31 11:30:00,31.89,32.01,31.87,31.99,21611.0,31.89,32.01,31.87,31.99,21611.0
2022-03-31 12:00:00,31.98,32.06,31.96,31.97,18317.0,31.98,32.06,31.96,31.97,18317.0
2022-03-31 12:30:00,31.97,32.08,31.95,32.06,24390.0,31.97,32.08,31.95,32.06,24390.0
2022-03-31 13:00:00,32.07,32.15,32.05,32.09,24607.0,32.07,32.15,32.05,32.09,24607.0
2022-03-31 13:30:00,32.08,32.11,31.96,32.09,55982.0,32.08,32.11,31.96,32.09,55982.0
2022-03-31 14:00:00,32.09,32.1,32.05,32.08,34954.0,32.09,32.1,32.05,32.08,34954.0
2022-03-31 14:30:00,32.07,32.13,32.06,32.1,28516.0,32.07,32.13,32.06,32.1,28516.0
2022-03-31 15:00:00,32.11,32.13,32.06,32.11,45164.0,32.11,32.13,32.06,32.11,45164.0
2022-03-31 15:30:00,32.11,32.11,31.94,31.98,184327.0,32.11,32.11,31.94,31.98,184327.0
2022-04-01 09:30:00,32.17,32.38,31.92,32.01,86834.0,32.17,32.38,31.92,32.01,86834.0
2022-04-01 10:00:00,32.0,32.29,31.99,32.18,73157.0,32.0,32.29,31.99,32.18,73157.0
2022-04-01 10:30:00,32.17,32.18,32.05,32.11,61456.0,32.17,32.18,32.05,32.11,61456.0
2022-04-01 11:00:00,32.1,32.2,32.03,32.09,57310.0,32.1,32.2,32.03,32.09,57310.0
2022-04-01 11:30:00,32.08,32.11,31.98,32.07,50811.0,32.08,32.11,31.98,32.07,50811.0
2022-04-01 12:00:00,32.08,32.1,31.98,32.09,40039.0,32.08,32.1,31.98,32.09,40039.0
2022-04-01 12:30:00,32.1,32.18,32.04,32.18,37850.0,32.1,32.18,32.04,32.18,37850.0
2022-04-01 13:00:00,32.17,32.22,32.13,32.13,33742.0,32.17,32.22,32.13,32.13,33742.0
2022-04-01 13:30:00,32.13,32.3,32.1,32.24,44327.0,32.13,32.3,32.1,32.24,44327.0
2022-04-01 14:00:00,32.24,32.35,32.24,32.35,41575.0,32.24,32.35,32.24,32.35,41575.0
2022-04-01 14:30:00,32.35,32.4,32.31,32.36,34987.0,32.35,32.4,32.31,32.36,34987.0
2022-04-01 15:00:00,32.36,32.47,32.28,32.33,120224.0,32.36,32.47,32.28,32.33,120224.0
2022-04-01 15:30:00,32.34,32.45,32.33,32.43,141786.0,32.34,32.45,32.33,32.43,141786.0
2022-04-04 09:30:00,32.28,32.99,32.01,32.19,133407.0,32.28,32.99,32.01,32.19,133407.0
2022-04-04 10:00:00,32.27,32.54,32.21,32.41,42805.0,32.27,32.54,32.21,32.41,42805.0
2022-04-04 10:30:00,32.44,32.64,32.34,32.57,31240.0,32.44,32.64,32.34,32.57,31240.0
2022-04-04 11:00:00,32.56,32.62,32.52,32.56,25216.0,32.56,32.62,32.52,32.56,25216.0
2022-04-04 11:30:00,32.56,32.72,32.52,32.62,29485.0,32.56,32.72,32.52,32.62,29485.0
2022-04-04 12:00:00,32.62,32.63,32.49,32.5,20145.0,32.62,32.63,32.49,32.5,20145.0
2022-04-04 12:30:00,32.49,32.49,32.27,32.33,24966.0,32.49,32.49,32.27,32.33,24966.0
2022-04-04 13:00:00,32.33,32.34,32.28,32.31,18619.0,32.33,32.34,32.28,32.31,18619.0
2022-04-04 13:30:00,32.3,32.31,32.17,32.23,24408.0,32.3,32.31,32.17,32.23,24408.0
2022-04-04 14:00:00,32.23,32.31,32.21,32.26,28687.0,32.23,32.31,32.21,32.26,28687.0
2022-04-04 14:30:00,32.26,32.26,32.08,32.14,31965.0,32.26,32.26,32.08,32.14,31965.0
2022-04-04 15:00:00,32.14,32.16,32.06,32.07,40846.0,32.14,32.16,32.06,32.07,40846.0
2022-04-04 15:30:00,32.06,32.13,32.02,32.09,243517.0,32.06,32.13,32.02,32.09,243517.0
2022-04-05 09:30:00,32.1,33.34,32.1,33.09,114282.0,32.1,33.34,32.1,33.09,114282.0
2022-04-05 10:00:00,33.12,33.15,32.64,32.69,81396.0,33.12,33.15,32.64,32.69,81396.0
2022-04-05 10:30:00,32.68,32.83,32.55,32.56,42229.0,32.68,32.83,32.55,32.56,42229.0
2022-04-05 11:00:00,32.55,32.57,32.4,32.43,34712.0,32.55,32.57,32.4,32.43,34712.0
2022-04-05 11:30:00,32.44,32.61,32.41,32.41,42216.0,32.44,32.61,32.41,32.41,42216.0
2022-04-05 12:00:00,32.41,32.51,32.35,32.45,24629.0,32.41,32.51,32.35,32.45,24629.0
2022-04-05 12:30:00,32.42,32.46,32.33,32.42,20458.0,32.42,32.46,32.33,32.42,20458.0
2022-04-05 13:00:00,32.41,32.43,32.33,32.34,22487.0,32.41,32.43,32.33,32.34,22487.0
2022-04-05 13:30:00,32.35,32.38,32.17,32.19,36755.0,32.35,32.38,32.17,32.19,36755.0
2022-04-05 14:00:00,32.2,32.27,32.19,32.19,26263.0,32.2,32.27,32.19,32.19,26263.0
2022-04-05 14:30:00,32.19,32.2,32.12,32.16,37518.0,32.19,32.2,32.12,32.16,37518.0
2022-04-05 15:00:00,32.15,32.31,32.15,32.3,63426.0,32.15,32.31,32.15,32.3,63426.0
2022-04-05 15:30:00,32.3,32.31,32.17,32.23,176697.0,32.3,32.31,32.17,32.23,176697.0
2022-04-06 09:30:00,32.0,32.96,32.0,32.86,74665.0,32.0,32.96,32.0,32.86,74665.0
2022-04-06 10:00:00,32.84,32.99,32.74,32.97,80040.0,32.84,32.99,32.74,32.97,80040.0
2022-04-06 10:30:00,32.97,33.19,32.9,33.1,76030.0,32.97,33.19,32.9,33.1,76030.0
2022-04-06 11:00:00,33.12,33.33,33.01,33.3,83735.0,33.12,33.33,33.01,33.3,83735.0
2022-04-06 11:30:00,33.3,33.62,33.28,33.5,91863.0,33.3,33.62,33.28,33.5,91863.0
2022-04-06 12:00:00,33.51,33.61,33.48,33.57,63175.0,33.51,33.61,33.48,33.57,63175.0
2022-04-06 12:30:00,33.57,33.67,33.51,33.63,39995.0,33.57,33.67,33.51,33.63,39995.0
2022-04-06 13:00:00,33.61,33.61,33.39,33.51,75105.0,33.61,33.61,33.39,33.51,75105.0
2022-04-06 13:30:00,33.52,33.56,33.21,33.21,72407.0,33.52,33.56,33.21,33.21,72407.0
2022-04-06 14:00:00,33.22,33.33,33.05,33.16,53921.0,33.22,33.33,33.05,33.16,53921.0
2022-04-06 14:30:00,33.16,33.29,33.16,33.22,46438.0,33.16,33.29,33.16,33.22,46438.0
2022-04-06 15:00:00,33.22,33.3,33.08,33.11,171217.0,33.22,33.3,33.08,33.11,171217.0
2022-04-06 15:30:00,33.1,33.16,33.02,33.06,217568.0,33.1,33.16,33.02,33.06,217568.0
2022-04-07 09:30:00,33.47,34.06,33.37,33.87,229403.0,33.47,34.06,33.37,33.87,229403.0
2022-04-07 10:00:00,33.88,33.88,33.27,33.29,63347.0,33.88,33.88,33.27,33.29,63347.0
2022-04-07 10:30:00,33.29,33.4,33.2,33.3,60878.0,33.29,33.4,33.2,33.3,60878.0
2022-04-07 11:00:00,33.3,33.58,33.27,33.58,63952.0,33.3,33.58,33.27,33.58,63952.0
2022-04-07 11:30:00,33.59,33.86,33.59,33.82,59592.0,33.59,33.86,33.59,33.82,59592.0
2022-04-07 12:00:00,33.82,33.85,33.69,33.8,63284.0,33.82,33.85,33.69,33.8,63284.0
2022-04-07 12:30:00,33.8,34.08,33.77,34.06,90197.0,33.8,34.08,33.77,34.06,90197.0
2022-04-07 13:00:00,34.05,34.12,34.04,34.08,75915.0,34.05,34.12,34.04,34.08,75915.0
2022-04-07 13:30:00,34.09,34.26,34.08,34.22,77868.0,34.09,34.26,34.08,34.22,77868.0
2022-04-07 14:00:00,34.22,34.22,34.08,34.09,81510.0,34.22,34.22,34.08,34.09,81510.0
2022-04-07 14:30:00,34.08,34.08,33.79,33.83,72461.0,34.08,34.08,33.79,33.83,72461.0
2022-04-07 15:00:00,33.82,33.87,33.66,33.66,103384.0,33.82,33.87,33.66,33.66,103384.0
2022-04-07 15:30:00,33.66,33.81,33.65,33.72,290521.0,33.66,33.81,33.65,33.72,290521.0
2022-04-08 09:30:00,34.11,34.43,33.97,34.2,88374.0,34.11,34.43,33.97,34.2,88374.0
2022-04-08 10:00:00,34.2,34.47,34.1,34.34,70462.0,34.2,34.47,34.1,34.34,70462.0
2022-04-08 10:30:00,34.34,34.76,34.33,34.65,69012.0,34.34,34.76,34.33,34.65,69012.0
2022-04-08 11:00:00,34.66,34.77,34.58,34.75,65311.0,34.66,34.77,34.58,34.75,65311.0
2022-04-08 11:30:00,34.76,34.89,34.59,34.7,60343.0,34.76,34.89,34.59,34.7,60343.0
2022-04-08 12:00:00,34.7,34.89,34.69,34.87,53980.0,34.7,34.89,34.69,34.87,53980.0
2022-04-08 12:30:00,34.88,34.88,34.61,34.62,41738.0,34.88,34.88,34.61,34.62,41738.0
2022-04-08 13:00:00,34.63,34.75,34.63,34.74,31634.0,34.63,34.75,34.63,34.74,31634.0
2022-04-08 13:30:00,34.75,34.87,34.75,34.8,48857.0,34.75,34.87,34.75,34.8,48857.0
2022-04-08 14:00:00,34.8,34.89,34.68,34.75,51802.0,34.8,34.89,34.68,34.75,51802.0
2022-04-08 14:30:00,34.74,34.91,34.72,34.89,129227.0,34.74,34.91,34.72,34.89,129227.0
2022-04-08 15:00:00,34.89,34.93,34.74,34.79,68876.0,34.89,34.93,34.74,34.79,68876.0
2022-04-08 15:30:00,34.79,34.85,34.69,34.75,170293.0,34.79,34.85,34.69,34.75,170293.0
2022-04-11 09:30:00,34.89,35.34,34.3,34.69,122364.0,34.89,35.34,34.3,34.69,122364.0
2022-04-11 10:00:00,34.71,34.72,34.5,34.58,67955.0,34.71,34.72,34.5,34.58,67955.0
2022-04-11 10:30:00,34.57,34.67,34.38,34.57,57138.0,34.57,34.67,34.38,34.57,57138.0
2022-04-11 11:00:00,34.55,34.66,34.44,34.52,45949.0,34.55,34.66,34.44,34.52,45949.0
2022-04-11 11:30:00,34.51,34.51,34.28,34.28,55689.0,34.51,34.51,34.28,34.28,55689.0
2022-04-11 12:00:00,34.28,34.28,34.1,34.11,46349.0,34.28,34.28,34.1,34.11,46349.0
2022-04-11 12:30:00,34.12,34.18,33.79,33.88,49309.0,34.12,34.18,33.79,33.88,49309.0
2022-04-11 13:00:00,33.87,34.03,33.82,33.85,68050.0,33.87,34.03,33.82,33.85,68050.0
2022-04-11 13:30:00,33.85,33.93,33.81,33.91,74733.0,33.85,33.93,33.81,33.91,74733.0
2022-04-11 14:00:00,33.91,33.93,33.78,33.8,49572.0,33.91,33.93,33.78,33.8,49572.0
2022-04-11 14:30:00,33.78,33.84,33.71,33.77,58554.0,33.78,33.84,33.71,33.77,58554.0
2022-04-11 15:00:00,33.76,33.79,33.54,33.57,82548.0,33.76,33.79,33.54,33.57,82548.0
2022-04-11 15:30:00,33.58,33.73,33.5,33.52,259953.0,33.58,33.73,33.5,33.52,259953.0
2022-04-12 09:30:00,33.3,33.55,32.88,33.21,223015.0,33.3,33.55,32.88,33.21,223015.0
2022-04-12 10:00:00,33.19,33.24,32.98,33.09,64445.0,33.19,33.24,32.98,33.09,64445.0
2022-04-12 10:30:00,33.09,33.2,32.97,33.14,65456.0,33.09,33.2,32.97,33.14,65456.0
2022-04-12 11:00:00,33.16,33.39,33.15,33.19,72235.0,33.16,33.39,33.15,33.19,72235.0
2022-04-12 11:30:00,33.19,33.29,33.12,33.22,53044.0,33.19,33.29,33.12,33.22,53044.0
2022-04-12 12:00:00,33.23,33.28,32.99,33.01,50578.0,33.23,33.28,32.99,33.01,50578.0
2022-04-12 12:30:00,32.99,33.04,32.93,32.98,40452.0,32.99,33.04,32.93,32.98,40452.0
2022-04-12 13:00:00,32.97,33.13,32.94,33.13,69720.0,32.97,33.13,32.94,33.13,69720.0
2022-04-12 13:30:00,33.12,33.16,32.86,32.91,70337.0,33.12,33.16,32.86,32.91,70337.0
2022-04-12 14:00:00,32.91,33.13,32.87,33.05,107715.0,32.91,33.13,32.87,33.05,107715.0
2022-04-12 14:30:00,33.02,33.02,32.75,32.78,58557.0,33.02,33.02,32.75,32.78,58557.0
2022-04-12 15:00:00,32.79,32.83,32.59,32.61,56598.0,32.79,32.83,32.59,32.61,56598.0
2022-04-12 15:30:00,32.6,32.69,32.49,32.57,214068.0,32.6,32.69,32.49,32.57,214068.0
2022-04-13 09:30:00,32.8,32.84,32.2,32.43,142762.0,32.8,32.84,32.2,32.43,142762.0
2022-04-13 10:00:00,32.43,32.43,32.14,32.34,232893.0,32.43,32.43,32.14,32.34,232893.0
2022-04-13 10:30:00,32.27,32.38,32.22,32.22,63708.0,32.27,32.38,32.22,32.22,63708.0
2022-04-13 11:00:00,32.2,32.27,32.01,32.1,85741.0,32.2,32.27,32.01,32.1,85741.0
2022-04-13 11:30:00,32.1,32.21,32.01,32.08,62103.0,32.1,32.21,32.01,32.08,62103.0
2022-04-13 12:00:00,32.07,32.18,32.04,32.09,84356.0,32.07,32.18,32.04,32.09,84356.0
2022-04-13 12:30:00,32.09,32.26,32.09,32.14,130075.0,32.09,32.26,32.09,32.14,130075.0
2022-04-13 13:00:00,32.13,32.25,32.07,32.19,87437.0,32.13,32.25,32.07,32.19,87437.0
2022-04-13 13:30:00,32.2,32.29,32.17,32.28,98922.0,32.2,32.29,32.17,32.28,98922.0
2022-04-13 14:00:00,32.28,32.28,32.13,32.2,77642.0,32.28,32.28,32.13,32.2,77642.0
2022-04-13 14:30:00,32.19,32.36,32.1,32.36,85715.0,32.19,32.36,32.1,32.36,85715.0
2022-04-13 15:00:00,32.37,32.54,32.32,32.47,127085.0,32.37,32.54,32.32,32.47,127085.0
2022-04-13 15:30:00,32.47,32.48,32.28,32.3,282595.0,32.47,32.48,32.28,32.3,282595.0
2022-04-14 09:30:00,32.42,32.52,32.09,32.1,61550.0,32.42,32.52,32.09,32.1,61550.0
2022-04-14 10:00:00,32.12,32.19,31.98,32.02,45667.0,32.12,32.19,31.98,32.02,45667.0
2022-04-14 10:30:00,32.02,32.23,32.02,32.16,37582.0,32.02,32.23,32.02,32.16,37582.0
2022-04-14 11:00:00,32.17,32.28,32.06,32.25,43494.0,32.17,32.28,32.06,32.25,43494.0
2022-04-14 11:30:00,32.28,32.4,32.22,32.34,74414.0,32.28,32.4,32.22,32.34,74414.0
2022-04-14 12:00:00,32.35,32.4,32.22,32.27,31008.0,32.35,32.4,32.22,32.27,31008.0
2022-04-14 12:30:00,32.29,32.3,32.05,32.08,28623.0,32.29,32.3,32.05,32.08,28623.0
2022-04-14 13:00:00,32.08,32.2,32.04,32.15,26520.0,32.08,32.2,32.04,32.15,26520.0
2022-04-14 13:30:00,32.15,32.28,32.14,32.25,28785.0,32.15,32.28,32.14,32.25,28785.0
2022-04-14 14:00:00,32.26,32.28,32.18,32.26,34411.0,32.26,32.28,32.18,32.26,34411.0
2022-04-14 14:30:00,32.27,32.36,32.26,32.29,36345.0,32.27,32.36,32.26,32.29,36345.0
2022-04-14 15:00:00,32.29,32.4,32.29,32.32,46070.0,32.29,32.4,32.29,32.32,46070.0
2022-04-14 15:30:00,32.31,32.33,32.07,32.1,179469.0,32.31,32.33,32.07,32.1,179469.0
2022-04-18 09:30:00,32.18,32.44,32.04,32.22,73300.0,32.18,32.44,32.04,32.22,73300.0
2022-04-18 10:00:00,32.22,32.22,31.96,32.14,52743.0,32.22,32.22,31.96,32.14,52743.0
2022-04-18 10:30:00,32.14,32.19,32.0,32.02,36783.0,32.14,32.19,32.0,32.02,36783.0
2022-04-18 11:00:00,32.02,32.06,31.93,31.96,56561.0,32.02,32.06,31.93,31.96,56561.0
2022-04-18 11:30:00,31.97,31.97,31.82,31.88,35911.0,31.97,31.97,31.82,31.88,35911.0
2022-04-18 12:00:00,31.87,31.91,31.79,31.89,35143.0,31.87,31.91,31.79,31.89,35143.0
2022-04-18 12:30:00,31.9,31.91,31.74,31.81,29218.0,31.9,31.91,31.74,31.81,29218.0
2022-04-18 13:00:00,31.81,31.84,31.62,31.75,42603.0,31.81,31.84,31.62,31.75,42603.0
2022-04-18 13:30:00,31.75,31.78,31.68,31.72,41622.0,31.75,31.78,31.68,31.72,41622.0
2022-04-18 14:00:00,31.72,31.72,31.62,31.66,39198.0,31.72,31.72,31.62,31.66,39198.0
2022-04-18 14:30:00,31.65,31.7,31.55,31.63,33647.0,31.65,31.7,31.55,31.63,33647.0
2022-04-18 15:00:00,31.62,31.66,31.47,31.51,52758.0,31.62,31.66,31.47,31.51,52758.0
2022-04-18 15:30:00,31.5,31.53,31.36,31.48,141959.0,31.5,31.53,31.36,31.48,141959.0
2022-04-19 09:30:00,31.58,31.85,31.46,31.7,40945.0,31.58,31.85,31.46,31.7,40945.0
2022-04-19 10:00:00,31.71,31.9,31.61,31.88,22839.0,31.71,31.9,31.61,31.88,22839.0
2022-04-19 10:30:00,31.91,32.09,31.88,32.06,47356.0,31.91,32.09,31.88,32.06,47356.0
2022-04-19 11:00:00,32.06,32.3,32.06,32.29,51537.0,32.06,32.3,32.06,32.29,51537.0
2022-04-19 11:30:00,32.28,32.49,32.25,32.47,72198.0,32.28,32.49,32.25,32.47,72198.0
2022-04-19 12:00:00,32.47,32.58,32.38,32.53,49919.0,32.47,32.58,32.38,32.53,49919.0
2022-04-19 12:30:00,32.55,32.56,32.4,32.45,31736.0,32.55,32.56,32.4,32.45,31736.0
2022-04-19 13:00:00,32.45,32.63,32.45,32.53,45683.0,32.45,32.63,32.45,32.53,45683.0
2022-04-19 13:30:00,32.53,32.65,32.5,32.6,32696.0,32.53,32.65,32.5,32.6,32696.0
2022-04-19 14:00:00,32.59,32.65,32.51,32.51,29386.0,32.59,32.65,32.51,32.51,29386.0
2022-04-19 14:30:00,32.53,32.64,32.5,32.62,40494.0,32.53,32.64,32.5,32.62,40494.0
2022-04-19 15:00:00,32.61,32.76,32.59,32.69,58240.0,32.61,32.76,32.59,32.69,58240.0
2022-04-19 15:30:00,32.69,32.77,32.59,32.61,222394.0,32.69,32.77,32.59,32.61,222394.0
2022-04-20 09:30:00,32.29,33.08,32.29,32.65,86197.0,32.29,33.08,32.29,32.65,86197.0
2022-04-20 10:00:00,32.69,32.76,32.45,32.64,30653.0,32.69,32.76,32.45,32.64,30653.0
2022-04-20 10:30:00,32.66,32.82,32.66,32.66,32469.0,32.66,32.82,32.66,32.66,32469.0
2022-04-20 11:00:00,32.66,32.99,32.56,32.96,89719.0,32.66,32.99,32.56,32.96,89719.0
2022-04-20 11:30:00,32.96,33.14,32.9,32.95,51172.0,32.96,33.14,32.9,32.95,51172.0
2022-04-20 12:00:00,32.95,32.98,32.81,32.82,16043.0,32.95,32.98,32.81,32.82,16043.0
2022-04-20 12:30:00,32.82,32.89,32.8,32.89,14207.0,32.82,32.89,32.8,32.89,14207.0
2022-04-20 13:00:00,32.9,32.94,32.78,32.8,15453.0,32.9,32.94,32.78,32.8,15453.0
2022-04-20 13:30:00,32.8,32.81,32.7,32.75,12473.0,32.8,32.81,32.7,32.75,12473.0
2022-04-20 14:00:00,32.78,32.81,32.52,32.55,41742.0,32.78,32.81,32.52,32.55,41742.0
2022-04-20 14:30:00,32.54,32.56,32.45,32.51,40283.0,32.54,32.56,32.45,32.51,40283.0
2022-04-20 15:00:00,32.51,32.55,32.4,32.55,52719.0,32.51,32.55,32.4,32.55,52719.0
2022-04-20 15:30:00,32.56,32.65,32.5,32.5,163252.0,32.56,32.65,32.5,32.5,163252.0
2022-04-21 09:30:00,32.54,32.73,32.38,32.66,44232.0,32.54,32.73,32.38,32.66,44232.0
2022-04-21 10:00:00,32.67,32.67,32.13,32.16,62205.0,32.67,32.67,32.13,32.16,62205.0
2022-04-21 10:30:00,32.16,32.5,32.11,32.39,26861.0,32.16,32.5,32.11,32.39,26861.0
2022-04-21 11:00:00,32.38,32.4,32.22,32.27,33073.0,32.38,32.4,32.22,32.27,33073.0
2022-04-21 11:30:00,32.28,32.39,32.23,32.39,21196.0,32.28,32.39,32.23,32.39,21196.0
2022-04-21 12:00:00,32.38,32.42,32.23,32.36,25874.0,32.38,32.42,32.23,32.36,25874.0
2022-04-21 12:30:00,32.42,32.55,32.28,32.34,32926.0,32.42,32.55,32.28,32.34,32926.0
2022-04-21 13:00:00,32.34,32.35,32.24,32.34,24742.0,32.34,32.35,32.24,32.34,24742.0
2022-04-21 13:30:00,32.31,32.36,32.1,32.1,55078.0,32.31,32.36,32.1,32.1,55078.0
2022-04-21 14:00:00,32.1,32.25,32.04,32.2,53818.0,32.1,32.25,32.04,32.2,53818.0
2022-04-21 14:30:00,32.2,32.22,32.06,32.08,43740.0,32.2,32.22,32.06,32.08,43740.0
2022-04-21 15:00:00,32.07,32.25,32.06,32.25,85041.0,32.07,32.25,32.06,32.25,85041.0
2022-04-21 15:30:00,32.23,32.24,31.98,32.15,165958.0,32.23,32.24,31.98,32.15,165958.0
2022-04-22 09:30:00,32.0,32.12,31.69,31.92,135284.0,32.0,32.12,31.69,31.92,135284.0
2022-04-22 10:00:00,31.92,32.15,31.75,31.92,44631.0,31.92,32.15,31.75,31.92,44631.0
2022-04-22 10:30:00,31.93,31.93,31.53,31.56,27911.0,31.93,31.93,31.53,31.56,27911.0
2022-04-22 11:00:00,31.54,31.9,31.54,31.87,34315.0,31.54,31.9,31.54,31.87,34315.0
2022-04-22 11:30:00,31.87,31.93,31.77,31.82,26504.0,31.87,31.93,31.77,31.82,26504.0
2022-04-22 12:00:00,31.81,31.91,31.76,31.88,29111.0,31.81,31.91,31.76,31.88,29111.0
2022-04-22 12:30:00,31.87,31.92,31.68,31.68,17976.0,31.87,31.92,31.68,31.68,17976.0
2022-04-22 13:00:00,31.68,31.72,31.58,31.63,15919.0,31.68,31.72,31.58,31.63,15919.0
2022-04-22 13:30:00,31.63,31.68,31.56,31.61,21114.0,31.63,31.68,31.56,31.61,21114.0
2022-04-22 14:00:00,31.61,31.63,31.56,31.59,22008.0,31.61,31.63,31.56,31.59,22008.0
2022-04-22 14:30:00,31.57,31.57,31.34,31.38,19076.0,31.57,31.57,31.34,31.38,19076.0
2022-04-22 15:00:00,31.38,31.53,31.28,31.48,36515.0,31.38,31.53,31.28,31.48,36515.0
2022-04-22 15:30:00,31.48,31.56,31.26,31.33,127510.0,31.48,31.56,31.26,31.33,127510.0
2022-04-25 09:30:00,31.19,31.45,30.94,31.12,138948.0,31.19,31.45,30.94,31.12,138948.0
2022-04-25 10:00:00,31.13,31.41,31.13,31.31,73289.0,31.13,31.41,31.13,31.31,73289.0
2022-04-25 10:30:00,31.34,31.49,31.15,31.16,61464.0,31.34,31.49,31.15,31.16,61464.0
2022-04-25 11:00:00,31.17,31.24,30.97,31.16,76174.0,31.17,31.24,30.97,31.16,76174.0
2022-04-25 11:30:00,31.16,31.17,30.44,30.59,289131.0,31.16,31.17,30.44,30.59,289131.0
2022-04-25 12:00:00,30.59,30.98,30.48,30.98,188866.0,30.59,30.98,30.48,30.98,188866.0
2022-04-25 12:30:00,30.97,31.07,30.84,31.02,79640.0,30.97,31.07,30.84,31.02,79640.0
2022-04-25 13:00:00,31.02,31.14,30.97,31.03,43249.0,31.02,31.14,30.97,31.03,43249.0
2022-04-25 13:30:00,31.04,31.21,30.97,31.17,50509.0,31.04,31.21,30.97,31.17,50509.0
2022-04-25 14:00:00,31.18,31.36,31.18,31.36,49840.0,31.18,31.36,31.18,31.36,49840.0
2022-04-25 14:30:00,31.36,31.46,31.26,31.26,69052.0,31.36,31.46,31.26,31.26,69052.0
2022-04-25 15:00:00,31.27,31.41,31.2,31.4,116681.0,31.27,31.41,31.2,31.4,116681.0
2022-04-25 15:30:00,31.41,31.65,31.4,31.59,354467.0,31.41,31.65,31.4,31.59,354467.0
2022-04-26 09:30:00,31.27,31.72,30.92,31.08,124485.0,31.27,31.72,30.92,31.08,124485.0
2022-04-26 10:00:00,31.08,31.09,30.69,30.75,109421.0,31.08,31.09,30.69,30.75,109421.0
2022-04-26 10:30:00,30.77,30.78,30.47,30.49,115965.0,30.77,30.78,30.47,30.49,115965.0
2022-04-26 11:00:00,30.49,30.92,30.44,30.77,134560.0,30.49,30.92,30.44,30.77,134560.0
2022-04-26 11:30:00,30.74,30.86,30.68,30.73,70228.0,30.74,30.86,30.68,30.73,70228.0
2022-04-26 12:00:00,30.73,30.97,30.7,30.93,69471.0,30.73,30.97,30.7,30.93,69471.0
2022-04-26 12:30:00,30.93,31.02,30.67,30.85,69461.0,30.93,31.02,30.67,30.85,69461.0
2022-04-26 13:00:00,30.86,30.88,30.6,30.62,45979.0,30.86,30.88,30.6,30.62,45979.0
2022-04-26 13:30:00,30.6,30.73,30.58,30.66,39042.0,30.6,30.73,30.58,30.66,39042.0
2022-04-26 14:00:00,30.66,30.76,30.6,30.71,49146.0,30.66,30.76,30.6,30.71,49146.0
2022-04-26 14:30:00,30.71,30.77,30.62,30.68,47770.0,30.71,30.77,30.62,30.68,47770.0
2022-04-26 15:00:00,30.68,30.73,30.48,30.51,65639.0,30.68,30.73,30.48,30.51,65639.0
2022-04-26 15:30:00,30.51,30.6,30.44,30.5,272071.0,30.51,30.6,30.44,30.5,272071.0
2022-04-27 09:30:00,30.65,30.69,29.99,30.46,69170.0,30.65,30.69,29.99,30.46,69170.0
2022-04-27 10:00:00,30.5,30.59,29.8,29.8,108695.0,30.5,30.59,29.8,29.8,108695.0
2022-04-27 10:30:00,29.8,30.07,29.72,29.97,92372.0,29.8,30.07,29.72,29.97,92372.0
2022-04-27 11:00:00,29.97,30.19,29.86,30.15,122638.0,29.97,30.19,29.86,30.15,122638.0
2022-04-27 11:30:00,30.17,30.33,30.15,30.21,88277.0,30.17,30.33,30.15,30.21,88277.0
2022-04-27 12:00:00,30.23,30.37,30.21,30.33,59002.0,30.23,30.37,30.21,30.33,59002.0
2022-04-27 12:30:00,30.33,30.39,30.19,30.26,49905.0,30.33,30.39,30.19,30.26,49905.0
2022-04-27 13:00:00,30.26,30.3,30.11,30.25,112918.0,30.26,30.3,30.11,30.25,112918.0
2022-04-27 13:30:00,30.24,30.47,30.21,30.4,107003.0,30.24,30.47,30.21,30.4,107003.0
2022-04-27 14:00:00,30.39,30.42,30.28,30.38,75362.0,30.39,30.42,30.28,30.38,75362.0
2022-04-27 14:30:00,30.39,30.41,30.12,30.14,107894.0,30.39,30.41,30.12,30.14,107894.0
2022-04-27 15:00:00,30.14,30.18,30.03,30.12,91869.0,30.14,30.18,30.03,30.12,91869.0
2022-04-27 15:30:00,30.11,30.16,30.03,30.06,269993.0,30.11,30.16,30.03,30.06,269993.0
2022-04-28 09:30:00,29.86,30.0,29.63,29.72,97318.0,29.86,30.0,29.63,29.72,97318.0
2022-04-28 10:00:00,29.73,29.83,29.26,29.47,89754.0,29.73,29.83,29.26,29.47,89754.0
2022-04-28 10:30:00,29.49,29.49,29.23,29.38,53228.0,29.49,29.49,29.23,29.38,53228.0
2022-04-28 11:00:00,29.38,29.55,29.38,29.45,41044.0,29.38,29.55,29.38,29.45,41044.0
2022-04-28 11:30:00,29.45,29.52,29.37,29.45,37429.0,29.45,29.52,29.37,29.45,37429.0
2022-04-28 12:00:00,29.46,29.66,29.42,29.65,43033.0,29.46,29.66,29.42,29.65,43033.0
2022-04-28 12:30:00,29.65,29.82,29.65,29.82,59639.0,29.65,29.82,29.65,29.82,59639.0
2022-04-28 13:00:00,29.81,29.82,29.68,29.71,55838.0,29.81,29.82,29.68,29.71,55838.0
2022-04-28 13:30:00,29.71,29.71,29.55,29.56,57153.0,29.71,29.71,29.55,29.56,57153.0
2022-04-28 14:00:00,29.56,29.74,29.55,29.66,61864.0,29.56,29.74,29.55,29.66,61864.0
2022-04-28 14:30:00,29.66,29.86,29.65,29.86,84613.0,29.66,29.86,29.65,29.86,84613.0
2022-04-28 15:00:00,29.85,29.95,29.79,29.94,78957.0,29.85,29.95,29.79,29.94,78957.0
2022-04-28 15:30:00,29.93,29.94,29.76,29.8,399262.0,29.93,29.94,29.76,29.8,399262.0
2022-04-29 09:30:00,31.31,31.6,30.11,31.17,323565.0,31.31,31.6,30.11,31.17,323565.0
2022-04-29 10:00:00,31.17,31.63,30.46,30.46,134173.0,31.17,31.63,30.46,30.46,134173.0
2022-04-29 10:30:00,30.51,30.55,30.29,30.46,126373.0,30.51,30.55,30.29,30.46,126373.0
2022-04-29 11:00:00,30.46,30.51,29.96,30.17,231111.0,30.46,30.51,29.96,30.17,231111.0
2022-04-29 11:30:00,30.16,30.47,30.16,30.3,101784.0,30.16,30.47,30.16,30.3,101784.0
2022-04-29 12:00:00,30.31,30.36,30.12,30.31,120748.0,30.31,30.36,30.12,30.31,120748.0
2022-04-29 12:30:00,30.3,30.34,29.95,29.98,73210.0,30.3,30.34,29.95,29.98,73210.0
2022-04-29 13:00:00,29.96,30.1,29.91,30.02,56600.0,29.96,30.1,29.91,30.02,56600.0
2022-04-29 13:30:00,30.01,30.16,29.89,29.92,50331.0,30.01,30.16,29.89,29.92,50331.0
2022-04-29 14:00:00,29.92,30.09,29.9,30.02,59861.0,29.92,30.09,29.9,30.02,59861.0
2022-04-29 14:30:00,30.02,30.08,29.95,30.02,65266.0,30.02,30.08,29.95,30.02,65266.0
2022-04-29 15:00:00,30.02,30.04,29.8,29.87,93997.0,30.02,30.04,29.8,29.87,93997.0
2022-04-29 15:30:00,29.88,29.98,29.5,29.81,377980.0,29.88,29.98,29.5,29.81,377980.0
2022-05-02 09:30:00,29.9,30.23,29.83,30.07,108186.0,29.9,30.23,29.83,30.07,108186.0
2022-05-02 10:00:00,30.1,30.79,30.09,30.64,128380.0,30.1,30.79,30.09,30.64,128380.0
2022-05-02 10:30:00,30.61,30.78,30.54,30.57,102388.0,30.61,30.78,30.54,30.57,102388.0
2022-05-02 11:00:00,30.57,30.58,30.34,30.35,123234.0,30.57,30.58,30.34,30.35,123234.0
2022-05-02 11:30:00,30.32,30.35,29.99,30.05,84653.0,30.32,30.35,29.99,30.05,84653.0
2022-05-02 12:00:00,30.07,30.16,29.94,30.11,52956.0,30.07,30.16,29.94,30.11,52956.0
2022-05-02 12:30:00,30.13,30.22,29.97,30.0,48378.0,30.13,30.22,29.97,30.0,48378.0
2022-05-02 13:00:00,30.0,30.04,29.92,30.01,94987.0,30.0,30.04,29.92,30.01,94987.0
2022-05-02 13:30:00,30.02,30.06,29.97,29.99,122674.0,30.02,30.06,29.97,29.99,122674.0
2022-05-02 14:00:00,29.99,30.11,29.95,29.98,75063.0,29.99,30.11,29.95,29.98,75063.0
2022-05-02 14:30:00,29.98,30.01,29.9,29.94,101085.0,29.98,30.01,29.9,29.94,101085.0
2022-05-02 15:00:00,29.94,30.39,29.94,30.31,91384.0,29.94,30.39,29.94,30.31,91384.0
2022-05-02 15:30:00,30.31,30.48,30.23,30.28,340253.0,30.31,30.48,30.23,30.28,340253.0
2022-05-03 09:30:00,30.45,30.55,30.12,30.21,75716.0,30.45,30.55,30.12,30.21,75716.0
2022-05-03 10:00:00,30.21,30.6,30.05,30.57,65275.0,30.21,30.6,30.05,30.57,65275.0
2022-05-03 10:30:00,30.55,30.57,30.38,30.46,57217.0,30.55,30.57,30.38,30.46,57217.0
2022-05-03 11:00:00,30.46,30.8,30.35,30.7,165065.0,30.46,30.8,30.35,30.7,165065.0
2022-05-03 11:30:00,30.7,30.8,30.59,30.75,120574.0,30.7,30.8,30.59,30.75,120574.0
2022-05-03 12:00:00,30.75,30.86,30.68,30.78,43371.0,30.75,30.86,30.68,30.78,43371.0
2022-05-03 12:30:00,30.77,30.83,30.7,30.76,30914.0,30.77,30.83,30.7,30.76,30914.0
2022-05-03 13:00:00,30.76,30.89,30.74,30.79,49476.0,30.76,30.89,30.74,30.79,49476.0
2022-05-03 13:30:00,30.8,30.82,30.74,30.77,35628.0,30.8,30.82,30.74,30.77,35628.0
2022-05-03 14:00:00,30.78,30.78,30.5,30.52,39767.0,30.78,30.78,30.5,30.52,39767.0
2022-05-03 14:30:00,30.53,30.77,30.41,30.76,57815.0,30.53,30.77,30.41,30.76,57815.0
2022-05-03 15:00:00,30.75,30.77,30.58,30.66,73046.0,30.75,30.77,30.58,30.66,73046.0
2022-05-03 15:30:00,30.65,30.85,30.59,30.75,343830.0,30.65,30.85,30.59,30.75,343830.0
2022-05-04 09:30:00,30.94,31.36,30.83,30.9,123872.0,30.94,31.36,30.83,30.9,123872.0
2022-05-04 10:00:00,30.9,30.9,30.61,30.65,77099.0,30.9,30.9,30.61,30.65,77099.0
2022-05-04 10:30:00,30.65,30.74,30.6,30.69,69344.0,30.65,30.74,30.6,30.69,69344.0
2022-05-04 11:00:00,30.69,30.85,30.65,30.69,72831.0,30.69,30.85,30.65,30.69,72831.0
2022-05-04 11:30:00,30.68,30.93,30.63,30.82,332211.0,30.68,30.93,30.63,30.82,332211.0
2022-05-04 12:00:00,30.82,30.97,30.72,30.96,101556.0,30.82,30.97,30.72,30.96,101556.0
2022-05-04 12:30:00,30.96,31.2,30.92,31.12,185862.0,30.96,31.2,30.92,31.12,185862.0
2022-05-04 13:00:00,31.11,31.18,30.74,30.83,84754.0,31.11,31.18,30.74,30.83,84754.0
2022-05-04 13:30:00,30.85,31.17,30.82,31.17,72497.0,30.85,31.17,30.82,31.17,72497.0
2022-05-04 14:00:00,31.2,31.32,30.94,31.31,142385.0,31.2,31.32,30.94,31.31,142385.0
2022-05-04 14:30:00,31.31,31.66,31.07,31.53,196694.0,31.31,31.66,31.07,31.53,196694.0
2022-05-04 15:00:00,31.52,31.52,31.35,31.45,95913.0,31.52,31.52,31.35,31.45,95913.0
2022-05-04 15:30:00,31.44,31.54,31.2,31.42,322929.0,31.44,31.54,31.2,31.42,322929.0
2022-05-05 09:30:00,27.0,27.09,23.75,24.39,3959935.0,27.0,27.09,23.75,24.39,3959935.0
2022-05-05 10:00:00,24.37,24.77,24.16,24.21,769613.0,24.37,24.77,24.16,24.21,769613.0
2022-05-05 10:30:00,24.21,24.21,23.24,23.98,555891.0,24.21,24.21,23.24,23.98,555891.0
2022-05-05 11:00:00,23.99,24.0,23.56,23.96,385761.0,23.99,24.0,23.56,23.96,385761.0
2022-05-05 11:30:00,24.0,24.25,23.79,23.89,325186.0,24.0,24.25,23.79,23.89,325186.0
2022-05-05 12:00:00,23.89,24.39,23.65,24.29,201259.0,23.89,24.39,23.65,24.29,201259.0
2022-05-05 12:30:00,24.28,24.3,23.94,24.05,229073.0,24.28,24.3,23.94,24.05,229073.0
2022-05-05 13:00:00,24.05,24.32,23.99,24.07,237205.0,24.05,24.32,23.99,24.07,237205.0
2022-05-05 13:30:00,24.09,24.24,23.84,23.89,227296.0,24.09,24.24,23.84,23.89,227296.0
2022-05-05 14:00:00,23.89,23.9,23.51,23.61,235746.0,23.89,23.9,23.51,23.61,235746.0
2022-05-05 14:30:00,23.6,23.72,23.32,23.63,364302.0,23.6,23.72,23.32,23.63,364302.0
2022-05-05 15:00:00,23.63,23.67,23.49,23.6,297725.0,23.63,23.67,23.49,23.6,297725.0
2022-05-05 15:30:00,23.6,23.76,23.54,23.75,925464.0,23.6,23.76,23.54,23.75,925464.0
2022-05-06 09:30:00,23.6,24.52,23.55,24.3,498585.0,23.6,24.52,23.55,24.3,498585.0
2022-05-06 10:00:00,24.29,24.57,24.16,24.25,315347.0,24.29,24.57,24.16,24.25,315347.0
2022-05-06 10:30:00,24.27,24.43,24.02,24.07,200605.0,24.27,24.43,24.02,24.07,200605.0
2022-05-06 11:00:00,24.06,24.48,24.03,24.37,287524.0,24.06,24.48,24.03,24.37,287524.0
2022-05-06 11:30:00,24.36,24.43,24.21,24.25,184172.0,24.36,24.43,24.21,24.25,184172.0
2022-05-06 12:00:00,24.25,24.33,24.0,24.19,159518.0,24.25,24.33,24.0,24.19,159518.0
2022-05-06 12:30:00,24.18,24.41,24.12,24.37,144352.0,24.18,24.41,24.12,24.37,144352.0
2022-05-06 13:00:00,24.37,24.37,24.04,24.14,165922.0,24.37,24.37,24.04,24.14,165922.0
2022-05-06 13:30:00,24.15,24.21,23.89,23.89,153003.0,24.15,24.21,23.89,23.89,153003.0
2022-05-06 14:00:00,23.89,23.93,23.71,23.74,138671.0,23.89,23.93,23.71,23.74,138671.0
2022-05-06 14:30:00,23.75,23.86,23.63,23.71,288577.0,23.75,23.86,23.63,23.71,288577.0
2022-05-06 15:00:00,23.7,23.85,23.66,23.8,281683.0,23.7,23.85,23.66,23.8,281683.0
2022-05-06 15:30:00,23.8,24.05,23.79,23.92,668508.0,23.8,24.05,23.79,23.92,668508.0
2022-05-09 09:30:00,23.65,24.38,23.65,24.27,258149.0,23.65,24.38,23.65,24.27,258149.0
2022-05-09 10:00:00,24.32,24.69,24.22,24.66,232052.0,24.32,24.69,24.22,24.66,232052.0
2022-05-09 10:30:00,24.66,24.84,24.57,24.73,171547.0,24.66,24.84,24.57,24.73,171547.0
2022-05-09 11:00:00,24.71,25.11,24.69,24.93,301488.0,24.71,25.11,24.69,24.93,301488.0
2022-05-09 11:30:00,24.93,25.02,24.81,24.98,151864.0,24.93,25.02,24.81,24.98,151864.0
2022-05-09 12:00:00,24.98,25.1,24.81,24.89,161223.0,24.98,25.1,24.81,24.89,161223.0
2022-05-09 12:30:00,24.87,24.98,24.66,24.84,119977.0,24.87,24.98,24.66,24.84,119977.0
2022-05-09 13:00:00,24.84,24.99,24.77,24.98,132643.0,24.84,24.99,24.77,24.98,132643.0
2022-05-09 13:30:00,24.98,25.2,24.81,25.16,219806.0,24.98,25.2,24.81,25.16,219806.0
2022-05-09 14:00:00,25.15,25.24,24.94,25.0,140646.0,25.15,25.24,24.94,25.0,140646.0
2022-05-09 14:30:00,25.0,25.15,24.91,25.1,169714.0,25.0,25.15,24.91,25.1,169714.0
2022-05-09 15:00:00,25.11,25.12,24.96,25.01,299204.0,25.11,25.12,24.96,25.01,299204.0
2022-05-09 15:30:00,25.0,25.03,24.84,24.92,614898.0,25.0,25.03,24.84,24.92,614898.0
2022-05-10 09:30:00,25.09,25.65,25.09,25.37,248877.0,25.09,25.65,25.09,25.37,248877.0
2022-05-10 10:00:00,25.35,25.54,25.12,25.22,217367.0,25.35,25.54,25.12,25.22,217367.0
2022-05-10 10:30:00,25.22,25.69,25.2,25.65,227698.0,25.22,25.69,25.2,25.65,227698.0
2022-05-10 11:00:00,25.64,25.66,25.25,25.37,138342.0,25.64,25.66,25.25,25.37,138342.0
2022-05-10 11:30:00,25.37,25.4,25.15,25.32,109414.0,25.37,25.4,25.15,25.32,109414.0
2022-05-10 12:00:00,25.32,25.55,25.22,25.35,194209.0,25.32,25.55,25.22,25.35,194209.0
2022-05-10 12:30:00,25.35,25.46,25.3,25.4,122804.0,25.35,25.46,25.3,25.4,122804.0
2022-05-10 13:00:00,25.4,25.52,25.28,25.33,84566.0,25.4,25.52,25.28,25.33,84566.0
2022-05-10 13:30:00,25.35,25.59,25.29,25.58,69702.0,25.35,25.59,25.29,25.58,69702.0
2022-05-10 14:00:00,25.56,25.56,25.24,25.27,200995.0,25.56,25.56,25.24,25.27,200995.0
2022-05-10 14:30:00,25.29,25.49,25.27,25.46,98690.0,25.29,25.49,25.27,25.46,98690.0
2022-05-10 15:00:00,25.47,25.65,25.44,25.53,139773.0,25.47,25.65,25.44,25.53,139773.0
2022-05-10 15:30:00,25.53,25.69,25.49,25.67,428628.0,25.53,25.69,25.49,25.67,428628.0
2022-05-11 09:30:00,25.62,25.97,25.29,25.3,156770.0,25.62,25.97,25.29,25.3,156770.0
2022-05-11 10:00:00,25.31,25.49,25.18,25.46,79750.0,25.31,25.49,25.18,25.46,79750.0
2022-05-11 10:30:00,25.44,25.63,25.37,25.49,91543.0,25.44,25.63,25.37,25.49,91543.0
2022-05-11 11:00:00,25.49,25.68,25.4,25.67,122148.0,25.49,25.68,25.4,25.67,122148.0
2022-05-11 11:30:00,25.67,25.79,25.58,25.63,61871.0,25.67,25.79,25.58,25.63,61871.0
2022-05-11 12:00:00,25.64,25.68,25.3,25.32,65486.0,25.64,25.68,25.3,25.32,65486.0
2022-05-11 12:30:00,25.32,25.32,24.91,24.96,99978.0,25.32,25.32,24.91,24.96,99978.0
2022-05-11 13:00:00,24.95,24.96,24.7,24.71,107837.0,24.95,24.96,24.7,24.71,107837.0
2022-05-11 13:30:00,24.72,24.77,24.48,24.57,107633.0,24.72,24.77,24.48,24.57,107633.0
2022-05-11 14:00:00,24.58,24.74,24.53,24.6,92604.0,24.58,24.74,24.53,24.6,92604.0
2022-05-11 14:30:00,24.61,24.72,24.49,24.52,88789.0,24.61,24.72,24.49,24.52,88789.0
2022-05-11 15:00:00,24.52,24.56,24.43,24.44,152958.0,24.52,24.56,24.43,24.44,152958.0
2022-05-11 15:30:00,24.44,24.46,24.12,24.2,402510.0,24.44,24.46,24.12,24.2,402510.0
2022-05-12 09:30:00,24.17,25.02,24.11,24.94,119917.0,24.17,25.02,24.11,24.94,119917.0
2022-05-12 10:00:00,24.96,25.03,24.58,24.8,79915.0,24.96,25.03,24.58,24.8,79915.0
2022-05-12 10:30:00,24.79,25.02,24.7,24.89,123297.0,24.79,25.02,24.7,24.89,123297.0
2022-05-12 11:00:00,24.88,25.06,24.8,24.83,77203.0,24.88,25.06,24.8,24.83,77203.0
2022-05-12 11:30:00,24.83,24.86,24.67,24.67,52952.0,24.83,24.86,24.67,24.67,52952.0
2022-05-12 12:00:00,24.68,24.94,24.68,24.9,81667.0,24.68,24.94,24.68,24.9,81667.0
2022-05-12 12:30:00,24.9,24.94,24.69,24.72,66567.0,24.9,24.94,24.69,24.72,66567.0
2022-05-12 13:00:00,24.73,24.79,24.53,24.57,78075.0,24.73,24.79,24.53,24.57,78075.0
2022-05-12 13:30:00,24.58,24.62,24.4,24.5,81777.0,24.58,24.62,24.4,24.5,81777.0
2022-05-12 14:00:00,24.5,24.57,24.34,24.37,119532.0,24.5,24.57,24.34,24.37,119532.0
2022-05-12 14:30:00,24.37,24.42,24.22,24.35,87554.0,24.37,24.42,24.22,24.35,87554.0
2022-05-12 15:00:00,24.36,24.46,24.24,24.33,110886.0,24.36,24.46,24.24,24.33,110886.0
2022-05-12 15:30:00,24.32,24.5,24.31,24.49,274546.0,24.32,24.5,24.31,24.49,274546.0
2022-05-13 09:30:00,25.0,25.09,24.78,25.02,170316.0,25.0,25.09,24.78,25.02,170316.0
2022-05-13 10:00:00,25.03,25.09,24.71,24.79,72479.0,25.03,25.09,24.71,24.79,72479.0
2022-05-13 10:30:00,24.79,24.86,24.56,24.83,109072.0,24.79,24.86,24.56,24.83,109072.0
2022-05-13 11:00:00,24.82,24.93,24.78,24.9,96221.0,24.82,24.93,24.78,24.9,96221.0
2022-05-13 11:30:00,24.91,25.0,24.86,24.99,43322.0,24.91,25.0,24.86,24.99,43322.0
2022-05-13 12:00:00,25.0,25.12,24.96,25.1,55050.0,25.0,25.12,24.96,25.1,55050.0
2022-05-13 12:30:00,25.09,25.14,25.04,25.09,40526.0,25.09,25.14,25.04,25.09,40526.0
2022-05-13 13:00:00,25.1,25.14,25.0,25.04,49846.0,25.1,25.14,25.0,25.04,49846.0
2022-05-13 13:30:00,25.05,25.11,24.96,24.97,38477.0,25.05,25.11,24.96,24.97,38477.0
2022-05-13 14:00:00,24.97,25.0,24.86,24.95,43466.0,24.97,25.0,24.86,24.95,43466.0
2022-05-13 14:30:00,24.98,25.11,24.97,25.09,59236.0,24.98,25.11,24.97,25.09,59236.0
2022-05-13 15:00:00,25.09,25.13,25.05,25.1,80705.0,25.09,25.13,25.05,25.1,80705.0
2022-05-13 15:30:00,25.1,25.11,24.92,24.95,326646.0,25.1,25.11,24.92,24.95,326646.0
2022-05-16 09:30:00,24.78,25.25,24.65,24.68,100880.0,24.78,25.25,24.65,24.68,100880.0
2022-05-16 10:00:00,24.68,24.93,24.6,24.89,53395.0,24.68,24.93,24.6,24.89,53395.0
2022-05-16 10:30:00,24.88,24.95,24.78,24.85,51124.0,24.88,24.95,24.78,24.85,51124.0
2022-05-16 11:00:00,24.84,24.94,24.82,24.85,59969.0,24.84,24.94,24.82,24.85,59969.0
2022-05-16 11:30:00,24.83,24.87,24.78,24.8,41287.0,24.83,24.87,24.78,24.8,41287.0
2022-05-16 12:00:00,24.8,24.87,24.68,24.76,45863.0,24.8,24.87,24.68,24.76,45863.0
2022-05-16 12:30:00,24.76,24.83,24.69,24.75,45620.0,24.76,24.83,24.69,24.75,45620.0
2022-05-16 13:00:00,24.74,24.95,24.72,24.94,49260.0,24.74,24.95,24.72,24.94,49260.0
2022-05-16 13:30:00,24.94,24.97,24.83,24.85,47601.0,24.94,24.97,24.83,24.85,47601.0
2022-05-16 14:00:00,24.84,24.88,24.7,24.74,52743.0,24.84,24.88,24.7,24.74,52743.0
2022-05-16 14:30:00,24.74,24.74,24.55,24.55,69860.0,24.74,24.74,24.55,24.55,69860.0
2022-05-16 15:00:00,24.56,24.64,24.49,24.53,109450.0,24.56,24.64,24.49,24.53,109450.0
2022-05-16 15:30:00,24.53,24.61,24.47,24.54,257933.0,24.53,24.61,24.47,24.54,257933.0
2022-05-17 09:30:00,24.41,24.42,23.94,24.2,152212.0,24.41,24.42,23.94,24.2,152212.0
2022-05-17 10:00:00,24.19,24.64,24.18,24.53,78838.0,24.19,24.64,24.18,24.53,78838.0
2022-05-17 10:30:00,24.54,24.7,24.54,24.55,97909.0,24.54,24.7,24.54,24.55,97909.0
2022-05-17 11:00:00,24.55,24.55,24.33,24.39,107776.0,24.55,24.55,24.33,24.39,107776.0
2022-05-17 11:30:00,24.39,24.54,24.38,24.51,60696.0,24.39,24.54,24.38,24.51,60696.0
2022-05-17 12:00:00,24.51,24.58,24.43,24.47,78163.0,24.51,24.58,24.43,24.47,78163.0
2022-05-17 12:30:00,24.48,24.64,24.48,24.6,43085.0,24.48,24.64,24.48,24.6,43085.0
2022-05-17 13:00:00,24.6,24.67,24.54,24.66,46721.0,24.6,24.67,24.54,24.66,46721.0
2022-05-17 13:30:00,24.66,24.73,24.48,24.48,58719.0,24.66,24.73,24.48,24.48,58719.0
2022-05-17 14:00:00,24.48,24.51,24.35,24.44,56661.0,24.48,24.51,24.35,24.44,56661.0
2022-05-17 14:30:00,24.44,24.48,24.32,24.45,60305.0,24.44,24.48,24.32,24.45,60305.0
2022-05-17 15:00:00,24.45,24.48,24.39,24.48,67697.0,24.45,24.48,24.39,24.48,67697.0
2022-05-17 15:30:00,24.48,24.52,24.36,24.43,179598.0,24.48,24.52,24.36,24.43,179598.0
2022-05-18 09:30:00,23.52,23.63,23.17,23.3,134008.0,23.52,23.63,23.17,23.3,134008.0
2022-05-18 10:00:00,23.3,23.3,23.1,23.14,79104.0,23.3,23.3,23.1,23.14,79104.0
2022-05-18 10:30:00,23.14,23.4,23.08,23.37,109264.0,23.14,23.4,23.08,23.37,109264.0
2022-05-18 11:00:00,23.37,23.41,23.13,23.21,88633.0,23.37,23.41,23.13,23.21,88633.0
2022-05-18 11:30:00,23.21,23.37,23.2,23.29,91688.0,23.21,23.37,23.2,23.29,91688.0
2022-05-18 12:00:00,23.28,23.31,23.08,23.22,70054.0,23.28,23.31,23.08,23.22,70054.0
2022-05-18 12:30:00,23.23,23.25,23.07,23.09,84117.0,23.23,23.25,23.07,23.09,84117.0
2022-05-18 13:00:00,23.09,23.1,22.9,22.94,134753.0,23.09,23.1,22.9,22.94,134753.0
2022-05-18 13:30:00,22.94,23.01,22.74,22.74,98930.0,22.94,23.01,22.74,22.74,98930.0
2022-05-18 14:00:00,22.75,22.84,22.67,22.83,68708.0,22.75,22.84,22.67,22.83,68708.0
2022-05-18 14:30:00,22.83,22.84,22.67,22.7,72594.0,22.83,22.84,22.67,22.7,72594.0
2022-05-18 15:00:00,22.71,22.84,22.71,22.83,129430.0,22.71,22.84,22.71,22.83,129430.0
2022-05-18 15:30:00,22.83,23.06,22.82,22.98,300651.0,22.83,23.06,22.82,22.98,300651.0
2022-05-19 09:30:00,22.93,23.1,22.56,22.66,132445.0,22.93,23.1,22.56,22.66,132445.0
2022-05-19 10:00:00,22.66,23.05,22.64,22.93,87603.0,22.66,23.05,22.64,22.93,87603.0
2022-05-19 10:30:00,22.9,22.99,22.68,22.72,60517.0,22.9,22.99,22.68,22.72,60517.0
2022-05-19 11:00:00,22.74,22.94,22.64,22.92,80455.0,22.74,22.94,22.64,22.92,80455.0
2022-05-19 11:30:00,22.93,23.17,22.92,23.1,62702.0,22.93,23.17,22.92,23.1,62702.0
2022-05-19 12:00:00,23.1,23.12,22.87,22.88,59961.0,23.1,23.12,22.87,22.88,59961.0
2022-05-19 12:30:00,22.87,22.9,22.67,22.73,72008.0,22.87,22.9,22.67,22.73,72008.0
2022-05-19 13:00:00,22.74,22.83,22.66,22.77,85267.0,22.74,22.83,22.66,22.77,85267.0
2022-05-19 13:30:00,22.78,22.98,22.77,22.94,110025.0,22.78,22.98,22.77,22.94,110025.0
2022-05-19 14:00:00,22.94,22.94,22.82,22.9,71189.0,22.94,22.94,22.82,22.9,71189.0
2022-05-19 14:30:00,22.9,23.08,22.88,23.07,73606.0,22.9,23.08,22.88,23.07,73606.0
2022-05-19 15:00:00,23.07,23.16,22.98,22.98,113709.0,23.07,23.16,22.98,22.98,113709.0
2022-05-19 15:30:00,22.98,23.03,22.89,22.99,456799.0,22.98,23.03,22.89,22.99,456799.0
2022-05-20 09:30:00,23.11,23.34,22.88,22.98,75491.0,23.11,23.34,22.88,22.98,75491.0
2022-05-20 10:00:00,22.98,23.06,22.84,22.87,47126.0,22.98,23.06,22.84,22.87,47126.0
2022-05-20 10:30:00,22.87,22.89,22.76,22.83,57914.0,22.87,22.89,22.76,22.83,57914.0
2022-05-20 11:00:00,22.82,23.0,22.78,22.95,48313.0,22.82,23.0,22.78,22.95,48313.0
2022-05-20 11:30:00,22.95,23.02,22.88,22.92,56474.0,22.95,23.02,22.88,22.92,56474.0
2022-05-20 12:00:00,22.91,22.92,22.76,22.89,53992.0,22.91,22.92,22.76,22.89,53992.0
2022-05-20 12:30:00,22.89,22.97,22.88,22.95,135969.0,22.89,22.97,22.88,22.95,135969.0
2022-05-20 13:00:00,22.94,23.1,22.85,23.08,44528.0,22.94,23.1,22.85,23.08,44528.0
2022-05-20 13:30:00,23.07,23.28,23.06,23.15,83901.0,23.07,23.28,23.06,23.15,83901.0
2022-05-20 14:00:00,23.16,23.24,23.13,23.19,60061.0,23.16,23.24,23.13,23.19,60061.0
2022-05-20 14:30:00,23.2,23.39,23.17,23.27,69880.0,23.2,23.39,23.17,23.27,69880.0
2022-05-20 15:00:00,23.27,23.37,23.22,23.32,74653.0,23.27,23.37,23.22,23.32,74653.0
2022-05-20 15:30:00,23.32,23.53,23.29,23.52,255325.0,23.32,23.53,23.29,23.52,255325.0
2022-05-23 09:30:00,23.38,23.74,23.38,23.58,79366.0,23.38,23.74,23.38,23.58,79366.0
2022-05-23 10:00:00,23.58,23.6,23.38,23.59,57215.0,23.58,23.6,23.38,23.59,57215.0
2022-05-23 10:30:00,23.62,23.68,23.52,23.55,56552.0,23.62,23.68,23.52,23.55,56552.0
2022-05-23 11:00:00,23.54,23.64,23.51,23.62,45436.0,23.54,23.64,23.51,23.62,45436.0
2022-05-23 11:30:00,23.62,23.69,23.56,23.57,39816.0,23.62,23.69,23.56,23.57,39816.0
2022-05-23 12:00:00,23.59,23.63,23.45,23.52,46033.0,23.59,23.63,23.45,23.52,46033.0
2022-05-23 12:30:00,23.51,23.6,23.47,23.6,43772.0,23.51,23.6,23.47,23.6,43772.0
2022-05-23 13:00:00,23.61,23.65,23.55,23.61,35935.0,23.61,23.65,23.55,23.61,35935.0
2022-05-23 13:30:00,23.6,23.71,23.57,23.69,36120.0,23.6,23.71,23.57,23.69,36120.0
2022-05-23 14:00:00,23.69,23.7,23.59,23.7,39803.0,23.69,23.7,23.59,23.7,39803.0
2022-05-23 14:30:00,23.69,23.71,23.57,23.59,60871.0,23.69,23.71,23.57,23.59,60871.0
2022-05-23 15:00:00,23.59,23.68,23.53,23.58,58942.0,23.59,23.68,23.53,23.58,58942.0
2022-05-23 15:30:00,23.58,23.65,23.46,23.61,217273.0,23.58,23.65,23.46,23.61,217273.0
2022-05-24 09:30:00,23.53,24.18,23.53,24.15,107289.0,23.53,24.18,23.53,24.15,107289.0
2022-05-24 10:00:00,24.14,24.29,24.05,24.2,149204.0,24.14,24.29,24.05,24.2,149204.0
2022-05-24 10:30:00,24.19,24.26,24.08,24.14,118151.0,24.19,24.26,24.08,24.14,118151.0
2022-05-24 11:00:00,24.15,24.22,24.07,24.08,89705.0,24.15,24.22,24.07,24.08,89705.0
2022-05-24 11:30:00,24.09,24.21,24.06,24.16,51018.0,24.09,24.21,24.06,24.16,51018.0
2022-05-24 12:00:00,24.14,24.26,24.1,24.17,49582.0,24.14,24.26,24.1,24.17,49582.0
2022-05-24 12:30:00,24.19,24.28,24.06,24.26,67855.0,24.19,24.28,24.06,24.26,67855.0
2022-05-24 13:00:00,24.24,24.41,24.21,24.41,63174.0,24.24,24.41,24.21,24.41,63174.0
2022-05-24 13:30:00,24.41,24.5,24.37,24.42,57095.0,24.41,24.5,24.37,24.42,57095.0
2022-05-24 14:00:00,24.43,24.54,24.36,24.51,71887.0,24.43,24.54,24.36,24.51,71887.0
2022-05-24 14:30:00,24.5,24.61,24.44,24.51,50175.0,24.5,24.61,24.44,24.51,50175.0
2022-05-24 15:00:00,24.52,24.61,24.48,24.57,77593.0,24.52,24.61,24.48,24.57,77593.0
2022-05-24 15:30:00,24.56,24.72,24.53,24.69,392297.0,24.56,24.72,24.53,24.69,392297.0
2022-05-25 09:30:00,24.6,24.82,24.34,24.66,99827.0,24.6,24.82,24.34,24.66,99827.0
2022-05-25 10:00:00,24.68,24.88,24.62,24.88,87092.0,24.68,24.88,24.62,24.88,87092.0
2022-05-25 10:30:00,24.9,24.91,24.57,24.64,73775.0,24.9,24.91,24.57,24.64,73775.0
2022-05-25 11:00:00,24.64,25.09,24.63,25.08,82411.0,24.64,25.09,24.63,25.08,82411.0
2022-05-25 11:30:00,25.08,25.17,24.91,25.16,51894.0,25.08,25.17,24.91,25.16,51894.0
2022-05-25 12:00:00,25.16,25.28,25.0,25.04,61443.0,25.16,25.28,25.0,25.04,61443.0
2022-05-25 12:30:00,25.05,25.09,25.01,25.07,46182.0,25.05,25.09,25.01,25.07,46182.0
2022-05-25 13:00:00,25.06,25.12,25.0,25.05,46915.0,25.06,25.12,25.0,25.05,46915.0
2022-05-25 13:30:00,25.05,25.08,24.99,25.01,57237.0,25.05,25.08,24.99,25.01,57237.0
2022-05-25 14:00:00,25.0,25.17,24.9,25.16,85093.0,25.0,25.17,24.9,25.16,85093.0
2022-05-25 14:30:00,25.16,25.18,25.06,25.18,56321.0,25.16,25.18,25.06,25.18,56321.0
2022-05-25 15:00:00,25.17,25.31,25.14,25.21,120218.0,25.17,25.31,25.14,25.21,120218.0
2022-05-25 15:30:00,25.2,25.27,25.1,25.16,302415.0,25.2,25.27,25.1,25.16,302415.0
2022-05-26 09:30:00,25.44,26.03,25.06,25.8,130736.0,25.44,26.03,25.06,25.8,130736.0
2022-05-26 10:00:00,25.78,25.92,25.69,25.89,52209.0,25.78,25.92,25.69,25.89,52209.0
2022-05-26 10:30:00,25.9,26.06,25.89,25.98,79465.0,25.9,26.06,25.89,25.98,79465.0
2022-05-26 11:00:00,26.0,26.1,25.86,26.06,44470.0,26.0,26.1,25.86,26.06,44470.0
2022-05-26 11:30:00,26.06,26.12,26.01,26.03,38461.0,26.06,26.12,26.01,26.03,38461.0
2022-05-26 12:00:00,26.03,26.09,26.01,26.08,43908.0,26.03,26.09,26.01,26.08,43908.0
2022-05-26 12:30:00,26.08,26.17,26.06,26.14,72102.0,26.08,26.17,26.06,26.14,72102.0
2022-05-26 13:00:00,26.14,26.24,26.11,26.12,43478.0,26.14,26.24,26.11,26.12,43478.0
2022-05-26 13:30:00,26.14,26.22,26.09,26.13,43295.0,26.14,26.22,26.09,26.13,43295.0
2022-05-26 14:00:00,26.13,26.17,26.07,26.11,47286.0,26.13,26.17,26.07,26.11,47286.0
2022-05-26 14:30:00,26.11,26.17,26.1,26.16,52964.0,26.11,26.17,26.1,26.16,52964.0
2022-05-26 15:00:00,26.16,26.16,25.94,25.99,190049.0,26.16,26.16,25.94,25.99,190049.0
2022-05-26 15:30:00,25.99,26.24,25.96,26.14,279623.0,25.99,26.24,25.96,26.14,279623.0
2022-05-27 09:30:00,25.98,26.66,25.97,26.6,103346.0,25.98,26.66,25.97,26.6,103346.0
2022-05-27 10:00:00,26.56,26.57,26.35,26.5,58037.0,26.56,26.57,26.35,26.5,58037.0
2022-05-27 10:30:00,26.51,26.54,26.37,26.52,43904.0,26.51,26.54,26.37,26.52,43904.0
2022-05-27 11:00:00,26.52,26.6,26.43,26.46,48919.0,26.52,26.6,26.43,26.46,48919.0
2022-05-27 11:30:00,26.46,26.58,26.46,26.55,31803.0,26.46,26.58,26.46,26.55,31803.0
2022-05-27 12:00:00,26.56,26.66,26.54,26.65,43642.0,26.56,26.66,26.54,26.65,43642.0
2022-05-27 12:30:00,26.64,26.67,26.59,26.63,44660.0,26.64,26.67,26.59,26.63,44660.0
2022-05-27 13:00:00,26.63,26.67,26.44,26.5,51438.0,26.63,26.67,26.44,26.5,51438.0
2022-05-27 13:30:00,26.5,26.55,26.47,26.52,49611.0,26.5,26.55,26.47,26.52,49611.0
2022-05-27 14:00:00,26.52,26.56,26.51,26.54,44230.0,26.52,26.56,26.51,26.54,44230.0
2022-05-27 14:30:00,26.54,26.64,26.54,26.55,57637.0,26.54,26.64,26.54,26.55,57637.0
2022-05-27 15:00:00,26.55,26.6,26.51,26.59,80760.0,26.55,26.6,26.51,26.59,80760.0
2022-05-27 15:30:00,26.59,26.74,26.56,26.73,228996.0,26.59,26.74,26.56,26.73,228996.0
2022-05-31 09:30:00,26.54,26.54,26.09,26.51,116647.0,26.54,26.54,26.09,26.51,116647.0
2022-05-31 10:00:00,26.49,26.78,26.46,26.75,55082.0,26.49,26.78,26.46,26.75,55082.0
2022-05-31 10:30:00,26.75,26.8,26.66,26.77,59006.0,26.75,26.8,26.66,26.77,59006.0
2022-05-31 11:00:00,26.78,26.86,26.63,26.71,65215.0,26.78,26.86,26.63,26.71,65215.0
2022-05-31 11:30:00,26.7,26.8,26.68,26.71,77737.0,26.7,26.8,26.68,26.71,77737.0
2022-05-31 12:00:00,26.71,26.8,26.68,26.79,58568.0,26.71,26.8,26.68,26.79,58568.0
2022-05-31 12:30:00,26.8,26.98,26.8,26.94,46969.0,26.8,26.98,26.8,26.94,46969.0
2022-05-31 13:00:00,26.93,27.03,26.89,26.94,53811.0,26.93,27.03,26.89,26.94,53811.0
2022-05-31 13:30:00,26.94,27.04,26.92,27.0,56536.0,26.94,27.04,26.92,27.0,56536.0
2022-05-31 14:00:00,27.0,27.11,26.98,27.02,52003.0,27.0,27.11,26.98,27.02,52003.0
2022-05-31 14:30:00,27.02,27.04,26.9,26.96,63910.0,27.02,27.04,26.9,26.96,63910.0
2022-05-31 15:00:00,26.95,26.96,26.78,26.89,112180.0,26.95,26.96,26.78,26.89,112180.0
2022-05-31 15:30:00,26.89,27.14,26.88,27.09,454312.0,26.89,27.14,26.88,27.09,454312.0
2022-06-01 09:30:00,27.13,27.26,26.79,26.9,112820.0,27.13,27.26,26.79,26.9,112820.0
2022-06-01 10:00:00,26.89,26.89,26.66,26.72,100123.0,26.89,26.89,26.66,26.72,100123.0
2022-06-01 10:30:00,26.73,26.92,26.72,26.92,59463.0,26.73,26.92,26.72,26.92,59463.0
2022-06-01 11:00:00,26.92,26.94,26.65,26.65,77638.0,26.92,26.94,26.65,26.65,77638.0
2022-06-01 11:30:00,26.66,26.66,26.4,26.42,83130.0,26.66,26.66,26.4,26.42,83130.0
2022-06-01 12:00:00,26.45,26.53,26.38,26.43,105324.0,26.45,26.53,26.38,26.43,105324.0
2022-06-01 12:30:00,26.43,26.58,26.42,26.45,101338.0,26.43,26.58,26.42,26.45,101338.0
2022-06-01 13:00:00,26.45,26.52,26.42,26.5,65271.0,26.45,26.52,26.42,26.5,65271.0
2022-06-01 13:30:00,26.49,26.6,26.46,26.49,55969.0,26.49,26.6,26.46,26.49,55969.0
2022-06-01 14:00:00,26.48,26.59,26.42,26.54,61765.0,26.48,26.59,26.42,26.54,61765.0
2022-06-01 14:30:00,26.53,26.79,26.53,26.78,140489.0,26.53,26.79,26.53,26.78,140489.0
2022-06-01 15:00:00,26.78,26.93,26.74,26.84,101634.0,26.78,26.93,26.74,26.84,101634.0
2022-06-01 15:30:00,26.83,26.94,26.71,26.73,330820.0,26.83,26.94,26.71,26.73,330820.0
2022-06-02 09:30:00,26.83,27.09,26.61,26.67,71432.0,26.83,27.09,26.61,26.67,71432.0
2022-06-02 10:00:00,26.65,27.0,26.56,26.85,57597.0,26.65,27.0,26.56,26.85,57597.0
2022-06-02 10:30:00,26.86,27.11,26.86,27.11,69655.0,26.86,27.11,26.86,27.11,69655.0
2022-06-02 11:00:00,27.11,27.21,27.06,27.11,52373.0,27.11,27.21,27.06,27.11,52373.0
2022-06-02 11:30:00,27.1,27.21,27.03,27.12,32867.0,27.1,27.21,27.03,27.12,32867.0
2022-06-02 12:00:00,27.11,27.28,27.11,27.27,41006.0,27.11,27.28,27.11,27.27,41006.0
2022-06-02 12:30:00,27.27,27.31,27.17,27.25,41322.0,27.27,27.31,27.17,27.25,41322.0
2022-06-02 13:00:00,27.24,27.43,27.24,27.36,33461.0,27.24,27.43,27.24,27.36,33461.0
2022-06-02 13:30:00,27.36,27.39,27.29,27.33,39542.0,27.36,27.39,27.29,27.33,39542.0
2022-06-02 14:00:00,27.34,27.38,27.26,27.26,32488.0,27.34,27.38,27.26,27.26,32488.0
2022-06-02 14:30:00,27.26,27.33,27.22,27.24,43812.0,27.26,27.33,27.22,27.24,43812.0
2022-06-02 15:00:00,27.23,27.3,27.22,27.25,56592.0,27.23,27.3,27.22,27.25,56592.0
2022-06-02 15:30:00,27.26,27.28,27.11,27.22,173448.0,27.26,27.28,27.11,27.22,173448.0
2022-06-03 09:30:00,27.13,27.43,27.04,27.27,77985.0,27.13,27.43,27.04,27.27,77985.0
2022-06-03 10:00:00,27.25,27.41,27.17,27.32,46241.0,27.25,27.41,27.17,27.32,46241.0
2022-06-03 10:30:00,27.32,27.37,27.12,27.28,39898.0,27.32,27.37,27.12,27.28,39898.0
2022-06-03 11:00:00,27.27,27.3,27.19,27.2,23287.0,27.27,27.3,27.19,27.2,23287.0
2022-06-03 11:30:00,27.2,27.29,27.15,27.24,42193.0,27.2,27.29,27.15,27.24,42193.0
2022-06-03 12:00:00,27.24,27.41,27.23,27.4,21789.0,27.24,27.41,27.23,27.4,21789.0
2022-06-03 12:30:00,27.41,27.46,27.39,27.46,24387.0,27.41,27.46,27.39,27.46,24387.0
2022-06-03 13:00:00,27.47,27.6,27.47,27.55,48972.0,27.47,27.6,27.47,27.55,48972.0
2022-06-03 13:30:00,27.53,27.58,27.51,27.52,20855.0,27.53,27.58,27.51,27.52,20855.0
2022-06-03 14:00:00,27.52,27.6,27.49,27.55,25129.0,27.52,27.6,27.49,27.55,25129.0
2022-06-03 14:30:00,27.56,27.6,27.47,27.48,36574.0,27.56,27.6,27.47,27.48,36574.0
2022-06-03 15:00:00,27.48,27.51,27.37,27.45,36217.0,27.48,27.51,27.37,27.45,36217.0
2022-06-03 15:30:00,27.45,27.45,27.29,27.36,135949.0,27.45,27.45,27.29,27.36,135949.0
2022-06-06 09:30:00,27.55,27.61,27.27,27.38,68333.0,27.55,27.61,27.27,27.38,68333.0
2022-06-06 10:00:00,27.38,27.54,27.34,27.41,71370.0,27.38,27.54,27.34,27.41,71370.0
2022-06-06 10:30:00,27.4,27.55,27.36,27.55,47349.0,27.4,27.55,27.36,27.55,47349.0
2022-06-06 11:00:00,27.55,27.62,27.41,27.45,47464.0,27.55,27.62,27.41,27.45,47464.0
2022-06-06 11:30:00,27.45,27.5,27.3,27.36,29510.0,27.45,27.5,27.3,27.36,29510.0
2022-06-06 12:00:00,27.36,27.36,27.24,27.26,38560.0,27.36,27.36,27.24,27.26,38560.0
2022-06-06 12:30:00,27.26,27.29,27.24,27.28,31100.0,27.26,27.29,27.24,27.28,31100.0
2022-06-06 13:00:00,27.28,27.3,27.23,27.29,36643.0,27.28,27.3,27.23,27.29,36643.0
2022-06-06 13:30:00,27.3,27.38,27.29,27.35,33998.0,27.3,27.38,27.29,27.35,33998.0
2022-06-06 14:00:00,27.35,27.38,27.22,27.26,66392.0,27.35,27.38,27.22,27.26,66392.0
2022-06-06 14:30:00,27.26,27.29,27.17,27.22,27094.0,27.26,27.29,27.17,27.22,27094.0
2022-06-06 15:00:00,27.23,27.23,27.09,27.11,49019.0,27.23,27.23,27.09,27.11,49019.0
2022-06-06 15:30:00,27.1,27.23,27.03,27.19,206406.0,27.1,27.23,27.03,27.19,206406.0
2022-06-07 09:30:00,26.93,27.09,26.7,26.93,88973.0,26.93,27.09,26.7,26.93,88973.0
2022-06-07 10:00:00,26.96,26.96,26.42,26.58,59745.0,26.96,26.96,26.42,26.58,59745.0
2022-06-07 10:30:00,26.6,26.69,26.49,26.54,49762.0,26.6,26.69,26.49,26.54,49762.0
2022-06-07 11:00:00,26.54,26.67,26.47,26.48,47809.0,26.54,26.67,26.47,26.48,47809.0
2022-06-07 11:30:00,26.47,26.58,26.42,26.58,44933.0,26.47,26.58,26.42,26.58,44933.0
2022-06-07 12:00:00,26.58,26.94,26.53,26.61,111768.0,26.58,26.94,26.53,26.61,111768.0
2022-06-07 12:30:00,26.61,26.73,26.6,26.71,29992.0,26.61,26.73,26.6,26.71,29992.0
2022-06-07 13:00:00,26.71,26.8,26.71,26.76,24218.0,26.71,26.8,26.71,26.76,24218.0
2022-06-07 13:30:00,26.77,26.78,26.61,26.63,24946.0,26.77,26.78,26.61,26.63,24946.0
2022-06-07 14:00:00,26.63,26.78,26.62,26.76,29156.0,26.63,26.78,26.62,26.76,29156.0
2022-06-07 14:30:00,26.76,26.86,26.69,26.85,34012.0,26.76,26.86,26.69,26.85,34012.0
2022-06-07 15:00:00,26.84,26.93,26.79,26.92,83724.0,26.84,26.93,26.79,26.92,83724.0
2022-06-07 15:30:00,26.92,27.01,26.9,27.01,189695.0,26.92,27.01,26.9,27.01,189695.0
2022-06-08 09:30:00,26.85,27.07,26.5,26.52,62106.0,26.85,27.07,26.5,26.52,62106.0
2022-06-08 10:00:00,26.53,26.53,26.0,26.0,110236.0,26.53,26.53,26.0,26.0,110236.0
2022-06-08 10:30:00,26.0,26.13,25.94,26.01,83528.0,26.0,26.13,25.94,26.01,83528.0
2022-06-08 11:00:00,26.01,26.15,25.95,26.04,99473.0,26.01,26.15,25.95,26.04,99473.0
2022-06-08 11:30:00,26.03,26.19,26.0,26.14,97903.0,26.03,26.19,26.0,26.14,97903.0
2022-06-08 12:00:00,26.14,26.26,26.07,26.1,81314.0,26.14,26.26,26.07,26.1,81314.0
2022-06-08 12:30:00,26.1,26.1,25.9,25.95,76819.0,26.1,26.1,25.9,25.95,76819.0
2022-06-08 13:00:00,25.97,25.97,25.87,25.87,49350.0,25.97,25.97,25.87,25.87,49350.0
2022-06-08 13:30:00,25.89,25.92,25.8,25.81,34028.0,25.89,25.92,25.8,25.81,34028.0
2022-06-08 14:00:00,25.81,25.81,25.71,25.72,55991.0,25.81,25.81,25.71,25.72,55991.0
2022-06-08 14:30:00,25.71,25.79,25.67,25.69,37508.0,25.71,25.79,25.67,25.69,37508.0
2022-06-08 15:00:00,25.69,25.73,25.64,25.68,61281.0,25.69,25.73,25.64,25.68,61281.0
2022-06-08 15:30:00,25.69,25.83,25.67,25.8,204219.0,25.69,25.83,25.67,25.8,204219.0
2022-06-09 09:30:00,25.68,25.89,25.55,25.68,83018.0,25.68,25.89,25.55,25.68,83018.0
2022-06-09 10:00:00,25.67,25.67,25.36,25.51,93405.0,25.67,25.67,25.36,25.51,93405.0
2022-06-09 10:30:00,25.53,25.6,25.48,25.5,42058.0,25.53,25.6,25.48,25.5,42058.0
2022-06-09 11:00:00,25.5,25.59,25.41,25.52,57914.0,25.5,25.59,25.41,25.52,57914.0
2022-06-09 11:30:00,25.52,25.58,25.48,25.56,48086.0,25.52,25.58,25.48,25.56,48086.0
2022-06-09 12:00:00,25.56,25.66,25.46,25.66,45987.0,25.56,25.66,25.46,25.66,45987.0
2022-06-09 12:30:00,25.67,25.71,25.63,25.69,52910.0,25.67,25.71,25.63,25.69,52910.0
2022-06-09 13:00:00,25.69,25.7,25.6,25.64,27416.0,25.69,25.7,25.6,25.64,27416.0
2022-06-09 13:30:00,25.63,25.63,25.53,25.59,27071.0,25.63,25.63,25.53,25.59,27071.0
2022-06-09 14:00:00,25.59,25.62,25.52,25.62,23552.0,25.59,25.62,25.52,25.62,23552.0
2022-06-09 14:30:00,25.61,25.61,25.47,25.49,32574.0,25.61,25.61,25.47,25.49,32574.0
2022-06-09 15:00:00,25.49,25.51,25.37,25.39,50510.0,25.49,25.51,25.37,25.39,50510.0
2022-06-09 15:30:00,25.38,25.41,25.24,25.27,200121.0,25.38,25.41,25.24,25.27,200121.0
2022-06-10 09:30:00,25.11,25.4,24.89,25.03,68310.0,25.11,25.4,24.89,25.03,68310.0
2022-06-10 10:00:00,25.02,25.14,24.92,25.07,76330.0,25.02,25.14,24.92,25.07,76330.0
2022-06-10 10:30:00,25.05,25.42,25.02,25.38,125086.0,25.05,25.42,25.02,25.38,125086.0
2022-06-10 11:00:00,25.36,25.49,25.18,25.22,104696.0,25.36,25.49,25.18,25.22,104696.0
2022-06-10 11:30:00,25.23,25.3,25.12,25.17,44217.0,25.23,25.3,25.12,25.17,44217.0
2022-06-10 12:00:00,25.16,25.31,25.14,25.19,41440.0,25.16,25.31,25.14,25.19,41440.0
2022-06-10 12:30:00,25.25,25.28,25.15,25.25,40369.0,25.25,25.28,25.15,25.25,40369.0
2022-06-10 13:00:00,25.25,25.32,25.14,25.32,40990.0,25.25,25.32,25.14,25.32,40990.0
2022-06-10 13:30:00,25.33,25.42,25.28,25.33,31502.0,25.33,25.42,25.28,25.33,31502.0
2022-06-10 14:00:00,25.34,25.34,25.21,25.21,39508.0,25.34,25.34,25.21,25.21,39508.0
2022-06-10 14:30:00,25.21,25.33,25.16,25.3,29717.0,25.21,25.33,25.16,25.3,29717.0
2022-06-10 15:00:00,25.3,25.35,25.22,25.28,90652.0,25.3,25.35,25.22,25.28,90652.0
2022-06-10 15:30:00,25.28,25.28,25.08,25.13,199801.0,25.28,25.28,25.08,25.13,199801.0
2022-06-13 09:30:00,24.7,25.17,24.67,25.11,94462.0,24.7,25.17,24.67,25.11,94462.0
2022-06-13 10:00:00,25.1,25.16,24.87,24.99,37981.0,25.1,25.16,24.87,24.99,37981.0
2022-06-13 10:30:00,24.98,25.15,24.9,25.14,46136.0,24.98,25.15,24.9,25.14,46136.0
2022-06-13 11:00:00,25.14,25.35,25.08,25.27,71470.0,25.14,25.35,25.08,25.27,71470.0
2022-06-13 11:30:00,25.28,25.45,25.23,25.27,47061.0,25.28,25.45,25.23,25.27,47061.0
2022-06-13 12:00:00,25.26,25.35,25.22,25.24,37475.0,25.26,25.35,25.22,25.24,37475.0
2022-06-13 12:30:00,25.2,25.32,25.17,25.18,21111.0,25.2,25.32,25.17,25.18,21111.0
2022-06-13 13:00:00,25.18,25.3,25.17,25.28,37002.0,25.18,25.3,25.17,25.28,37002.0
2022-06-13 13:30:00,25.27,25.33,25.17,25.29,42087.0,25.27,25.33,25.17,25.29,42087.0
2022-06-13 14:00:00,25.28,25.28,25.17,25.24,52724.0,25.28,25.28,25.17,25.24,52724.0
2022-06-13 14:30:00,25.25,25.28,25.07,25.09,76687.0,25.25,25.28,25.07,25.09,76687.0
2022-06-13 15:00:00,25.08,25.27,25.08,25.14,88897.0,25.08,25.27,25.08,25.14,88897.0
2022-06-13 15:30:00,25.14,25.22,24.99,25.13,243784.0,25.14,25.22,24.99,25.13,243784.0
2022-06-14 09:30:00,25.17,25.47,25.08,25.22,54386.0,25.17,25.47,25.08,25.22,54386.0
2022-06-14 10:00:00,25.2,25.2,25.01,25.05,51192.0,25.2,25.2,25.01,25.05,51192.0
2022-06-14 10:30:00,25.07,25.1,24.93,25.02,45114.0,25.07,25.1,24.93,25.02,45114.0
2022-06-14 11:00:00,25.01,25.08,24.92,25.0,50197.0,25.01,25.08,24.92,25.0,50197.0
2022-06-14 11:30:00,25.01,25.2,25.0,25.18,43891.0,25.01,25.2,25.0,25.18,43891.0
2022-06-14 12:00:00,25.17,25.17,24.98,25.01,42354.0,25.17,25.17,24.98,25.01,42354.0
2022-06-14 12:30:00,25.01,25.11,25.01,25.09,54303.0,25.01,25.11,25.01,25.09,54303.0
2022-06-14 13:00:00,25.1,25.31,25.08,25.2,59703.0,25.1,25.31,25.08,25.2,59703.0
2022-06-14 13:30:00,25.19,25.22,25.05,25.16,50511.0,25.19,25.22,25.05,25.16,50511.0
2022-06-14 14:00:00,25.16,25.29,25.14,25.26,38942.0,25.16,25.29,25.14,25.26,38942.0
2022-06-14 14:30:00,25.24,25.32,25.17,25.21,47571.0,25.24,25.32,25.17,25.21,47571.0
2022-06-14 15:00:00,25.22,25.31,25.15,25.29,70943.0,25.22,25.31,25.15,25.29,70943.0
2022-06-14 15:30:00,25.29,25.47,25.29,25.38,174143.0,25.29,25.47,25.29,25.38,174143.0
2022-06-15 09:30:00,25.5,26.2,25.5,26.15,179758.0,25.5,26.2,25.5,26.15,179758.0
2022-06-15 10:00:00,26.15,26.17,25.94,26.03,58963.0,26.15,26.17,25.94,26.03,58963.0
2022-06-15 10:30:00,26.05,26.29,26.03,26.18,141541.0,26.05,26.29,26.03,26.18,141541.0
2022-06-15 11:00:00,26.18,26.2,26.05,26.14,51763.0,26.18,26.2,26.05,26.14,51763.0
2022-06-15 11:30:00,26.13,26.33,26.08,26.32,35922.0,26.13,26.33,26.08,26.32,35922.0
2022-06-15 12:00:00,26.32,26.35,26.2,26.27,81016.0,26.32,26.35,26.2,26.27,81016.0
2022-06-15 12:30:00,26.27,26.33,26.21,26.23,25925.0,26.27,26.33,26.21,26.23,25925.0
2022-06-15 13:00:00,26.22,26.35,26.22,26.34,22853.0,26.22,26.35,26.22,26.34,22853.0
2022-06-15 13:30:00,26.35,26.39,26.11,26.39,74462.0,26.35,26.39,26.11,26.39,74462.0
2022-06-15 14:00:00,26.38,26.45,26.11,26.23,56559.0,26.38,26.45,26.11,26.23,56559.0
2022-06-15 14:30:00,26.23,26.66,26.11,26.5,147630.0,26.23,26.66,26.11,26.5,147630.0
2022-06-15 15:00:00,26.53,26.66,26.4,26.66,84936.0,26.53,26.66,26.4,26.66,84936.0
2022-06-15 15:30:00,26.66,26.74,26.37,26.42,258084.0,26.66,26.74,26.37,26.42,258084.0
2022-06-16 09:30:00,26.03,26.35,25.7,26.07,92621.0,26.03,26.35,25.7,26.07,92621.0
2022-06-16 10:00:00,26.09,26.23,25.96,26.17,81796.0,26.09,26.23,25.96,26.17,81796.0
2022-06-16 10:30:00,26.15,26.24,26.04,26.14,51833.0,26.15,26.24,26.04,26.14,51833.0
2022-06-16 11:00:00,26.14,26.55,26.13,26.49,101442.0,26.14,26.55,26.13,26.49,101442.0
2022-06-16 11:30:00,26.49,26.55,26.37,26.55,69215.0,26.49,26.55,26.37,26.55,69215.0
2022-06-16 12:00:00,26.56,26.56,26.27,26.46,145355.0,26.56,26.56,26.27,26.46,145355.0
2022-06-16 12:30:00,26.47,26.56,26.38,26.52,36635.0,26.47,26.56,26.38,26.52,36635.0
2022-06-16 13:00:00,26.52,26.63,26.46,26.58,39154.0,26.52,26.63,26.46,26.58,39154.0
2022-06-16 13:30:00,26.58,26.7,26.55,26.59,41331.0,26.58,26.7,26.55,26.59,41331.0
2022-06-16 14:00:00,26.59,26.64,26.49,26.55,69213.0,26.59,26.64,26.49,26.55,69213.0
2022-06-16 14:30:00,26.52,26.54,26.31,26.45,128543.0,26.52,26.54,26.31,26.45,128543.0
2022-06-16 15:00:00,26.44,26.55,26.43,26.48,228772.0,26.44,26.55,26.43,26.48,228772.0
2022-06-16 15:30:00,26.48,26.5,26.35,26.45,412326.0,26.48,26.5,26.35,26.45,412326.0
2022-06-17 09:30:00,26.66,26.8,25.64,25.66,386788.0,26.66,26.8,25.64,25.66,386788.0
2022-06-17 10:00:00,25.66,25.72,25.34,25.36,178826.0,25.66,25.72,25.34,25.36,178826.0
2022-06-17 10:30:00,25.36,25.42,25.16,25.18,255353.0,25.36,25.42,25.16,25.18,255353.0
2022-06-17 11:00:00,25.18,25.28,25.08,25.25,126937.0,25.18,25.28,25.08,25.25,126937.0
2022-06-17 11:30:00,25.24,25.3,24.92,25.05,164752.0,25.24,25.3,24.92,25.05,164752.0
2022-06-17 12:00:00,25.04,25.22,24.91,25.17,72865.0,25.04,25.22,24.91,25.17,72865.0
2022-06-17 12:30:00,25.15,25.2,25.04,25.13,42364.0,25.15,25.2,25.04,25.13,42364.0
2022-06-17 13:00:00,25.12,25.33,25.09,25.09,45127.0,25.12,25.33,25.09,25.09,45127.0
2022-06-17 13:30:00,25.11,25.26,25.05,25.1,55321.0,25.11,25.26,25.05,25.1,55321.0
2022-06-17 14:00:00,25.1,25.28,25.06,25.13,55791.0,25.1,25.28,25.06,25.13,55791.0
2022-06-17 14:30:00,25.13,25.15,24.91,24.97,73924.0,25.13,25.15,24.91,24.97,73924.0
2022-06-17 15:00:00,24.96,25.04,24.89,25.01,121406.0,24.96,25.04,24.89,25.01,121406.0
2022-06-17 15:30:00,25.02,25.03,24.81,24.94,448927.0,25.02,25.03,24.81,24.94,448927.0
2022-06-21 09:30:00,25.0,25.68,24.94,25.66,113176.0,25.0,25.68,24.94,25.66,113176.0
2022-06-21 10:00:00,25.65,25.88,25.52,25.82,75934.0,25.65,25.88,25.52,25.82,75934.0
2022-06-21 10:30:00,25.83,25.83,25.68,25.8,136820.0,25.83,25.83,25.68,25.8,136820.0
2022-06-21 11:00:00,25.8,25.9,25.72,25.78,71134.0,25.8,25.9,25.72,25.78,71134.0
2022-06-21 11:30:00,25.79,25.95,25.75,25.91,40551.0,25.79,25.95,25.75,25.91,40551.0
2022-06-21 12:00:00,25.91,26.03,25.87,26.03,28641.0,25.91,26.03,25.87,26.03,28641.0
2022-06-21 12:30:00,26.04,26.13,26.02,26.1,38571.0,26.04,26.13,26.02,26.1,38571.0
2022-06-21 13:00:00,26.1,26.1,26.02,26.07,34590.0,26.1,26.1,26.02,26.07,34590.0
2022-06-21 13:30:00,26.07,26.12,25.93,25.97,29666.0,26.07,26.12,25.93,25.97,29666.0
2022-06-21 14:00:00,25.96,26.14,25.94,26.13,32690.0,25.96,26.14,25.94,26.13,32690.0
2022-06-21 14:30:00,26.14,26.14,25.95,26.02,63706.0,26.14,26.14,25.95,26.02,63706.0
2022-06-21 15:00:00,26.02,26.06,25.91,26.0,59488.0,26.02,26.06,25.91,26.0,59488.0
2022-06-21 15:30:00,26.01,26.11,25.94,25.98,177189.0,26.01,26.11,25.94,25.98,177189.0
2022-06-22 09:30:00,25.78,26.16,25.61,25.66,56507.0,25.78,26.16,25.61,25.66,56507.0
2022-06-22 10:00:00,25.68,25.69,25.5,25.5,75748.0,25.68,25.69,25.5,25.5,75748.0
2022-06-22 10:30:00,25.49,25.67,25.47,25.55,43827.0,25.49,25.67,25.47,25.55,43827.0
2022-06-22 11:00:00,25.55,25.62,25.42,25.58,32505.0,25.55,25.62,25.42,25.58,32505.0
2022-06-22 11:30:00,25.59,25.63,25.36,25.39,28262.0,25.59,25.63,25.36,25.39,28262.0
2022-06-22 12:00:00,25.4,25.45,25.35,25.43,24257.0,25.4,25.45,25.35,25.43,24257.0
2022-06-22 12:30:00,25.43,25.45,25.35,25.39,22481.0,25.43,25.45,25.35,25.39,22481.0
2022-06-22 13:00:00,25.39,25.42,25.34,25.39,22717.0,25.39,25.42,25.34,25.39,22717.0
2022-06-22 13:30:00,25.38,25.38,25.33,25.37,29806.0,25.38,25.38,25.33,25.37,29806.0
2022-06-22 14:00:00,25.37,25.54,25.36,25.5,36736.0,25.37,25.54,25.36,25.5,36736.0
2022-06-22 14:30:00,25.5,25.54,25.37,25.42,29747.0,25.5,25.54,25.37,25.42,29747.0
2022-06-22 15:00:00,25.42,25.44,25.36,25.39,44709.0,25.42,25.44,25.36,25.39,44709.0
2022-06-22 15:30:00,25.39,25.49,25.29,25.44,270602.0,25.39,25.49,25.29,25.44,270602.0
2022-06-23 09:30:00,25.72,25.92,25.36,25.5,85009.0,25.72,25.92,25.36,25.5,85009.0
2022-06-23 10:00:00,25.5,25.66,25.35,25.55,47083.0,25.5,25.66,25.35,25.55,47083.0
2022-06-23 10:30:00,25.57,25.63,25.45,25.55,75757.0,25.57,25.63,25.45,25.55,75757.0
2022-06-23 11:00:00,25.55,25.61,25.4,25.43,43212.0,25.55,25.61,25.4,25.43,43212.0
2022-06-23 11:30:00,25.43,25.48,25.3,25.3,30425.0,25.43,25.48,25.3,25.3,30425.0
2022-06-23 12:00:00,25.32,25.32,25.15,25.23,31175.0,25.32,25.32,25.15,25.23,31175.0
2022-06-23 12:30:00,25.23,25.25,25.13,25.2,38065.0,25.23,25.25,25.13,25.2,38065.0
2022-06-23 13:00:00,25.21,25.25,25.12,25.15,31193.0,25.21,25.25,25.12,25.15,31193.0
2022-06-23 13:30:00,25.16,25.25,25.14,25.24,31723.0,25.16,25.25,25.14,25.24,31723.0
2022-06-23 14:00:00,25.23,25.25,25.15,25.23,36457.0,25.23,25.25,25.15,25.23,36457.0
2022-06-23 14:30:00,25.23,25.3,25.21,25.28,37737.0,25.23,25.3,25.21,25.28,37737.0
2022-06-23 15:00:00,25.28,25.39,25.24,25.25,58124.0,25.28,25.39,25.24,25.25,58124.0
2022-06-23 15:30:00,25.25,25.31,25.14,25.17,260388.0,25.25,25.31,25.14,25.17,260388.0
2022-06-24 09:30:00,25.26,25.43,25.09,25.15,96499.0,25.26,25.43,25.09,25.15,96499.0
2022-06-24 10:00:00,25.17,25.3,25.07,25.16,161909.0,25.17,25.3,25.07,25.16,161909.0
2022-06-24 10:30:00,25.16,25.59,25.11,25.54,146312.0,25.16,25.59,25.11,25.54,146312.0
2022-06-24 11:00:00,25.55,25.68,25.52,25.53,84108.0,25.55,25.68,25.52,25.53,84108.0
2022-06-24 11:30:00,25.53,25.62,25.48,25.49,66990.0,25.53,25.62,25.48,25.49,66990.0
2022-06-24 12:00:00,25.48,25.51,25.33,25.41,74037.0,25.48,25.51,25.33,25.41,74037.0
2022-06-24 12:30:00,25.4,25.45,25.3,25.41,84033.0,25.4,25.45,25.3,25.41,84033.0
2022-06-24 13:00:00,25.42,25.66,25.42,25.6,116285.0,25.42,25.66,25.42,25.6,116285.0
2022-06-24 13:30:00,25.6,25.67,25.57,25.61,75305.0,25.6,25.67,25.57,25.61,75305.0
2022-06-24 14:00:00,25.62,25.64,25.51,25.62,61405.0,25.62,25.64,25.51,25.62,61405.0
2022-06-24 14:30:00,25.61,25.66,25.5,25.57,95590.0,25.61,25.66,25.5,25.57,95590.0
2022-06-24 15:00:00,25.57,25.63,25.48,25.63,128138.0,25.57,25.63,25.48,25.63,128138.0
2022-06-24 15:30:00,25.63,25.76,25.57,25.74,362522.0,25.63,25.76,25.57,25.74,362522.0
2022-06-27 09:30:00,25.65,25.83,25.61,25.7,99754.0,25.65,25.83,25.61,25.7,99754.0
2022-06-27 10:00:00,25.7,25.86,25.62,25.8,47578.0,25.7,25.86,25.62,25.8,47578.0
2022-06-27 10:30:00,25.81,25.97,25.75,25.75,46813.0,25.81,25.97,25.75,25.75,46813.0
2022-06-27 11:00:00,25.77,25.9,25.72,25.82,41001.0,25.77,25.9,25.72,25.82,41001.0
2022-06-27 11:30:00,25.82,25.82,25.73,25.8,22523.0,25.82,25.82,25.73,25.8,22523.0
2022-06-27 12:00:00,25.82,25.85,25.7,25.75,36941.0,25.82,25.85,25.7,25.75,36941.0
2022-06-27 12:30:00,25.75,25.76,25.67,25.71,29183.0,25.75,25.76,25.67,25.71,29183.0
2022-06-27 13:00:00,25.7,25.7,25.55,25.56,50273.0,25.7,25.7,25.55,25.56,50273.0
2022-06-27 13:30:00,25.57,25.58,25.49,25.52,40764.0,25.57,25.58,25.49,25.52,40764.0
2022-06-27 14:00:00,25.52,25.65,25.49,25.61,43387.0,25.52,25.65,25.49,25.61,43387.0
2022-06-27 14:30:00,25.63,25.73,25.6,25.71,66892.0,25.63,25.73,25.6,25.71,66892.0
2022-06-27 15:00:00,25.71,25.76,25.63,25.74,52223.0,25.71,25.76,25.63,25.74,52223.0
2022-06-27 15:30:00,25.74,25.86,25.68,25.86,211883.0,25.74,25.86,25.68,25.86,211883.0
2022-06-28 09:30:00,25.94,26.1,25.83,26.1,50766.0,25.94,26.1,25.83,26.1,50766.0
2022-06-28 10:00:00,26.12,26.13,26.02,26.05,41120.0,26.12,26.13,26.02,26.05,41120.0
2022-06-28 10:30:00,26.07,26.07,25.72,25.82,41189.0,26.07,26.07,25.72,25.82,41189.0
2022-06-28 11:00:00,25.82,25.87,25.72,25.74,24098.0,25.82,25.87,25.72,25.74,24098.0
2022-06-28 11:30:00,25.73,25.77,25.64,25.67,23244.0,25.73,25.77,25.64,25.67,23244.0
2022-06-28 12:00:00,25.68,25.77,25.59,25.75,16356.0,25.68,25.77,25.59,25.75,16356.0
2022-06-28 12:30:00,25.76,25.76,25.65,25.69,32730.0,25.76,25.76,25.65,25.69,32730.0
2022-06-28 13:00:00,25.67,25.69,25.56,25.68,24269.0,25.67,25.69,25.56,25.68,24269.0
2022-06-28 13:30:00,25.69,25.7,25.64,25.67,21327.0,25.69,25.7,25.64,25.67,21327.0
2022-06-28 14:00:00,25.67,25.7,25.51,25.54,28184.0,25.67,25.7,25.51,25.54,28184.0
2022-06-28 14:30:00,25.52,25.57,25.47,25.54,23625.0,25.52,25.57,25.47,25.54,23625.0
2022-06-28 15:00:00,25.55,25.57,25.48,25.5,49224.0,25.55,25.57,25.48,25.5,49224.0
2022-06-28 15:30:00,25.5,25.56,25.44,25.45,200805.0,25.5,25.56,25.44,25.45,200805.0
2022-06-29 09:30:00,25.54,25.7,25.36,25.49,50020.0,25.54,25.7,25.36,25.49,50020.0
2022-06-29 10:00:00,25.52,25.56,25.2,25.26,67915.0,25.52,25.56,25.2,25.26,67915.0
2022-06-29 10:30:00,25.26,25.39,25.25,25.31,43065.0,25.26,25.39,25.25,25.31,43065.0
2022-06-29 11:00:00,25.32,25.35,25.17,25.2,39722.0,25.32,25.35,25.17,25.2,39722.0
2022-06-29 11:30:00,25.2,25.37,25.19,25.36,31420.0,25.2,25.37,25.19,25.36,31420.0
2022-06-29 12:00:00,25.38,25.38,25.18,25.25,43270.0,25.38,25.38,25.18,25.25,43270.0
2022-06-29 12:30:00,25.25,25.31,25.18,25.21,46167.0,25.25,25.31,25.18,25.21,46167.0
2022-06-29 13:00:00,25.2,25.33,25.19,25.33,38546.0,25.2,25.33,25.19,25.33,38546.0
2022-06-29 13:30:00,25.33,25.48,25.26,25.45,39095.0,25.33,25.48,25.26,25.45,39095.0
2022-06-29 14:00:00,25.45,25.55,25.44,25.51,56947.0,25.45,25.55,25.44,25.51,56947.0
2022-06-29 14:30:00,25.5,25.54,25.4,25.49,54581.0,25.5,25.54,25.4,25.49,54581.0
2022-06-29 15:00:00,25.5,25.6,25.45,25.59,104557.0,25.5,25.6,25.45,25.59,104557.0
2022-06-29 15:30:00,25.58,25.67,25.46,25.63,195173.0,25.58,25.67,25.46,25.63,195173.0
2022-06-30 09:30:00,25.36,25.37,24.95,25.17,66687.0,25.36,25.37,24.95,25.17,66687.0
2022-06-30 10:00:00,25.17,25.2,25.0,25.14,42502.0,25.17,25.2,25.0,25.14,42502.0
2022-06-30 10:30:00,25.13,25.2,25.06,25.14,55426.0,25.13,25.2,25.06,25.14,55426.0
2022-06-30 11:00:00,25.14,25.35,25.11,25.33,59804.0,25.14,25.35,25.11,25.33,59804.0
2022-06-30 11:30:00,25.33,25.5,25.28,25.5,49524.0,25.33,25.5,25.28,25.5,49524.0
2022-06-30 12:00:00,25.5,25.7,25.46,25.66,113013.0,25.5,25.7,25.46,25.66,113013.0
2022-06-30 12:30:00,25.66,25.67,25.53,25.61,90364.0,25.66,25.67,25.53,25.61,90364.0
2022-06-30 13:00:00,25.61,25.61,25.45,25.51,30451.0,25.61,25.61,25.45,25.51,30451.0
2022-06-30 13:30:00,25.52,25.57,25.44,25.47,33575.0,25.52,25.57,25.44,25.47,33575.0
2022-06-30 14:00:00,25.48,25.49,25.34,25.41,33864.0,25.48,25.49,25.34,25.41,33864.0
2022-06-30 14:30:00,25.41,25.44,25.35,25.42,33577.0,25.41,25.44,25.35,25.42,33577.0
2022-06-30 15:00:00,25.41,25.45,25.29,25.41,56223.0,25.41,25.45,25.29,25.41,56223.0
2022-06-30 15:30:00,25.42,25.5,25.27,25.32,275992.0,25.42,25.5,25.27,25.32,275992.0
2022-07-01 09:30:00,25.38,25.54,25.23,25.47,46853.0,25.38,25.54,25.23,25.47,46853.0
2022-07-01 10:00:00,25.48,25.49,25.03,25.08,45442.0,25.48,25.49,25.03,25.08,45442.0
2022-07-01 10:30:00,25.08,25.33,25.06,25.31,22214.0,25.08,25.33,25.06,25.31,22214.0
2022-07-01 11:00:00,25.3,25.45,25.26,25.36,27365.0,25.3,25.45,25.26,25.36,27365.0
2022-07-01 11:30:00,25.37,25.38,25.17,25.2,26504.0,25.37,25.38,25.17,25.2,26504.0
2022-07-01 12:00:00,25.2,25.3,25.14,25.29,25406.0,25.2,25.3,25.14,25.29,25406.0
2022-07-01 12:30:00,25.27,25.27,25.16,25.16,18484.0,25.27,25.27,25.16,25.16,18484.0
2022-07-01 13:00:00,25.16,25.36,25.16,25.35,21056.0,25.16,25.36,25.16,25.35,21056.0
2022-07-01 13:30:00,25.37,25.55,25.32,25.52,27299.0,25.37,25.55,25.32,25.52,27299.0
2022-07-01 14:00:00,25.53,25.63,25.5,25.62,30638.0,25.53,25.63,25.5,25.62,30638.0
2022-07-01 14:30:00,25.62,25.65,25.57,25.61,24510.0,25.62,25.65,25.57,25.61,24510.0
2022-07-01 15:00:00,25.62,25.65,25.53,25.55,36876.0,25.62,25.65,25.53,25.55,36876.0
2022-07-01 15:30:00,25.56,25.77,25.56,25.7,185977.0,25.56,25.77,25.56,25.7,185977.0
2022-07-05 09:30:00,25.54,25.95,25.54,25.66,99613.0,25.54,25.95,25.54,25.66,99613.0
2022-07-05 10:00:00,25.64,25.66,25.39,25.43,64874.0,25.64,25.66,25.39,25.43,64874.0
2022-07-05 10:30:00,25.45,25.68,25.44,25.62,49680.0,25.45,25.68,25.44,25.62,49680.0
2022-07-05 11:00:00,25.63,25.64,25.51,25.55,35317.0,25.63,25.64,25.51,25.55,35317.0
2022-07-05 11:30:00,25.55,25.68,25.54,25.62,23547.0,25.55,25.68,25.54,25.62,23547.0
2022-07-05 12:00:00,25.62,25.68,25.54,25.62,33673.0,25.62,25.68,25.54,25.62,33673.0
2022-07-05 12:30:00,25.62,25.74,25.61,25.64,26506.0,25.62,25.74,25.61,25.64,26506.0
2022-07-05 13:00:00,25.64,25.72,25.54,25.54,41675.0,25.64,25.72,25.54,25.54,41675.0
2022-07-05 13:30:00,25.52,25.54,25.43,25.44,70498.0,25.52,25.54,25.43,25.44,70498.0
2022-07-05 14:00:00,25.44,25.55,25.41,25.54,58431.0,25.44,25.55,25.41,25.54,58431.0
2022-07-05 14:30:00,25.53,25.59,25.49,25.49,87434.0,25.53,25.59,25.49,25.49,87434.0
2022-07-05 15:00:00,25.49,25.55,25.43,25.46,73729.0,25.49,25.55,25.43,25.46,73729.0
2022-07-05 15:30:00,25.47,25.51,25.36,25.42,275134.0,25.47,25.51,25.36,25.42,275134.0
2022-07-06 09:30:00,25.36,25.82,25.36,25.79,54103.0,25.36,25.82,25.36,25.79,54103.0
2022-07-06 10:00:00,25.8,25.89,25.55,25.69,57190.0,25.8,25.89,25.55,25.69,57190.0
2022-07-06 10:30:00,25.68,25.75,25.6,25.73,53746.0,25.68,25.75,25.6,25.73,53746.0
2022-07-06 11:00:00,25.73,25.83,25.58,25.82,62700.0,25.73,25.83,25.58,25.82,62700.0
2022-07-06 11:30:00,25.84,26.04,25.79,26.01,76415.0,25.84,26.04,25.79,26.01,76415.0
2022-07-06 12:00:00,26.0,26.02,25.92,25.94,27052.0,26.0,26.02,25.92,25.94,27052.0
2022-07-06 12:30:00,25.94,25.99,25.91,25.94,21606.0,25.94,25.99,25.91,25.94,21606.0
2022-07-06 13:00:00,25.93,25.94,25.79,25.83,25414.0,25.93,25.94,25.79,25.83,25414.0
2022-07-06 13:30:00,25.82,25.89,25.77,25.89,23452.0,25.82,25.89,25.77,25.89,23452.0
2022-07-06 14:00:00,25.88,26.04,25.8,26.04,45179.0,25.88,26.04,25.8,26.04,45179.0
2022-07-06 14:30:00,26.02,26.18,26.0,26.08,47751.0,26.02,26.18,26.0,26.08,47751.0
2022-07-06 15:00:00,26.09,26.22,26.04,26.16,56555.0,26.09,26.22,26.04,26.16,56555.0
2022-07-06 15:30:00,26.15,26.22,26.09,26.15,225249.0,26.15,26.22,26.09,26.15,225249.0
2022-07-07 09:30:00,26.22,26.86,26.22,26.86,90010.0,26.22,26.86,26.22,26.86,90010.0
2022-07-07 10:00:00,26.85,26.89,26.6,26.83,74803.0,26.85,26.89,26.6,26.83,74803.0
2022-07-07 10:30:00,26.84,27.02,26.7,26.77,112551.0,26.84,27.02,26.7,26.77,112551.0
2022-07-07 11:00:00,26.77,26.77,26.51,26.56,49817.0,26.77,26.77,26.51,26.56,49817.0
2022-07-07 11:30:00,26.55,26.67,26.51,26.66,28892.0,26.55,26.67,26.51,26.66,28892.0
2022-07-07 12:00:00,26.66,26.79,26.63,26.79,32568.0,26.66,26.79,26.63,26.79,32568.0
2022-07-07 12:30:00,26.79,26.82,26.67,26.75,35130.0,26.79,26.82,26.67,26.75,35130.0
2022-07-07 13:00:00,26.75,26.75,26.62,26.7,44949.0,26.75,26.75,26.62,26.7,44949.0
2022-07-07 13:30:00,26.7,26.76,26.68,26.74,37109.0,26.7,26.76,26.68,26.74,37109.0
2022-07-07 14:00:00,26.75,26.81,26.7,26.8,38266.0,26.75,26.81,26.7,26.8,38266.0
2022-07-07 14:30:00,26.79,26.95,26.77,26.95,54103.0,26.79,26.95,26.77,26.95,54103.0
2022-07-07 15:00:00,26.95,27.02,26.94,26.96,53325.0,26.95,27.02,26.94,26.96,53325.0
2022-07-07 15:30:00,26.97,27.15,26.96,27.08,229058.0,26.97,27.15,26.96,27.08,229058.0
2022-07-08 09:30:00,27.16,27.22,26.82,27.04,129044.0,27.16,27.22,26.82,27.04,129044.0
2022-07-08 10:00:00,27.04,27.11,26.88,27.04,46752.0,27.04,27.11,26.88,27.04,46752.0
2022-07-08 10:30:00,27.04,27.17,27.03,27.09,40348.0,27.04,27.17,27.03,27.09,40348.0
2022-07-08 11:00:00,27.08,27.11,26.97,27.0,37277.0,27.08,27.11,26.97,27.0,37277.0
2022-07-08 11:30:00,26.99,27.01,26.91,26.96,24835.0,26.99,27.01,26.91,26.96,24835.0
2022-07-08 12:00:00,26.96,26.98,26.87,26.88,40873.0,26.96,26.98,26.87,26.88,40873.0
2022-07-08 12:30:00,26.88,26.9,26.81,26.86,23156.0,26.88,26.9,26.81,26.86,23156.0
2022-07-08 13:00:00,26.85,26.87,26.73,26.78,32960.0,26.85,26.87,26.73,26.78,32960.0
2022-07-08 13:30:00,26.78,26.88,26.78,26.8,84483.0,26.78,26.88,26.78,26.8,84483.0
2022-07-08 14:00:00,26.81,27.06,26.8,27.05,34399.0,26.81,27.06,26.8,27.05,34399.0
2022-07-08 14:30:00,27.04,27.06,26.96,26.99,37097.0,27.04,27.06,26.96,26.99,37097.0
2022-07-08 15:00:00,26.99,27.02,26.89,26.92,44678.0,26.99,27.02,26.89,26.92,44678.0
2022-07-08 15:30:00,26.93,27.08,26.87,26.93,253845.0,26.93,27.08,26.87,26.93,253845.0
2022-07-11 09:30:00,26.81,26.85,26.48,26.64,74000.0,26.81,26.85,26.48,26.64,74000.0
2022-07-11 10:00:00,26.64,26.78,26.56,26.77,174080.0,26.64,26.78,26.56,26.77,174080.0
2022-07-11 10:30:00,26.77,26.86,26.74,26.77,45591.0,26.77,26.86,26.74,26.77,45591.0
2022-07-11 11:00:00,26.76,26.88,26.72,26.76,26991.0,26.76,26.88,26.72,26.76,26991.0
2022-07-11 11:30:00,26.76,26.81,26.57,26.66,31101.0,26.76,26.81,26.57,26.66,31101.0
2022-07-11 12:00:00,26.67,26.74,26.64,26.66,24877.0,26.67,26.74,26.64,26.66,24877.0
2022-07-11 12:30:00,26.66,26.75,26.61,26.72,27513.0,26.66,26.75,26.61,26.72,27513.0
2022-07-11 13:00:00,26.7,26.74,26.6,26.65,75508.0,26.7,26.74,26.6,26.65,75508.0
2022-07-11 13:30:00,26.66,26.78,26.66,26.7,32276.0,26.66,26.78,26.66,26.7,32276.0
2022-07-11 14:00:00,26.69,26.7,26.55,26.58,31018.0,26.69,26.7,26.55,26.58,31018.0
2022-07-11 14:30:00,26.58,26.59,26.54,26.55,29714.0,26.58,26.59,26.54,26.55,29714.0
2022-07-11 15:00:00,26.55,26.55,26.47,26.54,56181.0,26.55,26.55,26.47,26.54,56181.0
2022-07-11 15:30:00,26.54,26.57,26.45,26.51,190994.0,26.54,26.57,26.45,26.51,190994.0
2022-07-12 09:30:00,26.51,26.68,26.49,26.59,293706.0,26.51,26.68,26.49,26.59,293706.0
2022-07-12 10:00:00,26.55,26.68,26.33,26.52,75318.0,26.55,26.68,26.33,26.52,75318.0
2022-07-12 10:30:00,26.53,26.77,26.53,26.65,178807.0,26.53,26.77,26.53,26.65,178807.0
2022-07-12 11:00:00,26.63,26.71,26.52,26.59,29719.0,26.63,26.71,26.52,26.59,29719.0
2022-07-12 11:30:00,26.61,26.61,26.37,26.38,22236.0,26.61,26.61,26.37,26.38,22236.0
2022-07-12 12:00:00,26.38,26.48,26.33,26.48,28910.0,26.38,26.48,26.33,26.48,28910.0
2022-07-12 12:30:00,26.53,26.65,26.48,26.58,32129.0,26.53,26.65,26.48,26.58,32129.0
2022-07-12 13:00:00,26.6,26.62,26.47,26.5,46038.0,26.6,26.62,26.47,26.5,46038.0
2022-07-12 13:30:00,26.5,26.52,26.45,26.46,30242.0,26.5,26.52,26.45,26.46,30242.0
2022-07-12 14:00:00,26.46,26.51,26.38,26.44,46199.0,26.46,26.51,26.38,26.44,46199.0
2022-07-12 14:30:00,26.44,26.49,26.38,26.43,56153.0,26.44,26.49,26.38,26.43,56153.0
2022-07-12 15:00:00,26.43,26.43,26.29,26.3,62475.0,26.43,26.43,26.29,26.3,62475.0
2022-07-12 15:30:00,26.3,26.54,26.26,26.53,215956.0,26.3,26.54,26.26,26.53,215956.0
2022-07-13 09:30:00,26.3,26.96,26.3,26.74,141467.0,26.3,26.96,26.3,26.74,141467.0
2022-07-13 10:00:00,26.74,27.08,26.67,26.9,100712.0,26.74,27.08,26.67,26.9,100712.0
2022-07-13 10:30:00,26.9,27.06,26.88,26.88,89559.0,26.9,27.06,26.88,26.88,89559.0
2022-07-13 11:00:00,26.87,26.94,26.78,26.82,52329.0,26.87,26.94,26.78,26.82,52329.0
2022-07-13 11:30:00,26.83,26.9,26.77,26.83,25822.0,26.83,26.9,26.77,26.83,25822.0
2022-07-13 12:00:00,26.83,26.91,26.8,26.85,33011.0,26.83,26.91,26.8,26.85,33011.0
2022-07-13 12:30:00,26.85,26.91,26.79,26.91,62129.0,26.85,26.91,26.79,26.91,62129.0
2022-07-13 13:00:00,26.91,27.11,26.87,26.98,36826.0,26.91,27.11,26.87,26.98,36826.0
2022-07-13 13:30:00,26.98,27.07,26.93,27.06,80370.0,26.98,27.07,26.93,27.06,80370.0
2022-07-13 14:00:00,27.05,27.09,26.92,27.06,37496.0,27.05,27.09,26.92,27.06,37496.0
2022-07-13 14:30:00,27.08,27.19,27.08,27.18,28355.0,27.08,27.19,27.08,27.18,28355.0
2022-07-13 15:00:00,27.19,27.26,27.14,27.21,53035.0,27.19,27.26,27.14,27.21,53035.0
2022-07-13 15:30:00,27.21,27.21,26.91,26.92,151913.0,27.21,27.21,26.91,26.92,151913.0
2022-07-14 09:30:00,26.63,26.78,26.45,26.45,34705.0,26.63,26.78,26.45,26.45,34705.0
2022-07-14 10:00:00,26.44,26.45,26.03,26.16,46964.0,26.44,26.45,26.03,26.16,46964.0
2022-07-14 10:30:00,26.17,26.33,26.16,26.18,81821.0,26.17,26.33,26.16,26.18,81821.0
2022-07-14 11:00:00,26.18,26.52,26.14,26.51,48812.0,26.18,26.52,26.14,26.51,48812.0
2022-07-14 11:30:00,26.51,26.58,26.44,26.54,56875.0,26.51,26.58,26.44,26.54,56875.0
2022-07-14 12:00:00,26.56,26.71,26.56,26.59,46482.0,26.56,26.71,26.56,26.59,46482.0
2022-07-14 12:30:00,26.59,26.59,26.43,26.5,49370.0,26.59,26.59,26.43,26.5,49370.0
2022-07-14 13:00:00,26.51,26.56,26.44,26.5,47487.0,26.51,26.56,26.44,26.5,47487.0
2022-07-14 13:30:00,26.49,26.5,26.43,26.46,60724.0,26.49,26.5,26.43,26.46,60724.0
2022-07-14 14:00:00,26.46,26.72,26.45,26.54,127781.0,26.46,26.72,26.45,26.54,127781.0
2022-07-14 14:30:00,26.54,26.6,26.51,26.56,55273.0,26.54,26.6,26.51,26.56,55273.0
2022-07-14 15:00:00,26.56,26.64,26.43,26.63,196605.0,26.56,26.64,26.43,26.63,196605.0
2022-07-14 15:30:00,26.62,26.8,26.61,26.77,162323.0,26.62,26.8,26.61,26.77,162323.0
2022-07-15 09:30:00,27.26,27.26,26.9,27.0,133298.0,27.26,27.26,26.9,27.0,133298.0
2022-07-15 10:00:00,27.01,27.18,26.77,26.92,55533.0,27.01,27.18,26.77,26.92,55533.0
2022-07-15 10:30:00,26.93,27.13,26.9,27.11,106418.0,26.93,27.13,26.9,27.11,106418.0
2022-07-15 11:00:00,27.11,27.24,27.1,27.2,86378.0,27.11,27.24,27.1,27.2,86378.0
2022-07-15 11:30:00,27.21,27.3,27.18,27.25,88170.0,27.21,27.3,27.18,27.25,88170.0
2022-07-15 12:00:00,27.25,27.34,27.24,27.27,43742.0,27.25,27.34,27.24,27.27,43742.0
2022-07-15 12:30:00,27.28,27.33,27.21,27.28,37761.0,27.28,27.33,27.21,27.28,37761.0
2022-07-15 13:00:00,27.29,27.45,27.28,27.45,45165.0,27.29,27.45,27.28,27.45,45165.0
2022-07-15 13:30:00,27.44,27.47,27.24,27.25,48651.0,27.44,27.47,27.24,27.25,48651.0
2022-07-15 14:00:00,27.24,27.4,27.19,27.38,62612.0,27.24,27.4,27.19,27.38,62612.0
2022-07-15 14:30:00,27.39,27.39,27.3,27.32,68619.0,27.39,27.39,27.3,27.32,68619.0
2022-07-15 15:00:00,27.32,27.41,27.31,27.39,81435.0,27.32,27.41,27.31,27.39,81435.0
2022-07-15 15:30:00,27.39,27.49,27.38,27.45,268714.0,27.39,27.49,27.38,27.45,268714.0
2022-07-18 09:30:00,27.49,27.63,27.25,27.33,93285.0,27.49,27.63,27.25,27.33,93285.0
2022-07-18 10:00:00,27.33,27.72,27.23,27.65,64905.0,27.33,27.72,27.23,27.65,64905.0
2022-07-18 10:30:00,27.65,27.7,27.53,27.61,73177.0,27.65,27.7,27.53,27.61,73177.0
2022-07-18 11:00:00,27.6,27.63,27.5,27.63,42329.0,27.6,27.63,27.5,27.63,42329.0
2022-07-18 11:30:00,27.63,27.69,27.51,27.56,53438.0,27.63,27.69,27.51,27.56,53438.0
2022-07-18 12:00:00,27.56,27.65,27.51,27.61,49087.0,27.56,27.65,27.51,27.61,49087.0
2022-07-18 12:30:00,27.62,27.68,27.54,27.63,53643.0,27.62,27.68,27.54,27.63,53643.0
2022-07-18 13:00:00,27.63,27.65,27.58,27.64,59040.0,27.63,27.65,27.58,27.64,59040.0
2022-07-18 13:30:00,27.64,27.69,27.51,27.52,53070.0,27.64,27.69,27.51,27.52,53070.0
2022-07-18 14:00:00,27.52,27.52,27.28,27.34,71732.0,27.52,27.52,27.28,27.34,71732.0
2022-07-18 14:30:00,27.34,27.41,27.32,27.34,55737.0,27.34,27.41,27.32,27.34,55737.0
2022-07-18 15:00:00,27.33,27.42,27.23,27.24,67947.0,27.33,27.42,27.23,27.24,67947.0
2022-07-18 15:30:00,27.24,27.27,27.17,27.22,165935.0,27.24,27.27,27.17,27.22,165935.0
2022-07-19 09:30:00,27.42,27.47,27.33,27.41,100400.0,27.42,27.47,27.33,27.41,100400.0
2022-07-19 10:00:00,27.41,27.65,27.41,27.46,66951.0,27.41,27.65,27.41,27.46,66951.0
2022-07-19 10:30:00,27.47,27.5,27.35,27.48,55362.0,27.47,27.5,27.35,27.48,55362.0
2022-07-19 11:00:00,27.49,27.51,27.37,27.39,43180.0,27.49,27.51,27.37,27.39,43180.0
2022-07-19 11:30:00,27.4,27.48,27.32,27.45,38445.0,27.4,27.48,27.32,27.45,38445.0
2022-07-19 12:00:00,27.44,27.44,27.27,27.33,33721.0,27.44,27.44,27.27,27.33,33721.0
2022-07-19 12:30:00,27.33,27.46,27.33,27.37,36720.0,27.33,27.46,27.33,27.37,36720.0
2022-07-19 13:00:00,27.38,27.39,27.24,27.25,33999.0,27.38,27.39,27.24,27.25,33999.0
2022-07-19 13:30:00,27.25,27.31,27.16,27.27,87797.0,27.25,27.31,27.16,27.27,87797.0
2022-07-19 14:00:00,27.28,27.32,27.17,27.17,133257.0,27.28,27.32,27.17,27.17,133257.0
2022-07-19 14:30:00,27.17,27.17,27.01,27.06,125748.0,27.17,27.17,27.01,27.06,125748.0
2022-07-19 15:00:00,27.07,27.16,27.06,27.14,75074.0,27.07,27.16,27.06,27.14,75074.0
2022-07-19 15:30:00,27.14,27.25,27.08,27.18,269552.0,27.14,27.25,27.08,27.18,269552.0
2022-07-20 09:30:00,27.18,27.4,27.1,27.26,54962.0,27.18,27.4,27.1,27.26,54962.0
2022-07-20 10:00:00,27.28,27.29,27.14,27.2,38901.0,27.28,27.29,27.14,27.2,38901.0
2022-07-20 10:30:00,27.2,27.39,27.13,27.38,68030.0,27.2,27.39,27.13,27.38,68030.0
2022-07-20 11:00:00,27.38,27.52,27.29,27.43,78655.0,27.38,27.52,27.29,27.43,78655.0
2022-07-20 11:30:00,27.43,27.53,27.39,27.53,35351.0,27.43,27.53,27.39,27.53,35351.0
2022-07-20 12:00:00,27.52,27.62,27.42,27.42,89436.0,27.52,27.62,27.42,27.42,89436.0
2022-07-20 12:30:00,27.42,27.47,27.09,27.1,50076.0,27.42,27.47,27.09,27.1,50076.0
2022-07-20 13:00:00,27.1,27.15,26.94,26.99,63889.0,27.1,27.15,26.94,26.99,63889.0
2022-07-20 13:30:00,26.99,27.03,26.83,26.84,36695.0,26.99,27.03,26.83,26.84,36695.0
2022-07-20 14:00:00,26.84,27.04,26.84,27.04,40878.0,26.84,27.04,26.84,27.04,40878.0
2022-07-20 14:30:00,27.04,27.08,26.94,27.0,43876.0,27.04,27.08,26.94,27.0,43876.0
2022-07-20 15:00:00,27.0,27.12,26.99,27.11,66885.0,27.0,27.12,26.99,27.11,66885.0
2022-07-20 15:30:00,27.11,27.3,27.1,27.17,206730.0,27.11,27.3,27.1,27.17,206730.0
2022-07-21 09:30:00,26.94,27.37,26.89,27.21,60734.0,26.94,27.37,26.89,27.21,60734.0
2022-07-21 10:00:00,27.21,27.28,26.72,26.76,58660.0,27.21,27.28,26.72,26.76,58660.0
2022-07-21 10:30:00,26.77,26.82,26.74,26.79,42660.0,26.77,26.82,26.74,26.79,42660.0
2022-07-21 11:00:00,26.78,26.84,26.75,26.78,46678.0,26.78,26.84,26.75,26.78,46678.0
2022-07-21 11:30:00,26.81,26.82,26.63,26.72,55235.0,26.81,26.82,26.63,26.72,55235.0
2022-07-21 12:00:00,26.71,26.83,26.71,26.78,43699.0,26.71,26.83,26.71,26.78,43699.0
2022-07-21 12:30:00,26.78,26.83,26.74,26.82,38256.0,26.78,26.83,26.74,26.82,38256.0
2022-07-21 13:00:00,26.82,26.91,26.79,26.85,122284.0,26.82,26.91,26.79,26.85,122284.0
2022-07-21 13:30:00,26.85,26.86,26.74,26.8,40355.0,26.85,26.86,26.74,26.8,40355.0
2022-07-21 14:00:00,26.8,26.82,26.76,26.77,57811.0,26.8,26.82,26.76,26.77,57811.0
2022-07-21 14:30:00,26.76,26.83,26.7,26.81,88770.0,26.76,26.83,26.7,26.81,88770.0
2022-07-21 15:00:00,26.83,26.99,26.81,26.96,86754.0,26.83,26.99,26.81,26.96,86754.0
2022-07-21 15:30:00,26.96,27.09,26.92,27.07,271874.0,26.96,27.09,26.92,27.07,271874.0
2022-07-22 09:30:00,27.03,27.54,27.03,27.28,62360.0,27.03,27.54,27.03,27.28,62360.0
2022-07-22 10:00:00,27.29,27.41,27.26,27.33,46392.0,27.29,27.41,27.26,27.33,46392.0
2022-07-22 10:30:00,27.35,27.39,27.25,27.37,45497.0,27.35,27.39,27.25,27.37,45497.0
2022-07-22 11:00:00,27.37,27.4,27.29,27.36,26963.0,27.37,27.4,27.29,27.36,26963.0
2022-07-22 11:30:00,27.36,27.47,27.28,27.46,40962.0,27.36,27.47,27.28,27.46,40962.0
2022-07-22 12:00:00,27.47,27.67,27.47,27.67,94343.0,27.47,27.67,27.47,27.67,94343.0
2022-07-22 12:30:00,27.67,27.71,27.51,27.51,29574.0,27.67,27.71,27.51,27.51,29574.0
2022-07-22 13:00:00,27.51,27.56,27.44,27.45,31899.0,27.51,27.56,27.44,27.45,31899.0
2022-07-22 13:30:00,27.46,27.46,27.35,27.46,29661.0,27.46,27.46,27.35,27.46,29661.0
2022-07-22 14:00:00,27.46,27.51,27.39,27.51,50343.0,27.46,27.51,27.39,27.51,50343.0
2022-07-22 14:30:00,27.5,27.58,27.35,27.39,55459.0,27.5,27.58,27.35,27.39,55459.0
2022-07-22 15:00:00,27.37,27.49,27.37,27.47,62035.0,27.37,27.49,27.37,27.47,62035.0
2022-07-22 15:30:00,27.48,27.61,27.4,27.61,179323.0,27.48,27.61,27.4,27.61,179323.0
2022-07-25 09:30:00,27.65,27.75,27.45,27.68,69158.0,27.65,27.75,27.45,27.68,69158.0
2022-07-25 10:00:00,27.66,27.7,27.47,27.59,46362.0,27.66,27.7,27.47,27.59,46362.0
2022-07-25 10:30:00,27.59,27.59,27.47,27.58,36960.0,27.59,27.59,27.47,27.58,36960.0
2022-07-25 11:00:00,27.58,27.58,27.39,27.55,51493.0,27.58,27.58,27.39,27.55,51493.0
2022-07-25 11:30:00,27.55,27.55,27.36,27.39,38968.0,27.55,27.55,27.36,27.39,38968.0
2022-07-25 12:00:00,27.39,27.41,27.28,27.4,38890.0,27.39,27.41,27.28,27.4,38890.0
2022-07-25 12:30:00,27.41,27.44,27.34,27.35,32705.0,27.41,27.44,27.34,27.35,32705.0
2022-07-25 13:00:00,27.36,27.43,27.32,27.33,31474.0,27.36,27.43,27.32,27.33,31474.0
2022-07-25 13:30:00,27.34,27.36,27.28,27.32,30404.0,27.34,27.36,27.28,27.32,30404.0
2022-07-25 14:00:00,27.32,27.41,27.31,27.31,29411.0,27.32,27.41,27.31,27.31,29411.0
2022-07-25 14:30:00,27.32,27.38,27.28,27.29,37222.0,27.32,27.38,27.28,27.29,37222.0
2022-07-25 15:00:00,27.28,27.28,27.16,27.16,57226.0,27.28,27.28,27.16,27.16,57226.0
2022-07-25 15:30:00,27.17,27.33,27.13,27.3,183783.0,27.17,27.33,27.13,27.3,183783.0
2022-07-26 09:30:00,26.79,26.79,26.2,26.46,141440.0,26.79,26.79,26.2,26.46,141440.0
2022-07-26 10:00:00,26.45,26.73,26.38,26.69,65746.0,26.45,26.73,26.38,26.69,65746.0
2022-07-26 10:30:00,26.69,26.88,26.65,26.86,35493.0,26.69,26.88,26.65,26.86,35493.0
2022-07-26 11:00:00,26.85,26.92,26.78,26.78,54992.0,26.85,26.92,26.78,26.78,54992.0
2022-07-26 11:30:00,26.77,26.8,26.68,26.69,36081.0,26.77,26.8,26.68,26.69,36081.0
2022-07-26 12:00:00,26.69,26.73,26.63,26.63,47933.0,26.69,26.73,26.63,26.63,47933.0
2022-07-26 12:30:00,26.64,26.76,26.6,26.69,36388.0,26.64,26.76,26.6,26.69,36388.0
2022-07-26 13:00:00,26.7,26.82,26.7,26.76,22846.0,26.7,26.82,26.7,26.76,22846.0
2022-07-26 13:30:00,26.76,26.82,26.72,26.79,22495.0,26.76,26.82,26.72,26.79,22495.0
2022-07-26 14:00:00,26.78,26.84,26.77,26.82,25512.0,26.78,26.84,26.77,26.82,25512.0
2022-07-26 14:30:00,26.82,26.91,26.79,26.9,26908.0,26.82,26.91,26.79,26.9,26908.0
2022-07-26 15:00:00,26.89,26.93,26.86,26.89,34552.0,26.89,26.93,26.86,26.89,34552.0
2022-07-26 15:30:00,26.9,26.98,26.81,26.96,147284.0,26.9,26.98,26.81,26.96,147284.0
2022-07-27 09:30:00,27.09,27.09,26.51,26.62,59379.0,27.09,27.09,26.51,26.62,59379.0
2022-07-27 10:00:00,26.61,26.91,26.59,26.89,43178.0,26.61,26.91,26.59,26.89,43178.0
2022-07-27 10:30:00,26.92,27.12,26.89,27.1,68549.0,26.92,27.12,26.89,27.1,68549.0
2022-07-27 11:00:00,27.11,27.11,26.97,27.01,20232.0,27.11,27.11,26.97,27.01,20232.0
2022-07-27 11:30:00,27.03,27.2,27.01,27.15,44734.0,27.03,27.2,27.01,27.15,44734.0
2022-07-27 12:00:00,27.14,27.16,27.07,27.11,23021.0,27.14,27.16,27.07,27.11,23021.0
2022-07-27 12:30:00,27.12,27.14,27.07,27.12,38433.0,27.12,27.14,27.07,27.12,38433.0
2022-07-27 13:00:00,27.13,27.22,27.11,27.2,37741.0,27.13,27.22,27.11,27.2,37741.0
2022-07-27 13:30:00,27.2,27.24,27.17,27.24,27276.0,27.2,27.24,27.17,27.24,27276.0
2022-07-27 14:00:00,27.24,27.31,27.2,27.27,32652.0,27.24,27.31,27.2,27.27,32652.0
2022-07-27 14:30:00,27.27,27.48,27.19,27.39,76643.0,27.27,27.48,27.19,27.39,76643.0
2022-07-27 15:00:00,27.39,27.53,27.37,27.53,50183.0,27.39,27.53,27.37,27.53,50183.0
2022-07-27 15:30:00,27.53,27.54,27.32,27.33,388427.0,27.53,27.54,27.32,27.33,388427.0
2022-07-28 09:30:00,27.3,27.43,27.11,27.15,92336.0,27.3,27.43,27.11,27.15,92336.0
2022-07-28 10:00:00,27.16,27.19,27.08,27.14,64663.0,27.16,27.19,27.08,27.14,64663.0
2022-07-28 10:30:00,27.14,27.39,27.14,27.36,50848.0,27.14,27.39,27.14,27.36,50848.0
2022-07-28 11:00:00,27.35,27.4,27.21,27.33,41453.0,27.35,27.4,27.21,27.33,41453.0
2022-07-28 11:30:00,27.32,27.46,27.31,27.36,23893.0,27.32,27.46,27.31,27.36,23893.0
2022-07-28 12:00:00,27.36,27.49,27.34,27.46,37095.0,27.36,27.49,27.34,27.46,37095.0
2022-07-28 12:30:00,27.45,27.47,27.37,27.41,33382.0,27.45,27.47,27.37,27.41,33382.0
2022-07-28 13:00:00,27.4,27.49,27.39,27.43,49657.0,27.4,27.49,27.39,27.43,49657.0
2022-07-28 13:30:00,27.45,27.45,27.4,27.42,43335.0,27.45,27.45,27.4,27.42,43335.0
2022-07-28 14:00:00,27.41,27.48,27.37,27.4,53918.0,27.41,27.48,27.37,27.4,53918.0
2022-07-28 14:30:00,27.41,27.41,27.34,27.35,31546.0,27.41,27.41,27.34,27.35,31546.0
2022-07-28 15:00:00,27.35,27.49,27.35,27.49,38428.0,27.35,27.49,27.35,27.49,38428.0
2022-07-28 15:30:00,27.49,27.52,27.41,27.45,119110.0,27.49,27.52,27.41,27.45,119110.0
2022-07-29 09:30:00,27.32,27.38,27.11,27.32,46439.0,27.32,27.38,27.11,27.32,46439.0
2022-07-29 10:00:00,27.33,27.38,27.25,27.34,42791.0,27.33,27.38,27.25,27.34,42791.0
2022-07-29 10:30:00,27.32,27.53,27.23,27.47,59287.0,27.32,27.53,27.23,27.47,59287.0
2022-07-29 11:00:00,27.47,27.68,27.47,27.65,48910.0,27.47,27.68,27.47,27.65,48910.0
2022-07-29 11:30:00,27.64,27.79,27.62,27.79,31134.0,27.64,27.79,27.62,27.79,31134.0
2022-07-29 12:00:00,27.79,27.82,27.7,27.76,22243.0,27.79,27.82,27.7,27.76,22243.0
2022-07-29 12:30:00,27.77,27.77,27.66,27.67,34618.0,27.77,27.77,27.66,27.67,34618.0
2022-07-29 13:00:00,27.67,27.76,27.66,27.72,26607.0,27.67,27.76,27.66,27.72,26607.0
2022-07-29 13:30:00,27.73,27.82,27.72,27.79,33860.0,27.73,27.82,27.72,27.79,33860.0
2022-07-29 14:00:00,27.79,27.79,27.15,27.27,256189.0,27.79,27.79,27.15,27.27,256189.0
2022-07-29 14:30:00,27.28,27.57,27.27,27.56,71739.0,27.28,27.57,27.27,27.56,71739.0
2022-07-29 15:00:00,27.56,27.57,27.49,27.57,70972.0,27.56,27.57,27.49,27.57,70972.0
2022-07-29 15:30:00,27.57,27.67,27.53,27.64,207134.0,27.57,27.67,27.53,27.64,207134.0
2022-08-01 09:30:00,27.52,27.86,27.34,27.71,226321.0,27.52,27.86,27.34,27.71,226321.0
2022-08-01 10:00:00,27.68,27.69,27.24,27.37,174090.0,27.68,27.69,27.24,27.37,174090.0
2022-08-01 10:30:00,27.38,27.69,27.34,27.63,142616.0,27.38,27.69,27.34,27.63,142616.0
2022-08-01 11:00:00,27.63,27.65,27.37,27.45,56230.0,27.63,27.65,27.37,27.45,56230.0
2022-08-01 11:30:00,27.45,27.65,27.42,27.62,51948.0,27.45,27.65,27.42,27.62,51948.0
2022-08-01 12:00:00,27.63,27.71,27.56,27.58,70166.0,27.63,27.71,27.56,27.58,70166.0
2022-08-01 12:30:00,27.58,27.68,27.55,27.67,41698.0,27.58,27.68,27.55,27.67,41698.0
2022-08-01 13:00:00,27.66,27.75,27.62,27.7,99713.0,27.66,27.75,27.62,27.7,99713.0
2022-08-01 13:30:00,27.68,27.83,27.64,27.76,50523.0,27.68,27.83,27.64,27.76,50523.0
2022-08-01 14:00:00,27.75,27.75,27.61,27.69,37511.0,27.75,27.75,27.61,27.69,37511.0
2022-08-01 14:30:00,27.68,27.72,27.61,27.69,172161.0,27.68,27.72,27.61,27.69,172161.0
2022-08-01 15:00:00,27.69,27.78,27.67,27.71,138343.0,27.69,27.78,27.67,27.71,138343.0
2022-08-01 15:30:00,27.71,27.84,27.49,27.55,335028.0,27.71,27.84,27.49,27.55,335028.0
2022-08-02 09:30:00,27.85,27.85,26.96,27.21,164761.0,27.85,27.85,26.96,27.21,164761.0
2022-08-02 10:00:00,27.2,27.24,27.03,27.17,100157.0,27.2,27.24,27.03,27.17,100157.0
2022-08-02 10:30:00,27.18,27.3,27.16,27.23,72963.0,27.18,27.3,27.16,27.23,72963.0
2022-08-02 11:00:00,27.22,27.27,27.18,27.21,76127.0,27.22,27.27,27.18,27.21,76127.0
2022-08-02 11:30:00,27.21,27.33,27.17,27.24,47768.0,27.21,27.33,27.17,27.24,47768.0
2022-08-02 12:00:00,27.23,27.32,27.22,27.29,49679.0,27.23,27.32,27.22,27.29,49679.0
2022-08-02 12:30:00,27.29,27.36,27.22,27.22,137949.0,27.29,27.36,27.22,27.22,137949.0
2022-08-02 13:00:00,27.22,27.29,27.09,27.1,76320.0,27.22,27.29,27.09,27.1,76320.0
2022-08-02 13:30:00,27.09,27.11,26.99,27.02,87101.0,27.09,27.11,26.99,27.02,87101.0
2022-08-02 14:00:00,27.02,27.14,26.95,27.11,74623.0,27.02,27.14,26.95,27.11,74623.0
2022-08-02 14:30:00,27.12,27.21,27.12,27.19,51133.0,27.12,27.21,27.12,27.19,51133.0
2022-08-02 15:00:00,27.19,27.21,27.08,27.14,76339.0,27.19,27.21,27.08,27.14,76339.0
2022-08-02 15:30:00,27.14,27.14,26.99,27.01,255221.0,27.14,27.14,26.99,27.01,255221.0
2022-08-03 09:30:00,27.14,27.3,26.86,26.9,100153.0,27.14,27.3,26.86,26.9,100153.0
2022-08-03 10:00:00,26.88,27.09,26.78,27.0,124894.0,26.88,27.09,26.78,27.0,124894.0
2022-08-03 10:30:00,27.0,27.26,26.91,27.24,151295.0,27.0,27.26,26.91,27.24,151295.0
2022-08-03 11:00:00,27.24,27.26,27.03,27.1,92017.0,27.24,27.26,27.03,27.1,92017.0
2022-08-03 11:30:00,27.1,27.22,27.03,27.18,109138.0,27.1,27.22,27.03,27.18,109138.0
2022-08-03 12:00:00,27.18,27.18,27.06,27.07,57626.0,27.18,27.18,27.06,27.07,57626.0
2022-08-03 12:30:00,27.08,27.18,27.08,27.16,50322.0,27.08,27.18,27.08,27.16,50322.0
2022-08-03 13:00:00,27.15,27.17,27.04,27.06,50807.0,27.15,27.17,27.04,27.06,50807.0
2022-08-03 13:30:00,27.06,27.17,27.03,27.1,58685.0,27.06,27.17,27.03,27.1,58685.0
2022-08-03 14:00:00,27.11,27.17,27.1,27.12,58500.0,27.11,27.17,27.1,27.12,58500.0
2022-08-03 14:30:00,27.11,27.2,27.04,27.18,72153.0,27.11,27.2,27.04,27.18,72153.0
2022-08-03 15:00:00,27.18,27.22,27.15,27.18,104280.0,27.18,27.22,27.15,27.18,104280.0
2022-08-03 15:30:00,27.19,27.19,27.09,27.15,374322.0,27.19,27.19,27.09,27.15,374322.0
2022-08-04 09:30:00,29.81,31.09,29.66,30.61,598352.0,29.81,31.09,29.66,30.61,598352.0
2022-08-04 10:00:00,30.61,31.13,30.26,31.02,286589.0,30.61,31.13,30.26,31.02,286589.0
2022-08-04 10:30:00,31.02,31.42,30.96,31.06,360365.0,31.02,31.42,30.96,31.06,360365.0
2022-08-04 11:00:00,31.06,31.07,30.4,30.61,305647.0,31.06,31.07,30.4,30.61,305647.0
2022-08-04 11:30:00,30.62,31.0,30.6,31.0,160496.0,30.62,31.0,30.6,31.0,160496.0
2022-08-04 12:00:00,31.0,31.38,30.97,31.38,249632.0,31.0,31.38,30.97,31.38,249632.0
2022-08-04 12:30:00,31.38,31.45,31.2,31.41,210385.0,31.38,31.45,31.2,31.41,210385.0
2022-08-04 13:00:00,31.41,31.45,30.88,31.43,202920.0,31.41,31.45,30.88,31.43,202920.0
2022-08-04 13:30:00,31.42,31.49,31.23,31.39,236546.0,31.42,31.49,31.23,31.39,236546.0
2022-08-04 14:00:00,31.38,31.39,31.0,31.29,235679.0,31.38,31.39,31.0,31.29,235679.0
2022-08-04 14:30:00,31.29,31.3,30.96,31.26,209922.0,31.29,31.3,30.96,31.26,209922.0
2022-08-04 15:00:00,31.27,31.3,30.93,31.02,235487.0,31.27,31.3,30.93,31.02,235487.0
2022-08-04 15:30:00,31.03,31.08,30.69,30.83,857456.0,31.03,31.08,30.69,30.83,857456.0
2022-08-05 09:30:00,30.8,30.8,29.66,29.87,202902.0,30.8,30.8,29.66,29.87,202902.0
2022-08-05 10:00:00,29.88,30.43,29.81,30.28,202101.0,29.88,30.43,29.81,30.28,202101.0
2022-08-05 10:30:00,30.29,30.57,30.17,30.33,120128.0,30.29,30.57,30.17,30.33,120128.0
2022-08-05 11:00:00,30.31,30.34,30.01,30.08,72593.0,30.31,30.34,30.01,30.08,72593.0
2022-08-05 11:30:00,30.09,30.16,29.88,29.95,80403.0,30.09,30.16,29.88,29.95,80403.0
2022-08-05 12:00:00,29.95,30.06,29.87,29.89,71356.0,29.95,30.06,29.87,29.89,71356.0
2022-08-05 12:30:00,29.89,30.03,29.85,30.03,65543.0,29.89,30.03,29.85,30.03,65543.0
2022-08-05 13:00:00,30.03,30.1,29.92,29.94,68437.0,30.03,30.1,29.92,29.94,68437.0
2022-08-05 13:30:00,29.94,30.0,29.91,29.92,57296.0,29.94,30.0,29.91,29.92,57296.0
2022-08-05 14:00:00,29.92,30.13,29.87,30.12,68953.0,29.92,30.13,29.87,30.12,68953.0
2022-08-05 14:30:00,30.12,30.14,30.05,30.06,60376.0,30.12,30.14,30.05,30.06,60376.0
2022-08-05 15:00:00,30.07,30.18,30.05,30.17,90355.0,30.07,30.18,30.05,30.17,90355.0
2022-08-05 15:30:00,30.17,30.34,30.14,30.29,303312.0,30.17,30.34,30.14,30.29,303312.0
2022-08-08 09:30:00,30.34,30.44,29.81,30.04,121000.0,30.34,30.44,29.81,30.04,121000.0
2022-08-08 10:00:00,30.04,30.4,29.93,30.16,101724.0,30.04,30.4,29.93,30.16,101724.0
2022-08-08 10:30:00,30.16,30.52,30.16,30.33,113883.0,30.16,30.52,30.16,30.33,113883.0
2022-08-08 11:00:00,30.33,30.63,30.27,30.53,55707.0,30.33,30.63,30.27,30.53,55707.0
2022-08-08 11:30:00,30.54,30.57,30.19,30.19,53724.0,30.54,30.57,30.19,30.19,53724.0
2022-08-08 12:00:00,30.19,30.24,29.8,29.81,73186.0,30.19,30.24,29.8,29.81,73186.0
2022-08-08 12:30:00,29.81,29.89,29.72,29.77,67958.0,29.81,29.89,29.72,29.77,67958.0
2022-08-08 13:00:00,29.77,29.81,29.71,29.75,61386.0,29.77,29.81,29.71,29.75,61386.0
2022-08-08 13:30:00,29.76,29.98,29.75,29.97,54757.0,29.76,29.98,29.75,29.97,54757.0
2022-08-08 14:00:00,29.96,30.04,29.9,29.99,64541.0,29.96,30.04,29.9,29.99,64541.0
2022-08-08 14:30:00,30.0,30.1,29.7,29.71,233974.0,30.0,30.1,29.7,29.71,233974.0
2022-08-08 15:00:00,29.71,29.77,29.56,29.62,281540.0,29.71,29.77,29.56,29.62,281540.0
2022-08-08 15:30:00,29.62,30.08,29.61,30.07,421193.0,29.62,30.08,29.61,30.07,421193.0
2022-08-09 09:30:00,30.09,30.44,29.92,30.34,104728.0,30.09,30.44,29.92,30.34,104728.0
2022-08-09 10:00:00,30.35,30.52,30.18,30.49,61343.0,30.35,30.52,30.18,30.49,61343.0
2022-08-09 10:30:00,30.48,30.68,30.46,30.54,80597.0,30.48,30.68,30.46,30.54,80597.0
2022-08-09 11:00:00,30.55,30.71,30.53,30.62,41656.0,30.55,30.71,30.53,30.62,41656.0
2022-08-09 11:30:00,30.61,30.62,30.31,30.36,60631.0,30.61,30.62,30.31,30.36,60631.0
2022-08-09 12:00:00,30.35,30.43,30.1,30.12,69354.0,30.35,30.43,30.1,30.12,69354.0
2022-08-09 12:30:00,30.13,30.14,30.03,30.05,49295.0,30.13,30.14,30.03,30.05,49295.0
2022-08-09 13:00:00,30.06,30.07,29.96,30.04,40406.0,30.06,30.07,29.96,30.04,40406.0
2022-08-09 13:30:00,30.03,30.11,30.0,30.1,30874.0,30.03,30.11,30.0,30.1,30874.0
2022-08-09 14:00:00,30.09,30.13,29.9,29.91,42084.0,30.09,30.13,29.9,29.91,42084.0
2022-08-09 14:30:00,29.91,30.02,29.88,30.02,51643.0,29.91,30.02,29.88,30.02,51643.0
2022-08-09 15:00:00,30.02,30.05,29.9,29.94,83349.0,30.02,30.05,29.9,29.94,83349.0
2022-08-09 15:30:00,29.95,29.96,29.8,29.82,272446.0,29.95,29.96,29.8,29.82,272446.0
2022-08-10 09:30:00,30.18,30.34,29.65,29.74,59388.0,30.18,30.34,29.65,29.74,59388.0
2022-08-10 10:00:00,29.75,29.97,29.61,29.87,63209.0,29.75,29.97,29.61,29.87,63209.0
2022-08-10 10:30:00,29.88,30.31,29.88,30.29,122647.0,29.88,30.31,29.88,30.29,122647.0
2022-08-10 11:00:00,30.28,30.47,30.25,30.45,67885.0,30.28,30.47,30.25,30.45,67885.0
2022-08-10 11:30:00,30.46,30.6,30.44,30.59,53504.0,30.46,30.6,30.44,30.59,53504.0
2022-08-10 12:00:00,30.59,30.64,30.46,30.5,49369.0,30.59,30.64,30.46,30.5,49369.0
2022-08-10 12:30:00,30.52,30.58,30.49,30.49,40364.0,30.52,30.58,30.49,30.49,40364.0
2022-08-10 13:00:00,30.49,30.49,30.1,30.16,125304.0,30.49,30.49,30.1,30.16,125304.0
2022-08-10 13:30:00,30.14,30.18,29.93,29.99,75156.0,30.14,30.18,29.93,29.99,75156.0
2022-08-10 14:00:00,29.99,30.05,29.96,30.05,88397.0,29.99,30.05,29.96,30.05,88397.0
2022-08-10 14:30:00,30.04,30.07,29.92,29.92,59478.0,30.04,30.07,29.92,29.92,59478.0
2022-08-10 15:00:00,29.92,30.01,29.9,30.01,81497.0,29.92,30.01,29.9,30.01,81497.0
2022-08-10 15:30:00,30.0,30.17,30.0,30.12,353750.0,30.0,30.17,30.0,30.12,353750.0
2022-08-11 09:30:00,29.94,30.2,29.67,29.82,135759.0,29.94,30.2,29.67,29.82,135759.0
2022-08-11 10:00:00,29.85,29.89,29.67,29.77,63555.0,29.85,29.89,29.67,29.77,63555.0
2022-08-11 10:30:00,29.78,29.94,29.62,29.64,106284.0,29.78,29.94,29.62,29.64,106284.0
2022-08-11 11:00:00,29.64,29.64,29.51,29.6,91917.0,29.64,29.64,29.51,29.6,91917.0
2022-08-11 11:30:00,29.59,29.59,29.39,29.46,69715.0,29.59,29.59,29.39,29.46,69715.0
2022-08-11 12:00:00,29.46,29.48,29.36,29.43,52412.0,29.46,29.48,29.36,29.43,52412.0
2022-08-11 12:30:00,29.44,29.49,29.37,29.45,44076.0,29.44,29.49,29.37,29.45,44076.0
2022-08-11 13:00:00,29.45,29.54,29.39,29.52,34535.0,29.45,29.54,29.39,29.52,34535.0
2022-08-11 13:30:00,29.51,29.55,29.38,29.43,51948.0,29.51,29.55,29.38,29.43,51948.0
2022-08-11 14:00:00,29.42,29.47,29.28,29.32,87722.0,29.42,29.47,29.28,29.32,87722.0
2022-08-11 14:30:00,29.32,29.34,29.12,29.16,108008.0,29.32,29.34,29.12,29.16,108008.0
2022-08-11 15:00:00,29.16,29.24,29.06,29.15,80994.0,29.16,29.24,29.06,29.15,80994.0
2022-08-11 15:30:00,29.15,29.15,28.95,29.1,371846.0,29.15,29.15,28.95,29.1,371846.0
2022-08-12 09:30:00,29.18,29.54,28.84,29.09,80466.0,29.18,29.54,28.84,29.09,80466.0
2022-08-12 10:00:00,29.1,29.14,28.92,28.95,47049.0,29.1,29.14,28.92,28.95,47049.0
2022-08-12 10:30:00,28.95,29.08,28.83,28.99,62512.0,28.95,29.08,28.83,28.99,62512.0
2022-08-12 11:00:00,28.98,29.18,28.95,29.14,67325.0,28.98,29.18,28.95,29.14,67325.0
2022-08-12 11:30:00,29.14,29.29,29.13,29.17,50456.0,29.14,29.29,29.13,29.17,50456.0
2022-08-12 12:00:00,29.18,29.2,29.08,29.14,34764.0,29.18,29.2,29.08,29.14,34764.0
2022-08-12 12:30:00,29.15,29.24,29.04,29.22,30602.0,29.15,29.24,29.04,29.22,30602.0
2022-08-12 13:00:00,29.21,29.26,29.14,29.17,21471.0,29.21,29.26,29.14,29.17,21471.0
2022-08-12 13:30:00,29.16,29.23,29.11,29.21,17962.0,29.16,29.23,29.11,29.21,17962.0
2022-08-12 14:00:00,29.2,29.22,29.04,29.1,25377.0,29.2,29.22,29.04,29.1,25377.0
2022-08-12 14:30:00,29.09,29.15,29.05,29.13,36074.0,29.09,29.15,29.05,29.13,36074.0
2022-08-12 15:00:00,29.14,29.19,29.06,29.08,34963.0,29.14,29.19,29.06,29.08,34963.0
2022-08-12 15:30:00,29.08,29.2,29.07,29.2,187248.0,29.08,29.2,29.07,29.2,187248.0
2022-08-15 09:30:00,28.87,29.22,28.81,29.21,64773.0,28.87,29.22,28.81,29.21,64773.0
2022-08-15 10:00:00,29.21,29.39,29.21,29.33,52359.0,29.21,29.39,29.21,29.33,52359.0
2022-08-15 10:30:00,29.33,29.36,29.11,29.12,35053.0,29.33,29.36,29.11,29.12,35053.0
2022-08-15 11:00:00,29.11,29.19,29.03,29.09,27182.0,29.11,29.19,29.03,29.09,27182.0
2022-08-15 11:30:00,29.08,29.29,29.05,29.24,27276.0,29.08,29.29,29.05,29.24,27276.0
2022-08-15 12:00:00,29.25,29.31,29.21,29.24,41053.0,29.25,29.31,29.21,29.24,41053.0
2022-08-15 12:30:00,29.24,29.29,29.22,29.25,18180.0,29.24,29.29,29.22,29.25,18180.0
2022-08-15 13:00:00,29.25,29.29,29.2,29.23,28344.0,29.25,29.29,29.2,29.23,28344.0
2022-08-15 13:30:00,29.22,29.3,29.21,29.28,29861.0,29.22,29.3,29.21,29.28,29861.0
2022-08-15 14:00:00,29.28,29.47,29.25,29.47,43695.0,29.28,29.47,29.25,29.47,43695.0
2022-08-15 14:30:00,29.48,29.57,29.47,29.54,54608.0,29.48,29.57,29.47,29.54,54608.0
2022-08-15 15:00:00,29.54,29.66,29.52,29.64,57325.0,29.54,29.66,29.52,29.64,57325.0
2022-08-15 15:30:00,29.64,29.74,29.64,29.68,133688.0,29.64,29.74,29.64,29.68,133688.0
2022-08-16 09:30:00,29.93,30.1,29.7,29.86,76472.0,29.93,30.1,29.7,29.86,76472.0
2022-08-16 10:00:00,29.86,30.45,29.82,30.35,126051.0,29.86,30.45,29.82,30.35,126051.0
2022-08-16 10:30:00,30.36,30.44,30.22,30.32,48023.0,30.36,30.44,30.22,30.32,48023.0
2022-08-16 11:00:00,30.32,30.46,30.3,30.4,43522.0,30.32,30.46,30.3,30.4,43522.0
2022-08-16 11:30:00,30.39,30.51,30.3,30.45,34184.0,30.39,30.51,30.3,30.45,34184.0
2022-08-16 12:00:00,30.46,30.5,30.36,30.44,30971.0,30.46,30.5,30.36,30.44,30971.0
2022-08-16 12:30:00,30.45,30.5,30.39,30.41,27172.0,30.45,30.5,30.39,30.41,27172.0
2022-08-16 13:00:00,30.41,30.55,30.39,30.53,26916.0,30.41,30.55,30.39,30.53,26916.0
2022-08-16 13:30:00,30.54,30.87,30.51,30.85,47942.0,30.54,30.87,30.51,30.85,47942.0
2022-08-16 14:00:00,30.85,30.87,30.72,30.83,70429.0,30.85,30.87,30.72,30.83,70429.0
2022-08-16 14:30:00,30.84,30.84,30.62,30.73,48759.0,30.84,30.84,30.62,30.73,48759.0
2022-08-16 15:00:00,30.73,30.74,30.61,30.63,63223.0,30.73,30.74,30.61,30.63,63223.0
2022-08-16 15:30:00,30.62,30.7,30.56,30.56,221048.0,30.62,30.7,30.56,30.56,221048.0
2022-08-17 09:30:00,30.45,30.75,30.45,30.6,65785.0,30.45,30.75,30.45,30.6,65785.0
2022-08-17 10:00:00,30.58,30.58,30.18,30.22,72307.0,30.58,30.58,30.18,30.22,72307.0
2022-08-17 10:30:00,30.21,30.3,30.17,30.28,37432.0,30.21,30.3,30.17,30.28,37432.0
2022-08-17 11:00:00,30.28,30.29,30.12,30.23,26803.0,30.28,30.29,30.12,30.23,26803.0
2022-08-17 11:30:00,30.23,30.3,30.17,30.3,24298.0,30.23,30.3,30.17,30.3,24298.0
2022-08-17 12:00:00,30.28,30.32,30.26,30.32,27261.0,30.28,30.32,30.26,30.32,27261.0
2022-08-17 12:30:00,30.32,30.4,30.26,30.36,29514.0,30.32,30.4,30.26,30.36,29514.0
2022-08-17 13:00:00,30.36,30.39,30.27,30.36,33053.0,30.36,30.39,30.27,30.36,33053.0
2022-08-17 13:30:00,30.36,30.47,30.34,30.45,25781.0,30.36,30.47,30.34,30.45,25781.0
2022-08-17 14:00:00,30.46,30.58,30.37,30.4,43033.0,30.46,30.58,30.37,30.4,43033.0
2022-08-17 14:30:00,30.41,30.47,30.32,30.34,30619.0,30.41,30.47,30.32,30.34,30619.0
2022-08-17 15:00:00,30.33,30.38,30.23,30.23,50860.0,30.33,30.38,30.23,30.23,50860.0
2022-08-17 15:30:00,30.24,30.33,30.17,30.33,218150.0,30.24,30.33,30.17,30.33,218150.0
2022-08-18 09:30:00,30.44,30.66,30.42,30.61,35457.0,30.44,30.66,30.42,30.61,35457.0
2022-08-18 10:00:00,30.65,30.73,30.51,30.72,81487.0,30.65,30.73,30.51,30.72,81487.0
2022-08-18 10:30:00,30.71,30.86,30.65,30.75,43058.0,30.71,30.86,30.65,30.75,43058.0
2022-08-18 11:00:00,30.75,30.79,30.65,30.72,33157.0,30.75,30.79,30.65,30.72,33157.0
2022-08-18 11:30:00,30.72,30.8,30.69,30.76,21730.0,30.72,30.8,30.69,30.76,21730.0
2022-08-18 12:00:00,30.76,30.8,30.67,30.68,20632.0,30.76,30.8,30.67,30.68,20632.0
2022-08-18 12:30:00,30.69,30.74,30.63,30.63,50973.0,30.69,30.74,30.63,30.63,50973.0
2022-08-18 13:00:00,30.61,30.76,30.58,30.75,29887.0,30.61,30.76,30.58,30.75,29887.0
2022-08-18 13:30:00,30.74,30.89,30.67,30.86,53695.0,30.74,30.89,30.67,30.86,53695.0
2022-08-18 14:00:00,30.86,30.94,30.8,30.94,68551.0,30.86,30.94,30.8,30.94,68551.0
2022-08-18 14:30:00,30.93,31.04,30.9,31.03,52494.0,30.93,31.04,30.9,31.03,52494.0
2022-08-18 15:00:00,31.03,31.14,31.02,31.1,60161.0,31.03,31.14,31.02,31.1,60161.0
2022-08-18 15:30:00,31.1,31.24,31.07,31.17,203659.0,31.1,31.24,31.07,31.17,203659.0
2022-08-19 09:30:00,31.1,31.48,30.88,30.97,165971.0,31.1,31.48,30.88,30.97,165971.0
2022-08-19 10:00:00,30.97,31.17,30.95,31.08,99822.0,30.97,31.17,30.95,31.08,99822.0
2022-08-19 10:30:00,31.1,31.25,31.05,31.05,66307.0,31.1,31.25,31.05,31.05,66307.0
2022-08-19 11:00:00,31.05,31.09,30.96,30.99,53862.0,31.05,31.09,30.96,30.99,53862.0
2022-08-19 11:30:00,31.0,31.03,30.91,31.02,80457.0,31.0,31.03,30.91,31.02,80457.0
2022-08-19 12:00:00,31.01,31.12,30.93,31.09,78737.0,31.01,31.12,30.93,31.09,78737.0
2022-08-19 12:30:00,31.09,31.27,31.07,31.24,24859.0,31.09,31.27,31.07,31.24,24859.0
2022-08-19 13:00:00,31.24,31.25,31.18,31.24,21948.0,31.24,31.25,31.18,31.24,21948.0
2022-08-19 13:30:00,31.25,31.35,31.22,31.32,42096.0,31.25,31.35,31.22,31.32,42096.0
2022-08-19 14:00:00,31.3,31.31,31.08,31.1,34074.0,31.3,31.31,31.08,31.1,34074.0
2022-08-19 14:30:00,31.1,31.14,31.08,31.1,23222.0,31.1,31.14,31.08,31.1,23222.0
2022-08-19 15:00:00,31.1,31.21,31.08,31.16,49486.0,31.1,31.21,31.08,31.16,49486.0
2022-08-19 15:30:00,31.15,31.35,31.11,31.29,193721.0,31.15,31.35,31.11,31.29,193721.0
2022-08-22 09:30:00,31.2,31.42,30.99,31.24,99542.0,31.2,31.42,30.99,31.24,99542.0
2022-08-22 10:00:00,31.23,31.64,31.18,31.55,147647.0,31.23,31.64,31.18,31.55,147647.0
2022-08-22 10:30:00,31.53,31.59,31.42,31.53,40807.0,31.53,31.59,31.42,31.53,40807.0
2022-08-22 11:00:00,31.53,31.65,31.45,31.47,60149.0,31.53,31.65,31.45,31.47,60149.0
2022-08-22 11:30:00,31.46,31.52,31.38,31.51,74137.0,31.46,31.52,31.38,31.51,74137.0
2022-08-22 12:00:00,31.5,31.64,31.48,31.59,79801.0,31.5,31.64,31.48,31.59,79801.0
2022-08-22 12:30:00,31.59,31.6,31.41,31.41,38370.0,31.59,31.6,31.41,31.41,38370.0
2022-08-22 13:00:00,31.43,31.43,31.24,31.32,45023.0,31.43,31.43,31.24,31.32,45023.0
2022-08-22 13:30:00,31.32,31.32,31.22,31.23,29710.0,31.32,31.32,31.22,31.23,29710.0
2022-08-22 14:00:00,31.23,31.57,31.23,31.52,143112.0,31.23,31.57,31.23,31.52,143112.0
2022-08-22 14:30:00,31.52,31.55,31.49,31.53,33630.0,31.52,31.55,31.49,31.53,33630.0
2022-08-22 15:00:00,31.52,31.65,31.51,31.57,61024.0,31.52,31.65,31.51,31.57,61024.0
2022-08-22 15:30:00,31.57,31.62,31.47,31.53,264454.0,31.57,31.62,31.47,31.53,264454.0
2022-08-23 09:30:00,31.62,31.62,30.91,30.99,157118.0,31.62,31.62,30.91,30.99,157118.0
2022-08-23 10:00:00,31.01,31.01,30.53,30.53,99015.0,31.01,31.01,30.53,30.53,99015.0
2022-08-23 10:30:00,30.53,30.6,30.28,30.36,107437.0,30.53,30.6,30.28,30.36,107437.0
2022-08-23 11:00:00,30.36,30.7,30.28,30.65,48013.0,30.36,30.7,30.28,30.65,48013.0
2022-08-23 11:30:00,30.65,30.67,30.39,30.41,43608.0,30.65,30.67,30.39,30.41,43608.0
2022-08-23 12:00:00,30.41,30.41,30.16,30.16,36086.0,30.41,30.41,30.16,30.16,36086.0
2022-08-23 12:30:00,30.16,30.26,30.11,30.18,40982.0,30.16,30.26,30.11,30.18,40982.0
2022-08-23 13:00:00,30.18,30.29,30.17,30.29,28895.0,30.18,30.29,30.17,30.29,28895.0
2022-08-23 13:30:00,30.28,30.29,30.09,30.16,53425.0,30.28,30.29,30.09,30.16,53425.0
2022-08-23 14:00:00,30.17,30.38,30.17,30.38,49538.0,30.17,30.38,30.17,30.38,49538.0
2022-08-23 14:30:00,30.38,30.42,30.3,30.33,43288.0,30.38,30.42,30.3,30.33,43288.0
2022-08-23 15:00:00,30.33,30.65,30.33,30.51,72861.0,30.33,30.65,30.33,30.51,72861.0
2022-08-23 15:30:00,30.52,30.53,30.33,30.36,189173.0,30.52,30.53,30.33,30.36,189173.0
2022-08-24 09:30:00,30.29,30.32,30.13,30.21,70732.0,30.29,30.32,30.13,30.21,70732.0
2022-08-24 10:00:00,30.21,30.4,30.2,30.31,44926.0,30.21,30.4,30.2,30.31,44926.0
2022-08-24 10:30:00,30.34,30.49,30.33,30.46,30875.0,30.34,30.49,30.33,30.46,30875.0
2022-08-24 11:00:00,30.46,30.47,30.32,30.42,27566.0,30.46,30.47,30.32,30.42,27566.0
2022-08-24 11:30:00,30.43,30.48,30.39,30.4,20438.0,30.43,30.48,30.39,30.4,20438.0
2022-08-24 12:00:00,30.4,30.46,30.38,30.41,20417.0,30.4,30.46,30.38,30.41,20417.0
2022-08-24 12:30:00,30.4,30.4,30.32,30.36,30858.0,30.4,30.4,30.32,30.36,30858.0
2022-08-24 13:00:00,30.37,30.49,30.31,30.49,23318.0,30.37,30.49,30.31,30.49,23318.0
2022-08-24 13:30:00,30.49,30.61,30.48,30.6,32842.0,30.49,30.61,30.48,30.6,32842.0
2022-08-24 14:00:00,30.61,30.62,30.51,30.51,29358.0,30.61,30.62,30.51,30.51,29358.0
2022-08-24 14:30:00,30.52,30.55,30.48,30.51,24131.0,30.52,30.55,30.48,30.51,24131.0
2022-08-24 15:00:00,30.51,30.56,30.37,30.43,78417.0,30.51,30.56,30.37,30.43,78417.0
2022-08-24 15:30:00,30.43,30.5,30.41,30.45,158010.0,30.43,30.5,30.41,30.45,158010.0
2022-08-25 09:30:00,30.48,30.63,29.61,29.69,117502.0,30.48,30.63,29.61,29.69,117502.0
2022-08-25 10:00:00,29.7,29.94,29.63,29.91,91471.0,29.7,29.94,29.63,29.91,91471.0
2022-08-25 10:30:00,29.92,30.02,29.87,29.87,40750.0,29.92,30.02,29.87,29.87,40750.0
2022-08-25 11:00:00,29.87,29.88,29.79,29.85,33988.0,29.87,29.88,29.79,29.85,33988.0
2022-08-25 11:30:00,29.85,29.91,29.77,29.79,25192.0,29.85,29.91,29.77,29.79,25192.0
2022-08-25 12:00:00,29.79,29.79,29.67,29.73,25067.0,29.79,29.79,29.67,29.73,25067.0
2022-08-25 12:30:00,29.71,29.73,29.63,29.68,18842.0,29.71,29.73,29.63,29.68,18842.0
2022-08-25 13:00:00,29.67,29.77,29.67,29.77,25689.0,29.67,29.77,29.67,29.77,25689.0
2022-08-25 13:30:00,29.79,29.91,29.78,29.88,30065.0,29.79,29.91,29.78,29.88,30065.0
2022-08-25 14:00:00,29.88,29.89,29.76,29.88,38833.0,29.88,29.89,29.76,29.88,38833.0
2022-08-25 14:30:00,29.88,29.97,29.87,29.93,36446.0,29.88,29.97,29.87,29.93,36446.0
2022-08-25 15:00:00,29.94,30.03,29.85,30.03,40750.0,29.94,30.03,29.85,30.03,40750.0
2022-08-25 15:30:00,30.03,30.25,29.94,30.25,214833.0,30.03,30.25,29.94,30.25,214833.0
2022-08-26 09:30:00,30.33,30.34,29.95,30.05,77105.0,30.33,30.34,29.95,30.05,77105.0
2022-08-26 10:00:00,30.05,30.21,29.87,29.87,61508.0,30.05,30.21,29.87,29.87,61508.0
2022-08-26 10:30:00,29.86,29.95,29.75,29.85,41549.0,29.86,29.95,29.75,29.85,41549.0
2022-08-26 11:00:00,29.83,29.85,29.58,29.6,39193.0,29.83,29.85,29.58,29.6,39193.0
2022-08-26 11:30:00,29.61,29.72,29.53,29.63,35963.0,29.61,29.72,29.53,29.63,35963.0
2022-08-26 12:00:00,29.62,29.68,29.52,29.67,31709.0,29.62,29.68,29.52,29.67,31709.0
2022-08-26 12:30:00,29.65,29.67,29.6,29.64,24361.0,29.65,29.67,29.6,29.64,24361.0
2022-08-26 13:00:00,29.63,29.86,29.63,29.82,64359.0,29.63,29.86,29.63,29.82,64359.0
2022-08-26 13:30:00,29.81,29.85,29.76,29.82,30848.0,29.81,29.85,29.76,29.82,30848.0
2022-08-26 14:00:00,29.82,29.87,29.76,29.79,54462.0,29.82,29.87,29.76,29.79,54462.0
2022-08-26 14:30:00,29.79,29.93,29.78,29.83,58752.0,29.79,29.93,29.78,29.83,58752.0
2022-08-26 15:00:00,29.84,29.94,29.8,29.86,87068.0,29.84,29.94,29.8,29.86,87068.0
2022-08-26 15:30:00,29.86,29.86,29.67,29.7,190924.0,29.86,29.86,29.67,29.7,190924.0
2022-08-29 09:30:00,29.58,29.62,29.19,29.22,49120.0,29.58,29.62,29.19,29.22,49120.0
2022-08-29 10:00:00,29.21,29.35,29.18,29.23,33280.0,29.21,29.35,29.18,29.23,33280.0
2022-08-29 10:30:00,29.26,29.29,29.13,29.24,35811.0,29.26,29.29,29.13,29.24,35811.0
2022-08-29 11:00:00,29.26,29.36,29.2,29.34,30845.0,29.26,29.36,29.2,29.34,30845.0
2022-08-29 11:30:00,29.32,29.39,29.26,29.39,26924.0,29.32,29.39,29.26,29.39,26924.0
2022-08-29 12:00:00,29.39,29.44,29.3,29.44,38154.0,29.39,29.44,29.3,29.44,38154.0
2022-08-29 12:30:00,29.45,29.56,29.44,29.52,28250.0,29.45,29.56,29.44,29.52,28250.0
2022-08-29 13:00:00,29.52,29.6,29.49,29.57,20499.0,29.52,29.6,29.49,29.57,20499.0
2022-08-29 13:30:00,29.57,29.64,29.55,29.58,22034.0,29.57,29.64,29.55,29.58,22034.0
2022-08-29 14:00:00,29.57,29.58,29.4,29.44,40746.0,29.57,29.58,29.4,29.44,40746.0
2022-08-29 14:30:00,29.43,29.5,29.4,29.44,32575.0,29.43,29.5,29.4,29.44,32575.0
2022-08-29 15:00:00,29.45,29.57,29.44,29.49,39625.0,29.45,29.57,29.44,29.49,39625.0
2022-08-29 15:30:00,29.49,29.55,29.41,29.45,140761.0,29.49,29.55,29.41,29.45,140761.0
2022-08-30 09:30:00,29.34,29.6,29.06,29.17,60666.0,29.34,29.6,29.06,29.17,60666.0
2022-08-30 10:00:00,29.19,29.29,29.08,29.16,29118.0,29.19,29.29,29.08,29.16,29118.0
2022-08-30 10:30:00,29.14,29.15,28.87,29.0,49305.0,29.14,29.15,28.87,29.0,49305.0
2022-08-30 11:00:00,29.03,29.07,28.92,28.92,27980.0,29.03,29.07,28.92,28.92,27980.0
2022-08-30 11:30:00,28.93,29.01,28.92,28.94,29443.0,28.93,29.01,28.92,28.94,29443.0
2022-08-30 12:00:00,28.94,29.08,28.94,28.95,18120.0,28.94,29.08,28.94,28.95,18120.0
2022-08-30 12:30:00,28.95,29.03,28.92,29.0,24357.0,28.95,29.03,28.92,29.0,24357.0
2022-08-30 13:00:00,29.0,29.09,28.95,28.95,31139.0,29.0,29.09,28.95,28.95,31139.0
2022-08-30 13:30:00,28.94,29.0,28.89,28.96,27720.0,28.94,29.0,28.89,28.96,27720.0
2022-08-30 14:00:00,28.96,29.07,28.95,29.03,35027.0,28.96,29.07,28.95,29.03,35027.0
2022-08-30 14:30:00,29.02,29.07,28.8,28.87,49714.0,29.02,29.07,28.8,28.87,49714.0
2022-08-30 15:00:00,28.86,28.96,28.83,28.85,41064.0,28.86,28.96,28.83,28.85,41064.0
2022-08-30 15:30:00,28.85,28.93,28.7,28.77,180292.0,28.85,28.93,28.7,28.77,180292.0
2022-08-31 09:30:00,28.64,29.01,28.58,28.71,38264.0,28.64,29.01,28.58,28.71,38264.0
2022-08-31 10:00:00,28.69,28.69,28.54,28.57,43592.0,28.69,28.69,28.54,28.57,43592.0
2022-08-31 10:30:00,28.59,28.71,28.57,28.65,40059.0,28.59,28.71,28.57,28.65,40059.0
2022-08-31 11:00:00,28.66,28.82,28.61,28.8,31373.0,28.66,28.82,28.61,28.8,31373.0
2022-08-31 11:30:00,28.79,29.01,28.76,29.01,27696.0,28.79,29.01,28.76,29.01,27696.0
2022-08-31 12:00:00,28.98,28.98,28.87,28.89,23631.0,28.98,28.98,28.87,28.89,23631.0
2022-08-31 12:30:00,28.88,28.94,28.82,28.85,19717.0,28.88,28.94,28.82,28.85,19717.0
2022-08-31 13:00:00,28.87,28.98,28.86,28.88,17580.0,28.87,28.98,28.86,28.88,17580.0
2022-08-31 13:30:00,28.86,28.9,28.76,28.79,19197.0,28.86,28.9,28.76,28.79,19197.0
2022-08-31 14:00:00,28.8,28.85,28.67,28.67,26379.0,28.8,28.85,28.67,28.67,26379.0
2022-08-31 14:30:00,28.66,28.73,28.62,28.71,28429.0,28.66,28.73,28.62,28.71,28429.0
2022-08-31 15:00:00,28.71,28.81,28.68,28.8,27121.0,28.71,28.81,28.68,28.8,27121.0
2022-08-31 15:30:00,28.79,28.93,28.72,28.9,242765.0,28.79,28.93,28.72,28.9,242765.0
2022-09-01 09:30:00,28.76,29.23,28.71,29.02,67513.0,28.76,29.23,28.71,29.02,67513.0
2022-09-01 10:00:00,29.02,29.17,28.9,29.17,38560.0,29.02,29.17,28.9,29.17,38560.0
2022-09-01 10:30:00,29.18,29.18,29.02,29.04,20776.0,29.18,29.18,29.02,29.04,20776.0
2022-09-01 11:00:00,29.04,29.3,29.04,29.28,30811.0,29.04,29.3,29.04,29.28,30811.0
2022-09-01 11:30:00,29.27,29.32,28.99,29.09,33443.0,29.27,29.32,28.99,29.09,33443.0
2022-09-01 12:00:00,29.13,29.24,29.05,29.07,26330.0,29.13,29.24,29.05,29.07,26330.0
2022-09-01 12:30:00,29.05,29.13,29.03,29.06,24434.0,29.05,29.13,29.03,29.06,24434.0
2022-09-01 13:00:00,29.06,29.14,29.04,29.13,22074.0,29.06,29.14,29.04,29.13,22074.0
2022-09-01 13:30:00,29.13,29.13,29.0,29.01,20287.0,29.13,29.13,29.0,29.01,20287.0
2022-09-01 14:00:00,29.0,29.03,28.84,29.0,46249.0,29.0,29.03,28.84,29.0,46249.0
2022-09-01 14:30:00,29.0,29.17,28.99,29.09,48696.0,29.0,29.17,28.99,29.09,48696.0
2022-09-01 15:00:00,29.08,29.13,28.98,29.0,56847.0,29.08,29.13,28.98,29.0,56847.0
2022-09-01 15:30:00,28.99,29.19,28.98,29.08,295762.0,28.99,29.19,28.98,29.08,295762.0
2022-09-02 09:30:00,29.41,29.7,29.1,29.32,120040.0,29.41,29.7,29.1,29.32,120040.0
2022-09-02 10:00:00,29.34,29.39,29.08,29.28,155661.0,29.34,29.39,29.08,29.28,155661.0
2022-09-02 10:30:00,29.29,29.48,29.26,29.36,42428.0,29.29,29.48,29.26,29.36,42428.0
2022-09-02 11:00:00,29.32,29.5,29.31,29.5,24256.0,29.32,29.5,29.31,29.5,24256.0
2022-09-02 11:30:00,29.5,29.53,29.26,29.26,38862.0,29.5,29.53,29.26,29.26,38862.0
2022-09-02 12:00:00,29.25,29.29,29.1,29.1,44028.0,29.25,29.29,29.1,29.1,44028.0
2022-09-02 12:30:00,29.1,29.12,29.01,29.06,27482.0,29.1,29.12,29.01,29.06,27482.0
2022-09-02 13:00:00,29.08,29.09,28.95,28.98,28590.0,29.08,29.09,28.95,28.98,28590.0
2022-09-02 13:30:00,29.0,29.02,28.81,28.82,25209.0,29.0,29.02,28.81,28.82,25209.0
2022-09-02 14:00:00,28.81,28.85,28.74,28.83,36502.0,28.81,28.85,28.74,28.83,36502.0
2022-09-02 14:30:00,28.82,28.9,28.8,28.88,47183.0,28.82,28.9,28.8,28.88,47183.0
2022-09-02 15:00:00,28.87,28.94,28.75,28.79,88922.0,28.87,28.94,28.75,28.79,88922.0
2022-09-02 15:30:00,28.79,28.81,28.68,28.73,276061.0,28.79,28.81,28.68,28.73,276061.0
2022-09-06 09:30:00,28.85,29.27,28.84,29.13,84043.0,28.85,29.27,28.84,29.13,84043.0
2022-09-06 10:00:00,29.11,29.19,28.95,29.15,61917.0,29.11,29.19,28.95,29.15,61917.0
2022-09-06 10:30:00,29.16,29.33,29.1,29.33,29560.0,29.16,29.33,29.1,29.33,29560.0
2022-09-06 11:00:00,29.32,29.52,29.28,29.35,33897.0,29.32,29.52,29.28,29.35,33897.0
2022-09-06 11:30:00,29.37,29.52,29.34,29.49,32937.0,29.37,29.52,29.34,29.49,32937.0
2022-09-06 12:00:00,29.5,29.56,29.38,29.38,40283.0,29.5,29.56,29.38,29.38,40283.0
2022-09-06 12:30:00,29.38,29.39,29.25,29.3,29523.0,29.38,29.39,29.25,29.3,29523.0
2022-09-06 13:00:00,29.29,29.3,29.12,29.14,32576.0,29.29,29.3,29.12,29.14,32576.0
2022-09-06 13:30:00,29.14,29.29,29.13,29.29,19256.0,29.14,29.29,29.13,29.29,19256.0
2022-09-06 14:00:00,29.29,29.37,29.29,29.3,30090.0,29.29,29.37,29.29,29.3,30090.0
2022-09-06 14:30:00,29.3,29.34,29.14,29.21,43343.0,29.3,29.34,29.14,29.21,43343.0
2022-09-06 15:00:00,29.21,29.26,29.12,29.19,59205.0,29.21,29.26,29.12,29.19,59205.0
2022-09-06 15:30:00,29.16,29.33,29.15,29.25,281713.0,29.16,29.33,29.15,29.25,281713.0
2022-09-07 09:30:00,29.28,29.53,29.21,29.44,39071.0,29.28,29.53,29.21,29.44,39071.0
2022-09-07 10:00:00,29.4,29.48,29.34,29.42,32021.0,29.4,29.48,29.34,29.42,32021.0
2022-09-07 10:30:00,29.42,29.52,29.36,29.52,31469.0,29.42,29.52,29.36,29.52,31469.0
2022-09-07 11:00:00,29.51,29.52,29.42,29.48,23567.0,29.51,29.52,29.42,29.48,23567.0
2022-09-07 11:30:00,29.49,29.5,29.36,29.38,14060.0,29.49,29.5,29.36,29.38,14060.0
2022-09-07 12:00:00,29.36,29.36,29.17,29.24,32111.0,29.36,29.36,29.17,29.24,32111.0
2022-09-07 12:30:00,29.24,29.39,29.23,29.34,18902.0,29.24,29.39,29.23,29.34,18902.0
2022-09-07 13:00:00,29.35,29.4,29.32,29.37,22473.0,29.35,29.4,29.32,29.37,22473.0
2022-09-07 13:30:00,29.38,29.47,29.35,29.44,24826.0,29.38,29.47,29.35,29.44,24826.0
2022-09-07 14:00:00,29.45,29.57,29.45,29.5,21505.0,29.45,29.57,29.45,29.5,21505.0
2022-09-07 14:30:00,29.5,29.58,29.49,29.54,27127.0,29.5,29.58,29.49,29.54,27127.0
2022-09-07 15:00:00,29.55,29.63,29.52,29.62,28226.0,29.55,29.63,29.52,29.62,28226.0
2022-09-07 15:30:00,29.63,29.74,29.58,29.73,120515.0,29.63,29.74,29.58,29.73,120515.0
2022-09-08 09:30:00,29.66,29.79,29.39,29.43,49794.0,29.66,29.79,29.39,29.43,49794.0
2022-09-08 10:00:00,29.43,29.43,29.13,29.17,29204.0,29.43,29.43,29.13,29.17,29204.0
2022-09-08 10:30:00,29.15,29.27,29.14,29.16,29023.0,29.15,29.27,29.14,29.16,29023.0
2022-09-08 11:00:00,29.17,29.29,29.11,29.17,55708.0,29.17,29.29,29.11,29.17,55708.0
2022-09-08 11:30:00,29.19,29.22,29.1,29.15,25589.0,29.19,29.22,29.1,29.15,25589.0
2022-09-08 12:00:00,29.14,29.14,28.81,28.84,44787.0,29.14,29.14,28.81,28.84,44787.0
2022-09-08 12:30:00,28.83,28.88,28.81,28.84,33557.0,28.83,28.88,28.81,28.84,33557.0
2022-09-08 13:00:00,28.84,28.92,28.81,28.88,73923.0,28.84,28.92,28.81,28.88,73923.0
2022-09-08 13:30:00,28.86,28.98,28.81,28.86,72689.0,28.86,28.98,28.81,28.86,72689.0
2022-09-08 14:00:00,28.86,29.02,28.81,28.92,135008.0,28.86,29.02,28.81,28.92,135008.0
2022-09-08 14:30:00,28.92,28.97,28.77,28.94,121384.0,28.92,28.97,28.77,28.94,121384.0
2022-09-08 15:00:00,28.93,29.1,28.9,29.08,95022.0,28.93,29.1,28.9,29.08,95022.0
2022-09-08 15:30:00,29.08,29.52,29.08,29.52,354784.0,29.08,29.52,29.08,29.52,354784.0
2022-09-09 09:30:00,29.64,29.92,29.57,29.89,115935.0,29.64,29.92,29.57,29.89,115935.0
2022-09-09 10:00:00,29.89,30.39,29.88,30.35,89420.0,29.89,30.39,29.88,30.35,89420.0
2022-09-09 10:30:00,30.34,30.61,30.34,30.58,86162.0,30.34,30.61,30.34,30.58,86162.0
2022-09-09 11:00:00,30.59,30.64,30.42,30.46,36563.0,30.59,30.64,30.42,30.46,36563.0
2022-09-09 11:30:00,30.48,30.5,30.25,30.3,38487.0,30.48,30.5,30.25,30.3,38487.0
2022-09-09 12:00:00,30.29,30.42,30.25,30.31,26597.0,30.29,30.42,30.25,30.31,26597.0
2022-09-09 12:30:00,30.31,30.61,30.31,30.61,65351.0,30.31,30.61,30.31,30.61,65351.0
2022-09-09 13:00:00,30.61,30.63,30.5,30.61,38812.0,30.61,30.63,30.5,30.61,38812.0
2022-09-09 13:30:00,30.63,30.71,30.54,30.55,124023.0,30.63,30.71,30.54,30.55,124023.0
2022-09-09 14:00:00,30.55,30.63,30.45,30.63,29764.0,30.55,30.63,30.45,30.63,29764.0
2022-09-09 14:30:00,30.63,30.79,30.62,30.77,108069.0,30.63,30.79,30.62,30.77,108069.0
2022-09-09 15:00:00,30.76,30.77,30.63,30.71,77894.0,30.76,30.77,30.63,30.71,77894.0
2022-09-09 15:30:00,30.71,30.76,30.62,30.63,205844.0,30.71,30.76,30.62,30.63,205844.0
2022-09-12 09:30:00,30.78,30.86,30.41,30.78,61051.0,30.78,30.86,30.41,30.78,61051.0
2022-09-12 10:00:00,30.78,30.78,30.2,30.21,59017.0,30.78,30.78,30.2,30.21,59017.0
2022-09-12 10:30:00,30.2,30.57,30.2,30.41,48350.0,30.2,30.57,30.2,30.41,48350.0
2022-09-12 11:00:00,30.41,30.55,30.36,30.48,36842.0,30.41,30.55,30.36,30.48,36842.0
2022-09-12 11:30:00,30.48,30.54,30.31,30.38,33392.0,30.48,30.54,30.31,30.38,33392.0
2022-09-12 12:00:00,30.38,30.44,30.3,30.42,30982.0,30.38,30.44,30.3,30.42,30982.0
2022-09-12 12:30:00,30.42,30.44,30.34,30.4,27390.0,30.42,30.44,30.34,30.4,27390.0
2022-09-12 13:00:00,30.38,30.38,30.29,30.38,28436.0,30.38,30.38,30.29,30.38,28436.0
2022-09-12 13:30:00,30.39,30.51,30.36,30.5,44564.0,30.39,30.51,30.36,30.5,44564.0
2022-09-12 14:00:00,30.49,30.49,30.24,30.24,48076.0,30.49,30.49,30.24,30.24,48076.0
2022-09-12 14:30:00,30.25,30.39,30.23,30.38,48703.0,30.25,30.39,30.23,30.38,48703.0
2022-09-12 15:00:00,30.38,30.39,30.24,30.27,76262.0,30.38,30.39,30.24,30.27,76262.0
2022-09-12 15:30:00,30.28,30.29,30.14,30.19,224325.0,30.28,30.29,30.14,30.19,224325.0
2022-09-13 09:30:00,29.95,30.14,29.8,29.81,48395.0,29.95,30.14,29.8,29.81,48395.0
2022-09-13 10:00:00,29.82,29.86,29.59,29.71,31620.0,29.82,29.86,29.59,29.71,31620.0
2022-09-13 10:30:00,29.71,29.71,29.52,29.55,41243.0,29.71,29.71,29.52,29.55,41243.0
2022-09-13 11:00:00,29.54,29.57,29.4,29.41,31624.0,29.54,29.57,29.4,29.41,31624.0
2022-09-13 11:30:00,29.4,29.48,29.35,29.35,18749.0,29.4,29.48,29.35,29.35,18749.0
2022-09-13 12:00:00,29.34,29.42,29.29,29.33,16968.0,29.34,29.42,29.29,29.33,16968.0
2022-09-13 12:30:00,29.3,29.37,29.24,29.32,20886.0,29.3,29.37,29.24,29.32,20886.0
2022-09-13 13:00:00,29.32,29.42,29.28,29.41,14859.0,29.32,29.42,29.28,29.41,14859.0
2022-09-13 13:30:00,29.4,29.43,29.31,29.31,14350.0,29.4,29.43,29.31,29.31,14350.0
2022-09-13 14:00:00,29.32,29.32,29.16,29.16,43749.0,29.32,29.32,29.16,29.16,43749.0
2022-09-13 14:30:00,29.17,29.17,29.03,29.06,29390.0,29.17,29.17,29.03,29.06,29390.0
2022-09-13 15:00:00,29.08,29.08,28.86,28.91,33884.0,29.08,29.08,28.86,28.91,33884.0
2022-09-13 15:30:00,28.9,28.9,28.69,28.77,212292.0,28.9,28.9,28.69,28.77,212292.0
2022-09-14 09:30:00,28.73,28.89,28.63,28.81,81279.0,28.73,28.89,28.63,28.81,81279.0
2022-09-14 10:00:00,28.8,28.85,28.72,28.75,103278.0,28.8,28.85,28.72,28.75,103278.0
2022-09-14 10:30:00,28.74,28.88,28.71,28.88,41595.0,28.74,28.88,28.71,28.88,41595.0
2022-09-14 11:00:00,28.86,28.87,28.7,28.74,34349.0,28.86,28.87,28.7,28.74,34349.0
2022-09-14 11:30:00,28.73,28.77,28.55,28.55,26356.0,28.73,28.77,28.55,28.55,26356.0
2022-09-14 12:00:00,28.55,28.55,28.33,28.34,24805.0,28.55,28.55,28.33,28.34,24805.0
2022-09-14 12:30:00,28.33,28.39,28.32,28.37,29377.0,28.33,28.39,28.32,28.37,29377.0
2022-09-14 13:00:00,28.37,28.52,28.36,28.52,37189.0,28.37,28.52,28.36,28.52,37189.0
2022-09-14 13:30:00,28.53,28.6,28.4,28.4,31265.0,28.53,28.6,28.4,28.4,31265.0
2022-09-14 14:00:00,28.41,28.43,28.33,28.34,42717.0,28.41,28.43,28.33,28.34,42717.0
2022-09-14 14:30:00,28.34,28.37,28.2,28.36,57522.0,28.34,28.37,28.2,28.36,57522.0
2022-09-14 15:00:00,28.37,28.41,28.18,28.23,63509.0,28.37,28.41,28.18,28.23,63509.0
2022-09-14 15:30:00,28.24,28.42,28.17,28.41,227499.0,28.24,28.42,28.17,28.41,227499.0
2022-09-15 09:30:00,28.3,28.33,27.9,28.04,59397.0,28.3,28.33,27.9,28.04,59397.0
2022-09-15 10:00:00,28.09,28.16,27.84,27.88,57263.0,28.09,28.16,27.84,27.88,57263.0
2022-09-15 10:30:00,27.87,27.95,27.8,27.95,44190.0,27.87,27.95,27.8,27.95,44190.0
2022-09-15 11:00:00,27.96,28.11,27.89,27.93,39378.0,27.96,28.11,27.89,27.93,39378.0
2022-09-15 11:30:00,27.93,27.94,27.62,27.68,33281.0,27.93,27.94,27.62,27.68,33281.0
2022-09-15 12:00:00,27.68,27.7,27.57,27.61,32731.0,27.68,27.7,27.57,27.61,32731.0
2022-09-15 12:30:00,27.59,27.59,27.5,27.58,37837.0,27.59,27.59,27.5,27.58,37837.0
2022-09-15 13:00:00,27.6,27.91,27.6,27.85,117072.0,27.6,27.91,27.6,27.85,117072.0
2022-09-15 13:30:00,27.84,27.84,27.72,27.75,55084.0,27.84,27.84,27.72,27.75,55084.0
2022-09-15 14:00:00,27.74,27.76,27.68,27.71,56150.0,27.74,27.76,27.68,27.71,56150.0
2022-09-15 14:30:00,27.71,27.75,27.6,27.65,59315.0,27.71,27.75,27.6,27.65,59315.0
2022-09-15 15:00:00,27.64,27.67,27.55,27.57,67885.0,27.64,27.67,27.55,27.57,67885.0
2022-09-15 15:30:00,27.57,27.69,27.56,27.65,237271.0,27.57,27.69,27.56,27.65,237271.0
2022-09-16 09:30:00,27.68,27.75,27.53,27.62,194120.0,27.68,27.75,27.53,27.62,194120.0
2022-09-16 10:00:00,27.61,28.0,27.61,27.73,33015.0,27.61,28.0,27.61,27.73,33015.0
2022-09-16 10:30:00,27.73,27.84,27.68,27.71,56427.0,27.73,27.84,27.68,27.71,56427.0
2022-09-16 11:00:00,27.71,27.76,27.65,27.68,19649.0,27.71,27.76,27.65,27.68,19649.0
2022-09-16 11:30:00,27.68,27.74,27.62,27.73,23808.0,27.68,27.74,27.62,27.73,23808.0
2022-09-16 12:00:00,27.72,27.73,27.49,27.54,29744.0,27.72,27.73,27.49,27.54,29744.0
2022-09-16 12:30:00,27.53,27.75,27.52,27.71,30477.0,27.53,27.75,27.52,27.71,30477.0
2022-09-16 13:00:00,27.71,27.78,27.66,27.77,22790.0,27.71,27.78,27.66,27.77,22790.0
2022-09-16 13:30:00,27.76,27.83,27.74,27.81,27167.0,27.76,27.83,27.74,27.81,27167.0
2022-09-16 14:00:00,27.81,27.84,27.72,27.82,39143.0,27.81,27.84,27.72,27.82,39143.0
2022-09-16 14:30:00,27.81,27.87,27.77,27.8,33877.0,27.81,27.87,27.77,27.8,33877.0
2022-09-16 15:00:00,27.79,27.83,27.68,27.77,67306.0,27.79,27.83,27.68,27.77,67306.0
2022-09-16 15:30:00,27.77,27.92,27.74,27.86,183165.0,27.77,27.92,27.74,27.86,183165.0
2022-09-19 09:30:00,27.57,27.89,27.51,27.7,63007.0,27.57,27.89,27.51,27.7,63007.0
2022-09-19 10:00:00,27.69,27.72,27.61,27.7,23394.0,27.69,27.72,27.61,27.7,23394.0
2022-09-19 10:30:00,27.69,27.77,27.56,27.6,31102.0,27.69,27.77,27.56,27.6,31102.0
2022-09-19 11:00:00,27.61,27.91,27.61,27.71,47891.0,27.61,27.91,27.61,27.71,47891.0
2022-09-19 11:30:00,27.71,27.75,27.54,27.54,30410.0,27.71,27.75,27.54,27.54,30410.0
2022-09-19 12:00:00,27.54,27.58,27.49,27.51,41529.0,27.54,27.58,27.49,27.51,41529.0
2022-09-19 12:30:00,27.5,27.64,27.5,27.64,13623.0,27.5,27.64,27.5,27.64,13623.0
2022-09-19 13:00:00,27.64,27.66,27.6,27.65,17340.0,27.64,27.66,27.6,27.65,17340.0
2022-09-19 13:30:00,27.65,27.66,27.57,27.59,25995.0,27.65,27.66,27.57,27.59,25995.0
2022-09-19 14:00:00,27.58,27.59,27.5,27.54,18423.0,27.58,27.59,27.5,27.54,18423.0
2022-09-19 14:30:00,27.53,27.58,27.53,27.56,31341.0,27.53,27.58,27.53,27.56,31341.0
2022-09-19 15:00:00,27.55,27.78,27.55,27.69,71348.0,27.55,27.78,27.55,27.69,71348.0
2022-09-19 15:30:00,27.69,27.8,27.65,27.77,136239.0,27.69,27.8,27.65,27.77,136239.0
2022-09-20 09:30:00,27.5,27.53,27.27,27.42,37965.0,27.5,27.53,27.27,27.42,37965.0
2022-09-20 10:00:00,27.42,27.42,27.14,27.22,41252.0,27.42,27.42,27.14,27.22,41252.0
2022-09-20 10:30:00,27.22,27.33,27.14,27.2,23413.0,27.22,27.33,27.14,27.2,23413.0
2022-09-20 11:00:00,27.21,27.26,27.02,27.04,61618.0,27.21,27.26,27.02,27.04,61618.0
2022-09-20 11:30:00,27.03,27.26,26.95,27.26,65381.0,27.03,27.26,26.95,27.26,65381.0
2022-09-20 12:00:00,27.26,27.27,27.11,27.13,44033.0,27.26,27.27,27.11,27.13,44033.0
2022-09-20 12:30:00,27.12,27.2,27.08,27.2,56612.0,27.12,27.2,27.08,27.2,56612.0
2022-09-20 13:00:00,27.2,27.2,27.05,27.09,52931.0,27.2,27.2,27.05,27.09,52931.0
2022-09-20 13:30:00,27.06,27.06,26.95,26.97,48819.0,27.06,27.06,26.95,26.97,48819.0
2022-09-20 14:00:00,26.97,27.15,26.96,27.1,83436.0,26.97,27.15,26.96,27.1,83436.0
2022-09-20 14:30:00,27.09,27.14,27.01,27.12,48098.0,27.09,27.14,27.01,27.12,48098.0
2022-09-20 15:00:00,27.12,27.37,27.11,27.37,81327.0,27.12,27.37,27.11,27.37,81327.0
2022-09-20 15:30:00,27.37,27.53,27.34,27.36,257736.0,27.37,27.53,27.34,27.36,257736.0
2022-09-21 09:30:00,27.43,27.66,27.43,27.66,44201.0,27.43,27.66,27.43,27.66,44201.0
2022-09-21 10:00:00,27.67,27.79,27.66,27.71,40116.0,27.67,27.79,27.66,27.71,40116.0
2022-09-21 10:30:00,27.71,27.71,27.5,27.54,32336.0,27.71,27.71,27.5,27.54,32336.0
2022-09-21 11:00:00,27.54,27.58,27.44,27.58,45782.0,27.54,27.58,27.44,27.58,45782.0
2022-09-21 11:30:00,27.57,27.63,27.55,27.58,22726.0,27.57,27.63,27.55,27.58,22726.0
2022-09-21 12:00:00,27.58,27.66,27.57,27.65,25999.0,27.58,27.66,27.57,27.65,25999.0
2022-09-21 12:30:00,27.64,27.69,27.64,27.66,31491.0,27.64,27.69,27.64,27.66,31491.0
2022-09-21 13:00:00,27.66,27.69,27.62,27.66,31632.0,27.66,27.69,27.62,27.66,31632.0
2022-09-21 13:30:00,27.67,27.83,27.66,27.83,30927.0,27.67,27.83,27.66,27.83,30927.0
2022-09-21 14:00:00,27.81,27.82,27.35,27.46,70892.0,27.81,27.82,27.35,27.46,70892.0
2022-09-21 14:30:00,27.45,27.89,27.38,27.75,82517.0,27.45,27.89,27.38,27.75,82517.0
2022-09-21 15:00:00,27.76,27.79,27.42,27.42,77947.0,27.76,27.79,27.42,27.42,77947.0
2022-09-21 15:30:00,27.41,27.43,27.24,27.24,163909.0,27.41,27.43,27.24,27.24,163909.0
2022-09-22 09:30:00,27.29,27.36,27.06,27.29,40550.0,27.29,27.36,27.06,27.29,40550.0
2022-09-22 10:00:00,27.26,27.38,27.19,27.34,36997.0,27.26,27.38,27.19,27.34,36997.0
2022-09-22 10:30:00,27.35,27.4,27.2,27.2,25687.0,27.35,27.4,27.2,27.2,25687.0
2022-09-22 11:00:00,27.18,27.35,27.17,27.34,39787.0,27.18,27.35,27.17,27.34,39787.0
2022-09-22 11:30:00,27.35,27.43,27.31,27.36,33689.0,27.35,27.43,27.31,27.36,33689.0
2022-09-22 12:00:00,27.36,27.52,27.35,27.49,28548.0,27.36,27.52,27.35,27.49,28548.0
2022-09-22 12:30:00,27.49,27.5,27.43,27.44,25285.0,27.49,27.5,27.43,27.44,25285.0
2022-09-22 13:00:00,27.42,27.48,27.36,27.41,17311.0,27.42,27.48,27.36,27.41,17311.0
2022-09-22 13:30:00,27.41,27.47,27.36,27.39,32457.0,27.41,27.47,27.36,27.39,32457.0
2022-09-22 14:00:00,27.39,27.44,27.35,27.39,42858.0,27.39,27.44,27.35,27.39,42858.0
2022-09-22 14:30:00,27.38,27.45,27.36,27.42,38495.0,27.38,27.45,27.36,27.42,38495.0
2022-09-22 15:00:00,27.43,27.5,27.39,27.43,85402.0,27.43,27.5,27.39,27.43,85402.0
2022-09-22 15:30:00,27.43,27.62,27.42,27.45,222915.0,27.43,27.62,27.42,27.45,222915.0
2022-09-23 09:30:00,27.28,27.45,27.17,27.44,78985.0,27.28,27.45,27.17,27.44,78985.0
2022-09-23 10:00:00,27.42,27.74,27.41,27.7,68458.0,27.42,27.74,27.41,27.7,68458.0
2022-09-23 10:30:00,27.7,27.73,27.46,27.46,76374.0,27.7,27.73,27.46,27.46,76374.0
2022-09-23 11:00:00,27.46,27.7,27.34,27.69,62741.0,27.46,27.7,27.34,27.69,62741.0
2022-09-23 11:30:00,27.71,27.81,27.65,27.74,63922.0,27.71,27.81,27.65,27.74,63922.0
2022-09-23 12:00:00,27.72,27.85,27.63,27.7,81244.0,27.72,27.85,27.63,27.7,81244.0
2022-09-23 12:30:00,27.69,27.75,27.55,27.75,39329.0,27.69,27.75,27.55,27.75,39329.0
2022-09-23 13:00:00,27.75,27.82,27.57,27.57,43684.0,27.75,27.82,27.57,27.57,43684.0
2022-09-23 13:30:00,27.57,27.65,27.52,27.61,47123.0,27.57,27.65,27.52,27.61,47123.0
2022-09-23 14:00:00,27.61,27.72,27.57,27.65,70650.0,27.61,27.72,27.57,27.65,70650.0
2022-09-23 14:30:00,27.66,27.69,27.49,27.5,34775.0,27.66,27.69,27.49,27.5,34775.0
2022-09-23 15:00:00,27.5,27.75,27.5,27.75,58832.0,27.5,27.75,27.5,27.75,58832.0
2022-09-23 15:30:00,27.76,27.85,27.7,27.78,281385.0,27.76,27.85,27.7,27.78,281385.0
2022-09-26 09:30:00,27.61,27.66,27.29,27.46,53004.0,27.61,27.66,27.29,27.46,53004.0
2022-09-26 10:00:00,27.44,27.64,27.39,27.64,45263.0,27.44,27.64,27.39,27.64,45263.0
2022-09-26 10:30:00,27.63,27.63,27.39,27.55,24397.0,27.63,27.63,27.39,27.55,24397.0
2022-09-26 11:00:00,27.55,27.65,27.38,27.4,35353.0,27.55,27.65,27.38,27.4,35353.0
2022-09-26 11:30:00,27.39,27.41,27.27,27.38,68412.0,27.39,27.41,27.27,27.38,68412.0
2022-09-26 12:00:00,27.38,27.4,27.0,27.03,67214.0,27.38,27.4,27.0,27.03,67214.0
2022-09-26 12:30:00,27.04,27.05,26.79,26.87,65393.0,27.04,27.05,26.79,26.87,65393.0
2022-09-26 13:00:00,26.86,26.97,26.73,26.97,87636.0,26.86,26.97,26.73,26.97,87636.0
2022-09-26 13:30:00,27.01,27.1,26.95,26.95,41092.0,27.01,27.1,26.95,26.95,41092.0
2022-09-26 14:00:00,26.95,27.2,26.93,27.09,29939.0,26.95,27.2,26.93,27.09,29939.0
2022-09-26 14:30:00,27.09,27.17,26.99,27.09,41513.0,27.09,27.17,26.99,27.09,41513.0
2022-09-26 15:00:00,27.1,27.25,27.09,27.15,49865.0,27.1,27.25,27.09,27.15,49865.0
2022-09-26 15:30:00,27.15,27.32,27.09,27.11,234510.0,27.15,27.32,27.09,27.11,234510.0
2022-09-27 09:30:00,27.38,27.62,27.33,27.53,34700.0,27.38,27.62,27.33,27.53,34700.0
2022-09-27 10:00:00,27.52,27.56,27.37,27.48,69262.0,27.52,27.56,27.37,27.48,69262.0
2022-09-27 10:30:00,27.49,27.73,27.49,27.64,27551.0,27.49,27.73,27.49,27.64,27551.0
2022-09-27 11:00:00,27.64,27.7,27.47,27.48,43224.0,27.64,27.7,27.47,27.48,43224.0
2022-09-27 11:30:00,27.48,27.52,27.34,27.4,90007.0,27.48,27.52,27.34,27.4,90007.0
2022-09-27 12:00:00,27.4,27.42,27.13,27.19,50837.0,27.4,27.42,27.13,27.19,50837.0
2022-09-27 12:30:00,27.18,27.24,27.1,27.18,49590.0,27.18,27.24,27.1,27.18,49590.0
2022-09-27 13:00:00,27.18,27.19,27.07,27.11,57840.0,27.18,27.19,27.07,27.11,57840.0
2022-09-27 13:30:00,27.09,27.13,27.01,27.06,69222.0,27.09,27.13,27.01,27.06,69222.0
2022-09-27 14:00:00,27.06,27.12,27.06,27.08,50102.0,27.06,27.12,27.06,27.08,50102.0
2022-09-27 14:30:00,27.09,27.24,27.07,27.2,41650.0,27.09,27.24,27.07,27.2,41650.0
2022-09-27 15:00:00,27.19,27.19,27.09,27.14,66749.0,27.19,27.19,27.09,27.14,66749.0
2022-09-27 15:30:00,27.14,27.15,26.98,27.09,177487.0,27.14,27.15,26.98,27.09,177487.0
2022-09-28 09:30:00,27.21,27.47,27.02,27.45,41456.0,27.21,27.47,27.02,27.45,41456.0
2022-09-28 10:00:00,27.48,27.66,27.41,27.63,47000.0,27.48,27.66,27.41,27.63,47000.0
2022-09-28 10:30:00,27.61,27.96,27.59,27.65,103702.0,27.61,27.96,27.59,27.65,103702.0
2022-09-28 11:00:00,27.65,27.81,27.62,27.74,49698.0,27.65,27.81,27.62,27.74,49698.0
2022-09-28 11:30:00,27.74,27.95,27.73,27.92,60947.0,27.74,27.95,27.73,27.92,60947.0
2022-09-28 12:00:00,27.91,28.02,27.9,27.97,49899.0,27.91,28.02,27.9,27.97,49899.0
2022-09-28 12:30:00,27.96,28.03,27.96,28.01,36186.0,27.96,28.03,27.96,28.01,36186.0
2022-09-28 13:00:00,28.0,28.03,27.91,27.94,46827.0,28.0,28.03,27.91,27.94,46827.0
2022-09-28 13:30:00,27.94,28.05,27.93,28.04,56534.0,27.94,28.05,27.93,28.04,56534.0
2022-09-28 14:00:00,28.04,28.14,28.04,28.08,37783.0,28.04,28.14,28.04,28.08,37783.0
2022-09-28 14:30:00,28.08,28.17,28.08,28.16,45401.0,28.08,28.17,28.08,28.16,45401.0
2022-09-28 15:00:00,28.16,28.35,28.15,28.28,91192.0,28.16,28.35,28.15,28.28,91192.0
2022-09-28 15:30:00,28.29,28.63,28.28,28.6,439724.0,28.29,28.63,28.28,28.6,439724.0
2022-09-29 09:30:00,28.3,28.6,28.12,28.19,141821.0,28.3,28.6,28.12,28.19,141821.0
2022-09-29 10:00:00,28.18,28.18,27.68,27.73,131874.0,28.18,28.18,27.68,27.73,131874.0
2022-09-29 10:30:00,27.72,27.83,27.61,27.82,165597.0,27.72,27.83,27.61,27.82,165597.0
2022-09-29 11:00:00,27.8,27.9,27.73,27.78,263935.0,27.8,27.9,27.73,27.78,263935.0
2022-09-29 11:30:00,27.76,27.88,27.71,27.85,76251.0,27.76,27.88,27.71,27.85,76251.0
2022-09-29 12:00:00,27.85,27.94,27.82,27.92,120372.0,27.85,27.94,27.82,27.92,120372.0
2022-09-29 12:30:00,27.9,28.12,27.88,27.92,55544.0,27.9,28.12,27.88,27.92,55544.0
2022-09-29 13:00:00,27.91,27.97,27.89,27.93,54218.0,27.91,27.97,27.89,27.93,54218.0
2022-09-29 13:30:00,27.94,27.95,27.83,27.88,98092.0,27.94,27.95,27.83,27.88,98092.0
2022-09-29 14:00:00,27.88,28.01,27.8,28.01,58074.0,27.88,28.01,27.8,28.01,58074.0
2022-09-29 14:30:00,28.01,28.03,27.91,27.93,48172.0,28.01,28.03,27.91,27.93,48172.0
2022-09-29 15:00:00,27.94,28.02,27.9,27.94,73271.0,27.94,28.02,27.9,27.94,73271.0
2022-09-29 15:30:00,27.94,28.12,27.9,28.04,633789.0,27.94,28.12,27.9,28.04,633789.0
2022-09-30 09:30:00,27.98,28.03,27.33,27.88,44678.0,27.98,28.03,27.33,27.88,44678.0
2022-09-30 10:00:00,27.86,27.96,27.69,27.94,73524.0,27.86,27.96,27.69,27.94,73524.0
2022-09-30 10:30:00,27.96,28.14,27.96,28.01,36879.0,27.96,28.14,27.96,28.01,36879.0
2022-09-30 11:00:00,28.0,28.11,27.97,28.09,24494.0,28.0,28.11,27.97,28.09,24494.0
2022-09-30 11:30:00,28.08,28.11,27.92,27.98,24038.0,28.08,28.11,27.92,27.98,24038.0
2022-09-30 12:00:00,27.99,28.11,27.94,28.05,42136.0,27.99,28.11,27.94,28.05,42136.0
2022-09-30 12:30:00,28.02,28.11,28.01,28.04,22089.0,28.02,28.11,28.01,28.04,22089.0
2022-09-30 13:00:00,28.05,28.12,27.93,28.1,24791.0,28.05,28.12,27.93,28.1,24791.0
2022-09-30 13:30:00,28.09,28.11,27.86,27.87,36607.0,28.09,28.11,27.86,27.87,36607.0
2022-09-30 14:00:00,27.87,27.99,27.83,27.87,36685.0,27.87,27.99,27.83,27.87,36685.0
2022-09-30 14:30:00,27.86,27.93,27.72,27.77,61640.0,27.86,27.93,27.72,27.77,61640.0
2022-09-30 15:00:00,27.77,27.92,27.75,27.9,83519.0,27.77,27.92,27.75,27.9,83519.0
2022-09-30 15:30:00,27.91,27.95,27.74,27.75,302808.0,27.91,27.95,27.74,27.75,302808.0
2022-10-03 09:30:00,27.89,27.95,27.21,27.63,87088.0,27.89,27.95,27.21,27.63,87088.0
2022-10-03 10:00:00,27.64,27.96,27.64,27.78,77561.0,27.64,27.96,27.64,27.78,77561.0
2022-10-03 10:30:00,27.78,27.99,27.73,27.86,40549.0,27.78,27.99,27.73,27.86,40549.0
2022-10-03 11:00:00,27.87,28.02,27.85,27.86,43688.0,27.87,28.02,27.85,27.86,43688.0
2022-10-03 11:30:00,27.87,27.93,27.77,27.88,36675.0,27.87,27.93,27.77,27.88,36675.0
2022-10-03 12:00:00,27.9,28.0,27.78,27.81,56717.0,27.9,28.0,27.78,27.81,56717.0
2022-10-03 12:30:00,27.82,27.9,27.79,27.85,22070.0,27.82,27.9,27.79,27.85,22070.0
2022-10-03 13:00:00,27.84,27.84,27.69,27.7,32935.0,27.84,27.84,27.69,27.7,32935.0
2022-10-03 13:30:00,27.7,27.78,27.59,27.65,141237.0,27.7,27.78,27.59,27.65,141237.0
2022-10-03 14:00:00,27.66,27.67,27.55,27.66,53604.0,27.66,27.67,27.55,27.66,53604.0
2022-10-03 14:30:00,27.66,27.74,27.64,27.71,39683.0,27.66,27.74,27.64,27.71,39683.0
2022-10-03 15:00:00,27.71,27.88,27.7,27.77,34599.0,27.71,27.88,27.7,27.77,34599.0
2022-10-03 15:30:00,27.76,27.8,27.68,27.74,139751.0,27.76,27.8,27.68,27.74,139751.0
2022-10-04 09:30:00,27.79,28.18,27.79,28.11,231312.0,27.79,28.18,27.79,28.11,231312.0
2022-10-04 10:00:00,28.1,28.37,28.1,28.3,33825.0,28.1,28.37,28.1,28.3,33825.0
2022-10-04 10:30:00,28.3,28.38,28.23,28.27,31460.0,28.3,28.38,28.23,28.27,31460.0
2022-10-04 11:00:00,28.29,28.38,28.26,28.35,28856.0,28.29,28.38,28.26,28.35,28856.0
2022-10-04 11:30:00,28.36,28.39,27.98,27.99,124007.0,28.36,28.39,27.98,27.99,124007.0
2022-10-04 12:00:00,28.01,28.2,28.01,28.18,20895.0,28.01,28.2,28.01,28.18,20895.0
2022-10-04 12:30:00,28.2,28.21,27.98,27.99,23641.0,28.2,28.21,27.98,27.99,23641.0
2022-10-04 13:00:00,27.99,28.0,27.75,27.8,33757.0,27.99,28.0,27.75,27.8,33757.0
2022-10-04 13:30:00,27.8,28.05,27.74,28.0,58612.0,27.8,28.05,27.74,28.0,58612.0
2022-10-04 14:00:00,28.0,28.09,27.98,28.02,24839.0,28.0,28.09,27.98,28.02,24839.0
2022-10-04 14:30:00,28.02,28.1,28.0,28.04,60903.0,28.02,28.1,28.0,28.04,60903.0
2022-10-04 15:00:00,28.04,28.09,27.99,28.04,58740.0,28.04,28.09,27.99,28.04,58740.0
2022-10-04 15:30:00,28.03,28.15,28.0,28.14,148811.0,28.03,28.15,28.0,28.14,148811.0
2022-10-05 09:30:00,27.9,28.17,27.79,27.79,64921.0,27.9,28.17,27.79,27.79,64921.0
2022-10-05 10:00:00,27.78,27.78,27.46,27.63,60969.0,27.78,27.78,27.46,27.63,60969.0
2022-10-05 10:30:00,27.64,27.64,27.29,27.46,80683.0,27.64,27.64,27.29,27.46,80683.0
2022-10-05 11:00:00,27.47,27.65,27.45,27.45,67182.0,27.47,27.65,27.45,27.45,67182.0
2022-10-05 11:30:00,27.45,27.5,27.36,27.38,65884.0,27.45,27.5,27.36,27.38,65884.0
2022-10-05 12:00:00,27.38,27.44,27.28,27.43,67527.0,27.38,27.44,27.28,27.43,67527.0
2022-10-05 12:30:00,27.42,27.57,27.36,27.53,71367.0,27.42,27.57,27.36,27.53,71367.0
2022-10-05 13:00:00,27.53,27.57,27.46,27.55,84917.0,27.53,27.57,27.46,27.55,84917.0
2022-10-05 13:30:00,27.55,27.57,27.39,27.41,76886.0,27.55,27.57,27.39,27.41,76886.0
2022-10-05 14:00:00,27.42,27.45,27.34,27.37,81859.0,27.42,27.45,27.34,27.37,81859.0
2022-10-05 14:30:00,27.37,27.37,27.21,27.24,91030.0,27.37,27.37,27.21,27.24,91030.0
2022-10-05 15:00:00,27.25,27.29,27.2,27.21,107532.0,27.25,27.29,27.2,27.21,107532.0
2022-10-05 15:30:00,27.21,27.31,27.06,27.12,302624.0,27.21,27.31,27.06,27.12,302624.0
2022-10-06 09:30:00,27.1,27.27,26.92,26.94,52767.0,27.1,27.27,26.92,26.94,52767.0
2022-10-06 10:00:00,26.92,27.07,26.91,26.93,50761.0,26.92,27.07,26.91,26.93,50761.0
2022-10-06 10:30:00,26.93,26.98,26.85,26.91,32669.0,26.93,26.98,26.85,26.91,32669.0
2022-10-06 11:00:00,26.9,26.93,26.85,26.89,33952.0,26.9,26.93,26.85,26.89,33952.0
2022-10-06 11:30:00,26.86,27.0,26.81,26.9,27003.0,26.86,27.0,26.81,26.9,27003.0
2022-10-06 12:00:00,26.89,26.97,26.85,26.95,28982.0,26.89,26.97,26.85,26.95,28982.0
2022-10-06 12:30:00,26.96,27.07,26.95,27.04,34506.0,26.96,27.07,26.95,27.04,34506.0
2022-10-06 13:00:00,27.04,27.05,26.91,27.02,29402.0,27.04,27.05,26.91,27.02,29402.0
2022-10-06 13:30:00,27.02,27.02,26.91,27.0,27349.0,27.02,27.02,26.91,27.0,27349.0
2022-10-06 14:00:00,27.0,27.0,26.82,26.85,30954.0,27.0,27.0,26.82,26.85,30954.0
2022-10-06 14:30:00,26.85,26.98,26.84,26.88,52866.0,26.85,26.98,26.84,26.88,52866.0
2022-10-06 15:00:00,26.88,26.97,26.8,26.94,54035.0,26.88,26.97,26.8,26.94,54035.0
2022-10-06 15:30:00,26.95,27.07,26.9,27.04,206466.0,26.95,27.07,26.9,27.04,206466.0
2022-10-07 09:30:00,26.91,27.03,26.82,26.83,30578.0,26.91,27.03,26.82,26.83,30578.0
2022-10-07 10:00:00,26.84,26.98,26.79,26.98,32339.0,26.84,26.98,26.79,26.98,32339.0
2022-10-07 10:30:00,26.98,26.98,26.87,26.9,22181.0,26.98,26.98,26.87,26.9,22181.0
2022-10-07 11:00:00,26.91,26.99,26.9,26.93,27108.0,26.91,26.99,26.9,26.93,27108.0
2022-10-07 11:30:00,26.94,26.95,26.78,26.8,19743.0,26.94,26.95,26.78,26.8,19743.0
2022-10-07 12:00:00,26.78,26.78,26.64,26.65,15404.0,26.78,26.78,26.64,26.65,15404.0
2022-10-07 12:30:00,26.64,26.74,26.63,26.66,17064.0,26.64,26.74,26.63,26.66,17064.0
2022-10-07 13:00:00,26.67,26.75,26.67,26.7,23809.0,26.67,26.75,26.67,26.7,23809.0
2022-10-07 13:30:00,26.68,26.76,26.68,26.76,33376.0,26.68,26.76,26.68,26.76,33376.0
2022-10-07 14:00:00,26.76,26.84,26.68,26.69,45718.0,26.76,26.84,26.68,26.69,45718.0
2022-10-07 14:30:00,26.69,26.75,26.63,26.67,71581.0,26.69,26.75,26.63,26.67,71581.0
2022-10-07 15:00:00,26.67,26.71,26.54,26.54,54429.0,26.67,26.71,26.54,26.54,54429.0
2022-10-07 15:30:00,26.55,26.76,26.51,26.68,227293.0,26.55,26.76,26.51,26.68,227293.0
2022-10-10 09:30:00,26.91,27.14,26.88,27.01,74871.0,26.91,27.14,26.88,27.01,74871.0
2022-10-10 10:00:00,27.0,27.35,27.0,27.35,30625.0,27.0,27.35,27.0,27.35,30625.0
2022-10-10 10:30:00,27.33,27.42,27.26,27.34,39959.0,27.33,27.42,27.26,27.34,39959.0
2022-10-10 11:00:00,27.33,27.34,27.23,27.29,20289.0,27.33,27.34,27.23,27.29,20289.0
2022-10-10 11:30:00,27.3,27.4,27.27,27.33,24358.0,27.3,27.4,27.27,27.33,24358.0
2022-10-10 12:00:00,27.34,27.49,27.33,27.36,42252.0,27.34,27.49,27.33,27.36,42252.0
2022-10-10 12:30:00,27.37,27.45,27.37,27.38,16918.0,27.37,27.45,27.37,27.38,16918.0
2022-10-10 13:00:00,27.38,27.4,27.34,27.37,31016.0,27.38,27.4,27.34,27.37,31016.0
2022-10-10 13:30:00,27.37,27.6,27.35,27.53,123490.0,27.37,27.6,27.35,27.53,123490.0
2022-10-10 14:00:00,27.54,27.55,27.44,27.46,29123.0,27.54,27.55,27.44,27.46,29123.0
2022-10-10 14:30:00,27.47,27.71,27.46,27.56,104213.0,27.47,27.71,27.46,27.56,104213.0
2022-10-10 15:00:00,27.56,27.65,27.54,27.56,37858.0,27.56,27.65,27.54,27.56,37858.0
2022-10-10 15:30:00,27.56,27.78,27.55,27.7,113062.0,27.56,27.78,27.55,27.7,113062.0
2022-10-11 09:30:00,27.81,27.95,27.66,27.89,60528.0,27.81,27.95,27.66,27.89,60528.0
2022-10-11 10:00:00,27.89,28.04,27.77,28.02,67274.0,27.89,28.04,27.77,28.02,67274.0
2022-10-11 10:30:00,28.03,28.18,27.99,28.01,69052.0,28.03,28.18,27.99,28.01,69052.0
2022-10-11 11:00:00,28.01,28.16,28.01,28.1,56319.0,28.01,28.16,28.01,28.1,56319.0
2022-10-11 11:30:00,28.11,28.21,28.11,28.15,41269.0,28.11,28.21,28.11,28.15,41269.0
2022-10-11 12:00:00,28.15,28.34,28.1,28.31,46916.0,28.15,28.34,28.1,28.31,46916.0
2022-10-11 12:30:00,28.29,28.43,28.29,28.37,32966.0,28.29,28.43,28.29,28.37,32966.0
2022-10-11 13:00:00,28.38,28.39,28.29,28.3,31234.0,28.38,28.39,28.29,28.3,31234.0
2022-10-11 13:30:00,28.3,28.42,28.3,28.39,42510.0,28.3,28.42,28.3,28.39,42510.0
2022-10-11 14:00:00,28.39,28.49,28.21,28.24,48293.0,28.39,28.49,28.21,28.24,48293.0
2022-10-11 14:30:00,28.24,28.31,28.18,28.18,43683.0,28.24,28.31,28.18,28.18,43683.0
2022-10-11 15:00:00,28.18,28.23,28.12,28.16,69989.0,28.18,28.23,28.12,28.16,69989.0
2022-10-11 15:30:00,28.17,28.33,28.13,28.32,224021.0,28.17,28.33,28.13,28.32,224021.0
2022-10-12 09:30:00,28.38,28.44,27.97,28.43,47620.0,28.38,28.44,27.97,28.43,47620.0
2022-10-12 10:00:00,28.43,28.46,28.24,28.24,53383.0,28.43,28.46,28.24,28.24,53383.0
2022-10-12 10:30:00,28.22,28.34,27.98,28.0,49377.0,28.22,28.34,27.98,28.0,49377.0
2022-10-12 11:00:00,28.0,28.09,27.94,28.03,39024.0,28.0,28.09,27.94,28.03,39024.0
2022-10-12 11:30:00,28.04,28.17,27.98,28.11,42510.0,28.04,28.17,27.98,28.11,42510.0
2022-10-12 12:00:00,28.11,28.19,28.07,28.07,30587.0,28.11,28.19,28.07,28.07,30587.0
2022-10-12 12:30:00,28.08,28.08,27.91,27.95,33055.0,28.08,28.08,27.91,27.95,33055.0
2022-10-12 13:00:00,27.96,27.97,27.77,27.78,41979.0,27.96,27.97,27.77,27.78,41979.0
2022-10-12 13:30:00,27.78,27.78,27.62,27.64,37548.0,27.78,27.78,27.62,27.64,37548.0
2022-10-12 14:00:00,27.65,27.76,27.53,27.65,66717.0,27.65,27.76,27.53,27.65,66717.0
2022-10-12 14:30:00,27.65,27.68,27.49,27.63,55157.0,27.65,27.68,27.49,27.63,55157.0
2022-10-12 15:00:00,27.62,27.65,27.49,27.56,116240.0,27.62,27.65,27.49,27.56,116240.0
2022-10-12 15:30:00,27.55,27.73,27.53,27.54,261354.0,27.55,27.73,27.53,27.54,261354.0
2022-10-13 09:30:00,27.59,28.41,27.24,27.96,378105.0,27.59,28.41,27.24,27.96,378105.0
2022-10-13 10:00:00,27.99,28.45,27.86,27.96,229610.0,27.99,28.45,27.86,27.96,229610.0
2022-10-13 10:30:00,27.96,28.13,27.69,27.84,57584.0,27.96,28.13,27.69,27.84,57584.0
2022-10-13 11:00:00,27.82,28.02,27.56,27.99,181047.0,27.82,28.02,27.56,27.99,181047.0
2022-10-13 11:30:00,28.02,28.36,27.95,28.08,75369.0,28.02,28.36,27.95,28.08,75369.0
2022-10-13 12:00:00,28.08,28.19,27.96,28.04,46124.0,28.08,28.19,27.96,28.04,46124.0
2022-10-13 12:30:00,28.03,28.35,28.03,28.27,57266.0,28.03,28.35,28.03,28.27,57266.0
2022-10-13 13:00:00,28.26,28.48,28.21,28.48,41985.0,28.26,28.48,28.21,28.48,41985.0
2022-10-13 13:30:00,28.5,28.64,28.45,28.53,66309.0,28.5,28.64,28.45,28.53,66309.0
2022-10-13 14:00:00,28.52,28.57,28.45,28.46,50100.0,28.52,28.57,28.45,28.46,50100.0
2022-10-13 14:30:00,28.46,28.8,28.46,28.8,80791.0,28.46,28.8,28.46,28.8,80791.0
2022-10-13 15:00:00,28.8,28.91,28.73,28.76,64244.0,28.8,28.91,28.73,28.76,64244.0
2022-10-13 15:30:00,28.76,28.79,28.62,28.77,293441.0,28.76,28.79,28.62,28.77,293441.0
2022-10-14 09:30:00,28.53,28.62,27.46,28.2,196708.0,28.53,28.62,27.46,28.2,196708.0
2022-10-14 10:00:00,28.19,28.21,27.38,27.48,84176.0,28.19,28.21,27.38,27.48,84176.0
2022-10-14 10:30:00,27.48,27.58,27.38,27.49,66633.0,27.48,27.58,27.38,27.49,66633.0
2022-10-14 11:00:00,27.49,27.59,27.23,27.42,58324.0,27.49,27.59,27.23,27.42,58324.0
2022-10-14 11:30:00,27.4,27.42,27.18,27.24,52328.0,27.4,27.42,27.18,27.24,52328.0
2022-10-14 12:00:00,27.22,27.29,27.09,27.21,50044.0,27.22,27.29,27.09,27.21,50044.0
2022-10-14 12:30:00,27.22,27.35,27.14,27.23,39857.0,27.22,27.35,27.14,27.23,39857.0
2022-10-14 13:00:00,27.23,27.25,27.07,27.11,52399.0,27.23,27.25,27.07,27.11,52399.0
2022-10-14 13:30:00,27.11,27.14,26.94,27.05,61162.0,27.11,27.14,26.94,27.05,61162.0
2022-10-14 14:00:00,27.04,27.04,26.82,26.89,103260.0,27.04,27.04,26.82,26.89,103260.0
2022-10-14 14:30:00,26.89,26.94,26.83,26.84,85231.0,26.89,26.94,26.83,26.84,85231.0
2022-10-14 15:00:00,26.85,27.12,26.8,27.12,101614.0,26.85,27.12,26.8,27.12,101614.0
2022-10-14 15:30:00,27.11,27.12,26.91,26.97,262564.0,27.11,27.12,26.91,26.97,262564.0
2022-10-17 09:30:00,27.26,27.48,27.14,27.4,58540.0,27.26,27.48,27.14,27.4,58540.0
2022-10-17 10:00:00,27.45,27.79,27.35,27.71,89350.0,27.45,27.79,27.35,27.71,89350.0
2022-10-17 10:30:00,27.71,27.76,27.52,27.58,50770.0,27.71,27.76,27.52,27.58,50770.0
2022-10-17 11:00:00,27.58,27.76,27.57,27.72,58904.0,27.58,27.76,27.57,27.72,58904.0
2022-10-17 11:30:00,27.7,27.76,27.56,27.59,68174.0,27.7,27.76,27.56,27.59,68174.0
2022-10-17 12:00:00,27.6,27.68,27.43,27.47,37292.0,27.6,27.68,27.43,27.47,37292.0
2022-10-17 12:30:00,27.48,27.49,27.37,27.41,36790.0,27.48,27.49,27.37,27.41,36790.0
2022-10-17 13:00:00,27.42,27.51,27.34,27.48,24067.0,27.42,27.51,27.34,27.48,24067.0
2022-10-17 13:30:00,27.48,27.49,27.43,27.45,25036.0,27.48,27.49,27.43,27.45,25036.0
2022-10-17 14:00:00,27.45,27.54,27.37,27.43,34731.0,27.45,27.54,27.37,27.43,34731.0
2022-10-17 14:30:00,27.43,27.62,27.42,27.52,92428.0,27.43,27.62,27.42,27.52,92428.0
2022-10-17 15:00:00,27.52,27.85,27.48,27.8,250259.0,27.52,27.85,27.48,27.8,250259.0
2022-10-17 15:30:00,27.81,27.9,27.8,27.86,580291.0,27.81,27.9,27.8,27.86,580291.0
2022-10-18 09:30:00,28.09,28.32,27.94,27.99,71945.0,28.09,28.32,27.94,27.99,71945.0
2022-10-18 10:00:00,28.0,28.12,27.79,27.79,54884.0,28.0,28.12,27.79,27.79,54884.0
2022-10-18 10:30:00,27.79,27.92,27.78,27.89,55372.0,27.79,27.92,27.78,27.89,55372.0
2022-10-18 11:00:00,27.88,27.91,27.6,27.66,46243.0,27.88,27.91,27.6,27.66,46243.0
2022-10-18 11:30:00,27.66,27.76,27.61,27.75,45459.0,27.66,27.76,27.61,27.75,45459.0
2022-10-18 12:00:00,27.75,27.84,27.69,27.71,52127.0,27.75,27.84,27.69,27.71,52127.0
2022-10-18 12:30:00,27.7,27.83,27.7,27.77,44827.0,27.7,27.83,27.7,27.77,44827.0
2022-10-18 13:00:00,27.78,27.92,27.74,27.9,48389.0,27.78,27.92,27.74,27.9,48389.0
2022-10-18 13:30:00,27.89,27.98,27.89,27.98,47253.0,27.89,27.98,27.89,27.98,47253.0
2022-10-18 14:00:00,27.98,27.98,27.83,27.95,54481.0,27.98,27.98,27.83,27.95,54481.0
2022-10-18 14:30:00,27.95,27.97,27.83,27.93,55110.0,27.95,27.97,27.83,27.93,55110.0
2022-10-18 15:00:00,27.92,27.93,27.81,27.83,42506.0,27.92,27.93,27.81,27.83,42506.0
2022-10-18 15:30:00,27.83,27.94,27.83,27.92,192168.0,27.83,27.94,27.83,27.92,192168.0
2022-10-19 09:30:00,27.84,28.13,27.84,28.04,43989.0,27.84,28.13,27.84,28.04,43989.0
2022-10-19 10:00:00,28.05,28.14,27.97,28.11,41462.0,28.05,28.14,27.97,28.11,41462.0
2022-10-19 10:30:00,28.09,28.09,27.85,27.91,60156.0,28.09,28.09,27.85,27.91,60156.0
2022-10-19 11:00:00,27.92,27.93,27.74,27.74,54996.0,27.92,27.93,27.74,27.74,54996.0
2022-10-19 11:30:00,27.74,27.93,27.71,27.92,34395.0,27.74,27.93,27.71,27.92,34395.0
2022-10-19 12:00:00,27.92,27.96,27.82,27.86,47243.0,27.92,27.96,27.82,27.86,47243.0
2022-10-19 12:30:00,27.86,27.9,27.6,27.7,32343.0,27.86,27.9,27.6,27.7,32343.0
2022-10-19 13:00:00,27.69,27.7,27.6,27.63,42623.0,27.69,27.7,27.6,27.63,42623.0
2022-10-19 13:30:00,27.62,27.76,27.58,27.76,50168.0,27.62,27.76,27.58,27.76,50168.0
2022-10-19 14:00:00,27.76,27.95,27.74,27.91,55733.0,27.76,27.95,27.74,27.91,55733.0
2022-10-19 14:30:00,27.91,27.98,27.9,27.98,47809.0,27.91,27.98,27.9,27.98,47809.0
2022-10-19 15:00:00,27.99,28.02,27.88,27.88,78260.0,27.99,28.02,27.88,27.88,78260.0
2022-10-19 15:30:00,27.89,27.98,27.85,27.98,299011.0,27.89,27.98,27.85,27.98,299011.0
2022-10-20 09:30:00,27.8,27.94,26.59,27.0,201064.0,27.8,27.94,26.59,27.0,201064.0
2022-10-20 10:00:00,26.98,27.19,26.91,27.19,116177.0,26.98,27.19,26.91,27.19,116177.0
2022-10-20 10:30:00,27.2,27.3,26.95,27.18,74326.0,27.2,27.3,26.95,27.18,74326.0
2022-10-20 11:00:00,27.18,27.21,27.03,27.1,96583.0,27.18,27.21,27.03,27.1,96583.0
2022-10-20 11:30:00,27.09,27.23,27.07,27.09,59904.0,27.09,27.23,27.07,27.09,59904.0
2022-10-20 12:00:00,27.08,27.11,26.87,27.0,132924.0,27.08,27.11,26.87,27.0,132924.0
2022-10-20 12:30:00,27.0,27.01,26.85,26.95,66206.0,27.0,27.01,26.85,26.95,66206.0
2022-10-20 13:00:00,26.95,27.02,26.9,26.92,66840.0,26.95,27.02,26.9,26.92,66840.0
2022-10-20 13:30:00,26.92,26.94,26.71,26.76,73090.0,26.92,26.94,26.71,26.76,73090.0
2022-10-20 14:00:00,26.75,26.75,26.54,26.57,78720.0,26.75,26.75,26.54,26.57,78720.0
2022-10-20 14:30:00,26.56,26.65,26.53,26.6,65067.0,26.56,26.65,26.53,26.6,65067.0
2022-10-20 15:00:00,26.58,26.58,26.34,26.5,126250.0,26.58,26.58,26.34,26.5,126250.0
2022-10-20 15:30:00,26.5,26.52,26.35,26.37,301705.0,26.5,26.52,26.35,26.37,301705.0
2022-10-21 09:30:00,26.59,27.15,26.35,27.13,65073.0,26.59,27.15,26.35,27.13,65073.0
2022-10-21 10:00:00,27.14,27.46,27.14,27.32,55291.0,27.14,27.46,27.14,27.32,55291.0
2022-10-21 10:30:00,27.3,27.41,27.15,27.19,113810.0,27.3,27.41,27.15,27.19,113810.0
2022-10-21 11:00:00,27.21,27.23,27.07,27.2,34009.0,27.21,27.23,27.07,27.2,34009.0
2022-10-21 11:30:00,27.2,27.34,27.18,27.3,41649.0,27.2,27.34,27.18,27.3,41649.0
2022-10-21 12:00:00,27.32,27.41,27.24,27.28,31484.0,27.32,27.41,27.24,27.28,31484.0
2022-10-21 12:30:00,27.28,27.55,27.27,27.52,42444.0,27.28,27.55,27.27,27.52,42444.0
2022-10-21 13:00:00,27.52,27.52,27.39,27.42,50925.0,27.52,27.52,27.39,27.42,50925.0
2022-10-21 13:30:00,27.42,27.52,27.41,27.48,58031.0,27.42,27.52,27.41,27.48,58031.0
2022-10-21 14:00:00,27.48,27.48,27.26,27.31,43454.0,27.48,27.48,27.26,27.31,43454.0
2022-10-21 14:30:00,27.3,27.35,27.26,27.3,47497.0,27.3,27.35,27.26,27.3,47497.0
2022-10-21 15:00:00,27.3,27.3,27.18,27.19,76750.0,27.3,27.3,27.18,27.19,76750.0
2022-10-21 15:30:00,27.2,27.29,27.14,27.17,371671.0,27.2,27.29,27.14,27.17,371671.0
2022-10-24 09:30:00,27.47,27.58,27.22,27.39,61100.0,27.47,27.58,27.22,27.39,61100.0
2022-10-24 10:00:00,27.35,27.35,26.93,27.03,49912.0,27.35,27.35,26.93,27.03,49912.0
2022-10-24 10:30:00,27.01,27.13,26.96,27.12,32853.0,27.01,27.13,26.96,27.12,32853.0
2022-10-24 11:00:00,27.12,27.15,27.02,27.12,32905.0,27.12,27.15,27.02,27.12,32905.0
2022-10-24 11:30:00,27.12,27.2,27.03,27.16,35814.0,27.12,27.2,27.03,27.16,35814.0
2022-10-24 12:00:00,27.15,27.17,26.93,27.03,68594.0,27.15,27.17,26.93,27.03,68594.0
2022-10-24 12:30:00,27.03,27.12,26.93,26.94,58406.0,27.03,27.12,26.93,26.94,58406.0
2022-10-24 13:00:00,26.94,26.95,26.78,26.8,62492.0,26.94,26.95,26.78,26.8,62492.0
2022-10-24 13:30:00,26.8,26.86,26.61,26.61,73786.0,26.8,26.86,26.61,26.61,73786.0
2022-10-24 14:00:00,26.62,26.72,26.58,26.7,88064.0,26.62,26.72,26.58,26.7,88064.0
2022-10-24 14:30:00,26.7,26.85,26.64,26.84,75710.0,26.7,26.85,26.64,26.84,75710.0
2022-10-24 15:00:00,26.83,26.85,26.71,26.73,90305.0,26.83,26.85,26.71,26.73,90305.0
2022-10-24 15:30:00,26.73,26.99,26.72,26.99,426988.0,26.73,26.99,26.72,26.99,426988.0
2022-10-25 09:30:00,26.94,27.25,26.81,27.25,73310.0,26.94,27.25,26.81,27.25,73310.0
2022-10-25 10:00:00,27.25,27.59,27.25,27.43,80380.0,27.25,27.59,27.25,27.43,80380.0
2022-10-25 10:30:00,27.44,27.48,27.28,27.28,58392.0,27.44,27.48,27.28,27.28,58392.0
2022-10-25 11:00:00,27.29,27.37,27.27,27.37,36975.0,27.29,27.37,27.27,27.37,36975.0
2022-10-25 11:30:00,27.37,27.48,27.31,27.32,47861.0,27.37,27.48,27.31,27.32,47861.0
2022-10-25 12:00:00,27.32,27.41,27.29,27.33,39479.0,27.32,27.41,27.29,27.33,39479.0
2022-10-25 12:30:00,27.33,27.43,27.29,27.29,32949.0,27.33,27.43,27.29,27.29,32949.0
2022-10-25 13:00:00,27.29,27.38,27.23,27.35,53965.0,27.29,27.38,27.23,27.35,53965.0
2022-10-25 13:30:00,27.35,27.4,27.29,27.32,35826.0,27.35,27.4,27.29,27.32,35826.0
2022-10-25 14:00:00,27.31,27.39,27.25,27.37,74162.0,27.31,27.39,27.25,27.37,74162.0
2022-10-25 14:30:00,27.36,27.36,27.26,27.27,41960.0,27.36,27.36,27.26,27.27,41960.0
2022-10-25 15:00:00,27.27,27.4,27.25,27.37,69749.0,27.27,27.4,27.25,27.37,69749.0
2022-10-25 15:30:00,27.38,27.55,27.37,27.5,308591.0,27.38,27.55,27.37,27.5,308591.0
2022-10-26 09:30:00,27.67,27.84,27.39,27.52,80499.0,27.67,27.84,27.39,27.52,80499.0
2022-10-26 10:00:00,27.53,28.19,27.53,28.12,116188.0,27.53,28.19,27.53,28.12,116188.0
2022-10-26 10:30:00,28.11,28.18,28.06,28.12,45592.0,28.11,28.18,28.06,28.12,45592.0
2022-10-26 11:00:00,28.13,28.39,28.13,28.31,57869.0,28.13,28.39,28.13,28.31,57869.0
2022-10-26 11:30:00,28.32,28.51,28.32,28.5,35573.0,28.32,28.51,28.32,28.5,35573.0
2022-10-26 12:00:00,28.5,28.56,28.47,28.51,28833.0,28.5,28.56,28.47,28.51,28833.0
2022-10-26 12:30:00,28.52,28.57,28.39,28.42,33590.0,28.52,28.57,28.39,28.42,33590.0
2022-10-26 13:00:00,28.43,28.6,28.39,28.52,51806.0,28.43,28.6,28.39,28.52,51806.0
2022-10-26 13:30:00,28.51,28.54,28.46,28.54,40028.0,28.51,28.54,28.46,28.54,40028.0
2022-10-26 14:00:00,28.54,28.58,28.39,28.39,49540.0,28.54,28.58,28.39,28.39,49540.0
2022-10-26 14:30:00,28.39,28.44,28.38,28.42,44787.0,28.39,28.44,28.38,28.42,44787.0
2022-10-26 15:00:00,28.41,28.57,28.38,28.56,83872.0,28.41,28.57,28.38,28.56,83872.0
2022-10-26 15:30:00,28.57,28.72,28.44,28.47,332222.0,28.57,28.72,28.44,28.47,332222.0
2022-10-27 09:30:00,28.62,28.71,28.31,28.4,48071.0,28.62,28.71,28.31,28.4,48071.0
2022-10-27 10:00:00,28.41,28.63,28.39,28.53,44297.0,28.41,28.63,28.39,28.53,44297.0
2022-10-27 10:30:00,28.53,28.62,28.43,28.52,43259.0,28.53,28.62,28.43,28.52,43259.0
2022-10-27 11:00:00,28.54,28.7,28.53,28.59,50622.0,28.54,28.7,28.53,28.59,50622.0
2022-10-27 11:30:00,28.58,28.67,28.41,28.67,34875.0,28.58,28.67,28.41,28.67,34875.0
2022-10-27 12:00:00,28.67,28.77,28.5,28.51,27230.0,28.67,28.77,28.5,28.51,27230.0
2022-10-27 12:30:00,28.47,28.64,28.47,28.64,19275.0,28.47,28.64,28.47,28.64,19275.0
2022-10-27 13:00:00,28.65,28.76,28.6,28.65,22749.0,28.65,28.76,28.6,28.65,22749.0
2022-10-27 13:30:00,28.66,28.72,28.55,28.55,27637.0,28.66,28.72,28.55,28.55,27637.0
2022-10-27 14:00:00,28.56,28.59,28.53,28.54,56659.0,28.56,28.59,28.53,28.54,56659.0
2022-10-27 14:30:00,28.55,28.61,28.48,28.58,39327.0,28.55,28.61,28.48,28.58,39327.0
2022-10-27 15:00:00,28.59,28.65,28.47,28.57,45510.0,28.59,28.65,28.47,28.57,45510.0
2022-10-27 15:30:00,28.57,28.66,28.5,28.55,189092.0,28.57,28.66,28.5,28.55,189092.0
2022-10-28 09:30:00,28.65,28.93,28.63,28.82,32826.0,28.65,28.93,28.63,28.82,32826.0
2022-10-28 10:00:00,28.81,28.98,28.68,28.94,36158.0,28.81,28.98,28.68,28.94,36158.0
2022-10-28 10:30:00,28.95,29.43,28.94,29.33,73640.0,28.95,29.43,28.94,29.33,73640.0
2022-10-28 11:00:00,29.33,29.4,29.23,29.3,53536.0,29.33,29.4,29.23,29.3,53536.0
2022-10-28 11:30:00,29.31,29.47,29.3,29.44,43502.0,29.31,29.47,29.3,29.44,43502.0
2022-10-28 12:00:00,29.45,29.57,29.37,29.56,42321.0,29.45,29.57,29.37,29.56,42321.0
2022-10-28 12:30:00,29.57,29.64,29.54,29.58,43992.0,29.57,29.64,29.54,29.58,43992.0
2022-10-28 13:00:00,29.59,29.72,29.56,29.68,44638.0,29.59,29.72,29.56,29.68,44638.0
2022-10-28 13:30:00,29.68,29.73,29.64,29.65,38699.0,29.68,29.73,29.64,29.65,38699.0
2022-10-28 14:00:00,29.66,29.77,29.63,29.76,38534.0,29.66,29.77,29.63,29.76,38534.0
2022-10-28 14:30:00,29.75,29.92,29.74,29.86,62993.0,29.75,29.92,29.74,29.86,62993.0
2022-10-28 15:00:00,29.86,30.08,29.85,30.08,68625.0,29.86,30.08,29.85,30.08,68625.0
2022-10-28 15:30:00,30.07,30.08,29.63,29.71,332025.0,30.07,30.08,29.63,29.71,332025.0
2022-10-31 09:30:00,29.6,29.8,29.45,29.69,43814.0,29.6,29.8,29.45,29.69,43814.0
2022-10-31 10:00:00,29.69,29.71,29.36,29.4,27475.0,29.69,29.71,29.36,29.4,27475.0
2022-10-31 10:30:00,29.4,29.46,29.34,29.38,34827.0,29.4,29.46,29.34,29.38,34827.0
2022-10-31 11:00:00,29.37,29.5,29.37,29.46,30405.0,29.37,29.5,29.37,29.46,30405.0
2022-10-31 11:30:00,29.45,29.52,29.38,29.42,31081.0,29.45,29.52,29.38,29.42,31081.0
2022-10-31 12:00:00,29.42,29.58,29.38,29.52,34346.0,29.42,29.58,29.38,29.52,34346.0
2022-10-31 12:30:00,29.51,29.51,29.4,29.42,24210.0,29.51,29.51,29.4,29.42,24210.0
2022-10-31 13:00:00,29.42,29.5,29.41,29.47,28244.0,29.42,29.5,29.41,29.47,28244.0
2022-10-31 13:30:00,29.46,29.49,29.34,29.41,40694.0,29.46,29.49,29.34,29.41,40694.0
2022-10-31 14:00:00,29.41,29.48,29.35,29.35,25639.0,29.41,29.48,29.35,29.35,25639.0
2022-10-31 14:30:00,29.35,29.42,29.32,29.38,39997.0,29.35,29.42,29.32,29.38,39997.0
2022-10-31 15:00:00,29.39,29.52,29.34,29.49,49306.0,29.39,29.52,29.34,29.49,49306.0
2022-10-31 15:30:00,29.49,29.58,29.43,29.5,143254.0,29.49,29.58,29.43,29.5,143254.0
2022-11-01 09:30:00,29.5,29.6,29.11,29.13,65823.0,29.5,29.6,29.11,29.13,65823.0
2022-11-01 10:00:00,29.13,29.13,28.91,28.96,64845.0,29.13,29.13,28.91,28.96,64845.0
2022-11-01 10:30:00,28.95,28.98,28.74,28.79,42801.0,28.95,28.98,28.74,28.79,42801.0
2022-11-01 11:00:00,28.8,28.85,28.6,28.71,43241.0,28.8,28.85,28.6,28.71,43241.0
2022-11-01 11:30:00,28.72,28.75,28.57,28.69,35510.0,28.72,28.75,28.57,28.69,35510.0
2022-11-01 12:00:00,28.68,28.85,28.65,28.8,42856.0,28.68,28.85,28.65,28.8,42856.0
2022-11-01 12:30:00,28.8,29.0,28.79,28.95,28217.0,28.8,29.0,28.79,28.95,28217.0
2022-11-01 13:00:00,28.95,28.95,28.79,28.88,24846.0,28.95,28.95,28.79,28.88,24846.0
2022-11-01 13:30:00,28.89,28.94,28.84,28.94,28756.0,28.89,28.94,28.84,28.94,28756.0
2022-11-01 14:00:00,28.95,28.97,28.76,28.81,36128.0,28.95,28.97,28.76,28.81,36128.0
2022-11-01 14:30:00,28.82,28.82,28.64,28.73,40597.0,28.82,28.82,28.64,28.73,40597.0
2022-11-01 15:00:00,28.72,28.77,28.53,28.57,65661.0,28.72,28.77,28.53,28.57,65661.0
2022-11-01 15:30:00,28.57,28.78,28.55,28.75,247596.0,28.57,28.78,28.55,28.75,247596.0
2022-11-02 09:30:00,28.92,29.31,28.79,29.27,146027.0,28.92,29.31,28.79,29.27,146027.0
2022-11-02 10:00:00,29.26,29.38,29.21,29.27,52795.0,29.26,29.38,29.21,29.27,52795.0
2022-11-02 10:30:00,29.27,29.27,28.99,29.06,67396.0,29.27,29.27,28.99,29.06,67396.0
2022-11-02 11:00:00,29.08,29.15,29.0,29.0,48582.0,29.08,29.15,29.0,29.0,48582.0
2022-11-02 11:30:00,29.0,29.04,28.85,28.99,49738.0,29.0,29.04,28.85,28.99,49738.0
2022-11-02 12:00:00,29.0,29.0,28.87,28.92,37336.0,29.0,29.0,28.87,28.92,37336.0
2022-11-02 12:30:00,28.92,28.99,28.83,28.93,38148.0,28.92,28.99,28.83,28.93,38148.0
2022-11-02 13:00:00,28.93,28.97,28.79,28.79,29770.0,28.93,28.97,28.79,28.79,29770.0
2022-11-02 13:30:00,28.78,28.92,28.77,28.9,39927.0,28.78,28.92,28.77,28.9,39927.0
2022-11-02 14:00:00,28.92,29.62,28.89,29.62,166038.0,28.92,29.62,28.89,29.62,166038.0
2022-11-02 14:30:00,29.61,29.68,29.03,29.21,183066.0,29.61,29.68,29.03,29.21,183066.0
2022-11-02 15:00:00,29.2,29.4,28.88,28.93,139739.0,29.2,29.4,28.88,28.93,139739.0
2022-11-02 15:30:00,28.94,29.04,28.79,28.79,302797.0,28.94,29.04,28.79,28.79,302797.0
2022-11-03 09:30:00,28.75,29.0,28.66,28.89,128165.0,28.75,29.0,28.66,28.89,128165.0
2022-11-03 10:00:00,28.89,29.13,28.86,29.0,42966.0,28.89,29.13,28.86,29.0,42966.0
2022-11-03 10:30:00,29.0,29.0,28.79,28.9,88209.0,29.0,29.0,28.79,28.9,88209.0
2022-11-03 11:00:00,28.9,28.94,28.75,28.82,45408.0,28.9,28.94,28.75,28.82,45408.0
2022-11-03 11:30:00,28.82,29.03,28.77,28.96,31094.0,28.82,29.03,28.77,28.96,31094.0
2022-11-03 12:00:00,28.97,29.27,28.96,29.27,38806.0,28.97,29.27,28.96,29.27,38806.0
2022-11-03 12:30:00,29.26,29.36,29.18,29.3,41726.0,29.26,29.36,29.18,29.3,41726.0
2022-11-03 13:00:00,29.29,29.36,29.27,29.35,28077.0,29.29,29.36,29.27,29.35,28077.0
2022-11-03 13:30:00,29.34,29.35,29.23,29.26,44700.0,29.34,29.35,29.23,29.26,44700.0
2022-11-03 14:00:00,29.26,29.39,29.2,29.37,47378.0,29.26,29.39,29.2,29.37,47378.0
2022-11-03 14:30:00,29.37,29.37,29.28,29.32,49640.0,29.37,29.37,29.28,29.32,49640.0
2022-11-03 15:00:00,29.31,29.36,29.25,29.26,64276.0,29.31,29.36,29.25,29.26,64276.0
2022-11-03 15:30:00,29.26,29.29,29.01,29.01,253009.0,29.26,29.29,29.01,29.01,253009.0
2022-11-04 09:30:00,29.16,29.47,29.13,29.25,59289.0,29.16,29.47,29.13,29.25,59289.0
2022-11-04 10:00:00,29.29,29.33,29.13,29.3,53394.0,29.29,29.33,29.13,29.3,53394.0
2022-11-04 10:30:00,29.3,29.36,29.08,29.1,59729.0,29.3,29.36,29.08,29.1,59729.0
2022-11-04 11:00:00,29.1,29.11,28.6,28.6,57542.0,29.1,29.11,28.6,28.6,57542.0
2022-11-04 11:30:00,28.6,28.68,28.25,28.25,53584.0,28.6,28.68,28.25,28.25,53584.0
2022-11-04 12:00:00,28.25,28.48,28.25,28.47,43516.0,28.25,28.48,28.25,28.47,43516.0
2022-11-04 12:30:00,28.46,28.58,28.39,28.54,48151.0,28.46,28.58,28.39,28.54,48151.0
2022-11-04 13:00:00,28.54,28.61,28.39,28.55,47134.0,28.54,28.61,28.39,28.55,47134.0
2022-11-04 13:30:00,28.54,28.6,28.49,28.53,55117.0,28.54,28.6,28.49,28.53,55117.0
2022-11-04 14:00:00,28.53,28.56,28.42,28.55,66354.0,28.53,28.56,28.42,28.55,66354.0
2022-11-04 14:30:00,28.55,28.71,28.5,28.71,71794.0,28.55,28.71,28.5,28.71,71794.0
2022-11-04 15:00:00,28.7,28.88,28.68,28.88,88973.0,28.7,28.88,28.68,28.88,88973.0
2022-11-04 15:30:00,28.87,29.02,28.78,28.88,349743.0,28.87,29.02,28.78,28.88,349743.0
2022-11-07 09:30:00,29.01,29.18,28.92,29.01,73660.0,29.01,29.18,28.92,29.01,73660.0
2022-11-07 10:00:00,29.03,29.11,28.85,28.86,83265.0,29.03,29.11,28.85,28.86,83265.0
2022-11-07 10:30:00,28.86,28.87,28.72,28.83,53198.0,28.86,28.87,28.72,28.83,53198.0
2022-11-07 11:00:00,28.84,28.87,28.8,28.85,100731.0,28.84,28.87,28.8,28.85,100731.0
2022-11-07 11:30:00,28.86,28.95,28.75,28.75,98467.0,28.86,28.95,28.75,28.75,98467.0
2022-11-07 12:00:00,28.75,28.77,28.55,28.73,65461.0,28.75,28.77,28.55,28.73,65461.0
2022-11-07 12:30:00,28.73,28.77,28.63,28.72,67006.0,28.73,28.77,28.63,28.72,67006.0
2022-11-07 13:00:00,28.73,28.83,28.72,28.79,123882.0,28.73,28.83,28.72,28.79,123882.0
2022-11-07 13:30:00,28.79,28.85,28.75,28.8,73378.0,28.79,28.85,28.75,28.8,73378.0
2022-11-07 14:00:00,28.8,28.94,28.67,28.93,61110.0,28.8,28.94,28.67,28.93,61110.0
2022-11-07 14:30:00,28.93,29.01,28.87,28.88,119700.0,28.93,29.01,28.87,28.88,119700.0
2022-11-07 15:00:00,28.88,29.03,28.84,29.0,152016.0,28.88,29.03,28.84,29.0,152016.0
2022-11-07 15:30:00,29.0,29.14,28.82,28.84,340391.0,29.0,29.14,28.82,28.84,340391.0
2022-11-08 09:30:00,28.83,29.49,28.83,29.17,98421.0,28.83,29.49,28.83,29.17,98421.0
2022-11-08 10:00:00,29.17,29.34,29.11,29.12,89287.0,29.17,29.34,29.11,29.12,89287.0
2022-11-08 10:30:00,29.13,29.33,29.08,29.23,63066.0,29.13,29.33,29.08,29.23,63066.0
2022-11-08 11:00:00,29.24,29.36,29.11,29.16,51645.0,29.24,29.36,29.11,29.16,51645.0
2022-11-08 11:30:00,29.16,29.28,29.11,29.14,32845.0,29.16,29.28,29.11,29.14,32845.0
2022-11-08 12:00:00,29.14,29.17,29.05,29.1,81272.0,29.14,29.17,29.05,29.1,81272.0
2022-11-08 12:30:00,29.1,29.15,29.02,29.05,37578.0,29.1,29.15,29.02,29.05,37578.0
2022-11-08 13:00:00,29.05,29.06,28.73,28.75,126771.0,29.05,29.06,28.73,28.75,126771.0
2022-11-08 13:30:00,28.75,28.88,28.67,28.72,132209.0,28.75,28.88,28.67,28.72,132209.0
2022-11-08 14:00:00,28.74,28.79,28.45,28.47,72277.0,28.74,28.79,28.45,28.47,72277.0
2022-11-08 14:30:00,28.48,28.71,28.4,28.63,193761.0,28.48,28.71,28.4,28.63,193761.0
2022-11-08 15:00:00,28.63,28.85,28.59,28.85,138615.0,28.63,28.85,28.59,28.85,138615.0
2022-11-08 15:30:00,28.84,28.94,28.65,28.68,380026.0,28.84,28.94,28.65,28.68,380026.0
2022-11-09 09:30:00,30.9,33.13,30.54,32.39,1021275.0,30.9,33.13,30.54,32.39,1021275.0
2022-11-09 10:00:00,32.38,33.05,32.29,32.48,573738.0,32.38,33.05,32.29,32.48,573738.0
2022-11-09 10:30:00,32.5,32.75,31.85,32.45,402555.0,32.5,32.75,31.85,32.45,402555.0
2022-11-09 11:00:00,32.46,32.57,32.26,32.28,186669.0,32.46,32.57,32.26,32.28,186669.0
2022-11-09 11:30:00,32.29,32.44,32.0,32.11,125790.0,32.29,32.44,32.0,32.11,125790.0
2022-11-09 12:00:00,32.09,32.17,31.96,32.01,136890.0,32.09,32.17,31.96,32.01,136890.0
2022-11-09 12:30:00,32.0,32.22,31.92,32.03,124793.0,32.0,32.22,31.92,32.03,124793.0
2022-11-09 13:00:00,32.05,32.29,31.98,32.23,118650.0,32.05,32.29,31.98,32.23,118650.0
2022-11-09 13:30:00,32.22,32.26,31.95,32.0,91138.0,32.22,32.26,31.95,32.0,91138.0
2022-11-09 14:00:00,32.0,32.0,31.59,31.6,111224.0,32.0,32.0,31.59,31.6,111224.0
2022-11-09 14:30:00,31.61,31.75,31.47,31.61,118150.0,31.61,31.75,31.47,31.61,118150.0
2022-11-09 15:00:00,31.62,31.87,31.59,31.86,135424.0,31.62,31.87,31.59,31.86,135424.0
2022-11-09 15:30:00,31.86,32.21,31.79,32.15,626098.0,31.86,32.21,31.79,32.15,626098.0
2022-11-10 09:30:00,32.57,32.95,31.93,32.8,282208.0,32.57,32.95,31.93,32.8,282208.0
2022-11-10 10:00:00,32.82,32.99,32.78,32.87,146838.0,32.82,32.99,32.78,32.87,146838.0
2022-11-10 10:30:00,32.88,33.4,32.83,33.34,109312.0,32.88,33.4,32.83,33.34,109312.0
2022-11-10 11:00:00,33.36,33.44,33.08,33.08,101913.0,33.36,33.44,33.08,33.08,101913.0
2022-11-10 11:30:00,33.07,33.18,32.99,33.06,77537.0,33.07,33.18,32.99,33.06,77537.0
2022-11-10 12:00:00,33.06,33.07,32.74,32.76,104795.0,33.06,33.07,32.74,32.76,104795.0
2022-11-10 12:30:00,32.75,32.86,32.37,32.37,86732.0,32.75,32.86,32.37,32.37,86732.0
2022-11-10 13:00:00,32.37,33.0,32.27,32.98,144859.0,32.37,33.0,32.27,32.98,144859.0
2022-11-10 13:30:00,32.99,33.04,32.59,32.67,87636.0,32.99,33.04,32.59,32.67,87636.0
2022-11-10 14:00:00,32.67,32.91,32.59,32.9,138038.0,32.67,32.91,32.59,32.9,138038.0
2022-11-10 14:30:00,32.89,32.97,32.8,32.92,62056.0,32.89,32.97,32.8,32.92,62056.0
2022-11-10 15:00:00,32.93,33.2,32.9,33.02,110058.0,32.93,33.2,32.9,33.02,110058.0
2022-11-10 15:30:00,33.02,33.6,33.01,33.54,424391.0,33.02,33.6,33.01,33.54,424391.0
2022-11-11 09:30:00,32.72,33.13,31.67,32.64,274045.0,32.72,33.13,31.67,32.64,274045.0
2022-11-11 10:00:00,32.62,32.96,32.37,32.91,133777.0,32.62,32.96,32.37,32.91,133777.0
2022-11-11 10:30:00,32.91,32.96,32.54,32.84,134821.0,32.91,32.96,32.54,32.84,134821.0
2022-11-11 11:00:00,32.85,32.91,32.34,32.67,119738.0,32.85,32.91,32.34,32.67,119738.0
2022-11-11 11:30:00,32.66,32.86,32.62,32.72,74536.0,32.66,32.86,32.62,32.72,74536.0
2022-11-11 12:00:00,32.7,32.86,32.65,32.68,92840.0,32.7,32.86,32.65,32.68,92840.0
2022-11-11 12:30:00,32.68,32.82,32.59,32.69,46704.0,32.68,32.82,32.59,32.69,46704.0
2022-11-11 13:00:00,32.7,32.78,32.6,32.76,60655.0,32.7,32.78,32.6,32.76,60655.0
2022-11-11 13:30:00,32.76,32.89,32.74,32.77,57290.0,32.76,32.89,32.74,32.77,57290.0
2022-11-11 14:00:00,32.77,32.93,32.68,32.91,83503.0,32.77,32.93,32.68,32.91,83503.0
2022-11-11 14:30:00,32.92,33.11,32.89,33.1,62421.0,32.92,33.11,32.89,33.1,62421.0
2022-11-11 15:00:00,33.1,33.17,32.98,33.14,99839.0,33.1,33.17,32.98,33.14,99839.0
2022-11-11 15:30:00,33.14,33.21,33.01,33.1,314485.0,33.14,33.21,33.01,33.1,314485.0
2022-11-14 09:30:00,32.75,33.07,32.68,33.01,103049.0,32.75,33.07,32.68,33.01,103049.0
2022-11-14 10:00:00,32.99,33.1,32.84,32.98,55994.0,32.99,33.1,32.84,32.98,55994.0
2022-11-14 10:30:00,32.99,33.19,32.94,32.96,65756.0,32.99,33.19,32.94,32.96,65756.0
2022-11-14 11:00:00,32.97,33.36,32.89,33.31,78801.0,32.97,33.36,32.89,33.31,78801.0
2022-11-14 11:30:00,33.3,33.5,33.25,33.43,61398.0,33.3,33.5,33.25,33.43,61398.0
2022-11-14 12:00:00,33.43,33.62,33.38,33.62,91381.0,33.43,33.62,33.38,33.62,91381.0
2022-11-14 12:30:00,33.61,33.72,33.52,33.53,61514.0,33.61,33.72,33.52,33.53,61514.0
2022-11-14 13:00:00,33.52,33.7,33.49,33.65,60453.0,33.52,33.7,33.49,33.65,60453.0
2022-11-14 13:30:00,33.65,33.9,33.6,33.9,82816.0,33.65,33.9,33.6,33.9,82816.0
2022-11-14 14:00:00,33.89,34.07,33.87,34.06,75093.0,33.89,34.07,33.87,34.06,75093.0
2022-11-14 14:30:00,34.07,34.17,34.0,34.02,62960.0,34.07,34.17,34.0,34.02,62960.0
2022-11-14 15:00:00,34.04,34.1,33.91,33.98,66641.0,34.04,34.1,33.91,33.98,66641.0
2022-11-14 15:30:00,33.99,34.04,33.61,33.63,383502.0,33.99,34.04,33.61,33.63,383502.0
2022-11-15 09:30:00,33.92,34.12,33.54,33.65,84155.0,33.92,34.12,33.54,33.65,84155.0
2022-11-15 10:00:00,33.66,33.82,33.44,33.54,81423.0,33.66,33.82,33.44,33.54,81423.0
2022-11-15 10:30:00,33.54,33.57,33.42,33.45,81988.0,33.54,33.57,33.42,33.45,81988.0
2022-11-15 11:00:00,33.46,33.55,33.25,33.45,43487.0,33.46,33.55,33.25,33.45,43487.0
2022-11-15 11:30:00,33.46,33.62,33.46,33.6,41521.0,33.46,33.62,33.46,33.6,41521.0
2022-11-15 12:00:00,33.6,33.69,33.51,33.53,43900.0,33.6,33.69,33.51,33.53,43900.0
2022-11-15 12:30:00,33.53,33.61,33.29,33.3,53675.0,33.53,33.61,33.29,33.3,53675.0
2022-11-15 13:00:00,33.32,33.5,33.27,33.39,137585.0,33.32,33.5,33.27,33.39,137585.0
2022-11-15 13:30:00,33.4,33.63,33.36,33.42,88404.0,33.4,33.63,33.36,33.42,88404.0
2022-11-15 14:00:00,33.41,33.48,33.32,33.42,115521.0,33.41,33.48,33.32,33.42,115521.0
2022-11-15 14:30:00,33.43,33.52,33.32,33.51,97120.0,33.43,33.52,33.32,33.51,97120.0
2022-11-15 15:00:00,33.49,33.55,33.39,33.4,82624.0,33.49,33.55,33.39,33.4,82624.0
2022-11-15 15:30:00,33.4,33.5,33.37,33.44,270850.0,33.4,33.5,33.37,33.44,270850.0
2022-11-16 09:30:00,33.33,33.89,33.14,33.84,82298.0,33.33,33.89,33.14,33.84,82298.0
2022-11-16 10:00:00,33.85,34.05,33.7,33.74,92920.0,33.85,34.05,33.7,33.74,92920.0
2022-11-16 10:30:00,33.75,34.1,33.67,33.98,108315.0,33.75,34.1,33.67,33.98,108315.0
2022-11-16 11:00:00,33.98,34.06,33.86,33.95,44537.0,33.98,34.06,33.86,33.95,44537.0
2022-11-16 11:30:00,33.94,34.13,33.92,34.02,39291.0,33.94,34.13,33.92,34.02,39291.0
2022-11-16 12:00:00,34.02,34.12,33.9,34.02,55131.0,34.02,34.12,33.9,34.02,55131.0
2022-11-16 12:30:00,34.02,34.12,33.96,33.99,39020.0,34.02,34.12,33.96,33.99,39020.0
2022-11-16 13:00:00,33.98,34.13,33.98,34.06,32915.0,33.98,34.13,33.98,34.06,32915.0
2022-11-16 13:30:00,34.06,34.28,34.02,34.2,31402.0,34.06,34.28,34.02,34.2,31402.0
2022-11-16 14:00:00,34.2,34.23,34.17,34.2,31642.0,34.2,34.23,34.17,34.2,31642.0
2022-11-16 14:30:00,34.2,34.23,34.12,34.2,44114.0,34.2,34.23,34.12,34.2,44114.0
2022-11-16 15:00:00,34.19,34.2,33.9,33.91,70064.0,34.19,34.2,33.9,33.91,70064.0
2022-11-16 15:30:00,33.91,34.0,33.81,33.84,223248.0,33.91,34.0,33.81,33.84,223248.0
2022-11-17 09:30:00,32.87,33.31,32.55,32.98,71749.0,32.87,33.31,32.55,32.98,71749.0
2022-11-17 10:00:00,32.98,33.41,32.96,33.38,40580.0,32.98,33.41,32.96,33.38,40580.0
2022-11-17 10:30:00,33.39,33.39,32.99,33.0,35200.0,33.39,33.39,32.99,33.0,35200.0
2022-11-17 11:00:00,32.99,33.14,32.91,32.98,32439.0,32.99,33.14,32.91,32.98,32439.0
2022-11-17 11:30:00,32.97,33.02,32.9,32.96,28147.0,32.97,33.02,32.9,32.96,28147.0
2022-11-17 12:00:00,32.96,33.01,32.88,32.9,33460.0,32.96,33.01,32.88,32.9,33460.0
2022-11-17 12:30:00,32.91,33.03,32.91,32.98,30442.0,32.91,33.03,32.91,32.98,30442.0
2022-11-17 13:00:00,32.98,33.01,32.92,32.98,30413.0,32.98,33.01,32.92,32.98,30413.0
2022-11-17 13:30:00,32.97,32.98,32.65,32.67,45273.0,32.97,32.98,32.65,32.67,45273.0
2022-11-17 14:00:00,32.67,32.7,32.55,32.59,33609.0,32.67,32.7,32.55,32.59,33609.0
2022-11-17 14:30:00,32.58,32.65,32.53,32.6,38996.0,32.58,32.65,32.53,32.6,38996.0
2022-11-17 15:00:00,32.59,32.62,32.33,32.45,65256.0,32.59,32.62,32.33,32.45,65256.0
2022-11-17 15:30:00,32.45,32.59,32.35,32.59,259577.0,32.45,32.59,32.35,32.59,259577.0
2022-11-18 09:30:00,33.09,33.11,32.62,32.76,136413.0,33.09,33.11,32.62,32.76,136413.0
2022-11-18 10:00:00,32.77,32.79,32.51,32.63,38013.0,32.77,32.79,32.51,32.63,38013.0
2022-11-18 10:30:00,32.61,32.79,32.55,32.63,47770.0,32.61,32.79,32.55,32.63,47770.0
2022-11-18 11:00:00,32.63,32.76,32.56,32.61,34262.0,32.63,32.76,32.56,32.61,34262.0
2022-11-18 11:30:00,32.62,32.72,32.59,32.67,24518.0,32.62,32.72,32.59,32.67,24518.0
2022-11-18 12:00:00,32.67,32.76,32.6,32.63,34103.0,32.67,32.76,32.6,32.63,34103.0
2022-11-18 12:30:00,32.64,32.77,32.59,32.74,94598.0,32.64,32.77,32.59,32.74,94598.0
2022-11-18 13:00:00,32.74,32.87,32.73,32.86,61435.0,32.74,32.87,32.73,32.86,61435.0
2022-11-18 13:30:00,32.86,32.88,32.76,32.8,23674.0,32.86,32.88,32.76,32.8,23674.0
2022-11-18 14:00:00,32.79,32.86,32.74,32.75,33753.0,32.79,32.86,32.74,32.75,33753.0
2022-11-18 14:30:00,32.76,32.77,32.65,32.7,33351.0,32.76,32.77,32.65,32.7,33351.0
2022-11-18 15:00:00,32.7,32.81,32.64,32.71,46513.0,32.7,32.81,32.64,32.71,46513.0
2022-11-18 15:30:00,32.71,32.86,32.7,32.85,261043.0,32.71,32.86,32.7,32.85,261043.0
2022-11-21 09:30:00,32.85,33.18,32.53,33.13,75625.0,32.85,33.18,32.53,33.13,75625.0
2022-11-21 10:00:00,33.13,33.47,33.12,33.38,77027.0,33.13,33.47,33.12,33.38,77027.0
2022-11-21 10:30:00,33.38,33.61,33.37,33.6,77188.0,33.38,33.61,33.37,33.6,77188.0
2022-11-21 11:00:00,33.59,33.6,33.09,33.19,51513.0,33.59,33.6,33.09,33.19,51513.0
2022-11-21 11:30:00,33.21,33.23,32.76,32.79,32221.0,33.21,33.23,32.76,32.79,32221.0
2022-11-21 12:00:00,32.79,32.93,32.76,32.79,40889.0,32.79,32.93,32.76,32.79,40889.0
2022-11-21 12:30:00,32.8,32.84,32.69,32.73,42759.0,32.8,32.84,32.69,32.73,42759.0
2022-11-21 13:00:00,32.73,32.76,32.53,32.73,30056.0,32.73,32.76,32.53,32.73,30056.0
2022-11-21 13:30:00,32.73,32.83,32.69,32.83,24402.0,32.73,32.83,32.69,32.83,24402.0
2022-11-21 14:00:00,32.84,32.86,32.7,32.73,33239.0,32.84,32.86,32.7,32.73,33239.0
2022-11-21 14:30:00,32.73,32.78,32.68,32.73,69337.0,32.73,32.78,32.68,32.73,69337.0
2022-11-21 15:00:00,32.71,32.74,32.6,32.65,64026.0,32.71,32.74,32.6,32.65,64026.0
2022-11-21 15:30:00,32.64,32.76,32.6,32.64,186498.0,32.64,32.76,32.6,32.64,186498.0
2022-11-22 09:30:00,32.78,32.94,32.6,32.6,44053.0,32.78,32.94,32.6,32.6,44053.0
2022-11-22 10:00:00,32.63,32.85,32.54,32.55,32393.0,32.63,32.85,32.54,32.55,32393.0
2022-11-22 10:30:00,32.54,32.57,32.39,32.53,34617.0,32.54,32.57,32.39,32.53,34617.0
2022-11-22 11:00:00,32.53,32.57,32.41,32.41,27198.0,32.53,32.57,32.41,32.41,27198.0
2022-11-22 11:30:00,32.39,32.44,32.34,32.41,19193.0,32.39,32.44,32.34,32.41,19193.0
2022-11-22 12:00:00,32.41,32.49,32.35,32.45,26523.0,32.41,32.49,32.35,32.45,26523.0
2022-11-22 12:30:00,32.45,32.54,32.41,32.53,40066.0,32.45,32.54,32.41,32.53,40066.0
2022-11-22 13:00:00,32.54,32.6,32.51,32.58,23978.0,32.54,32.6,32.51,32.58,23978.0
2022-11-22 13:30:00,32.58,32.68,32.56,32.61,28271.0,32.58,32.68,32.56,32.61,28271.0
2022-11-22 14:00:00,32.62,32.8,32.61,32.75,35826.0,32.62,32.8,32.61,32.75,35826.0
2022-11-22 14:30:00,32.76,32.94,32.72,32.92,66872.0,32.76,32.94,32.72,32.92,66872.0
2022-11-22 15:00:00,32.92,32.96,32.83,32.84,61822.0,32.92,32.96,32.83,32.84,61822.0
2022-11-22 15:30:00,32.84,33.05,32.84,33.03,302897.0,32.84,33.05,32.84,33.03,302897.0
2022-11-23 09:30:00,32.99,33.04,32.73,32.92,23317.0,32.99,33.04,32.73,32.92,23317.0
2022-11-23 10:00:00,32.95,32.95,32.72,32.74,47469.0,32.95,32.95,32.72,32.74,47469.0
2022-11-23 10:30:00,32.74,32.84,32.68,32.76,83793.0,32.74,32.84,32.68,32.76,83793.0
2022-11-23 11:00:00,32.74,32.74,32.53,32.55,28203.0,32.74,32.74,32.53,32.55,28203.0
2022-11-23 11:30:00,32.55,32.61,32.36,32.44,35321.0,32.55,32.61,32.36,32.44,35321.0
2022-11-23 12:00:00,32.4,32.63,32.38,32.58,38420.0,32.4,32.63,32.38,32.58,38420.0
2022-11-23 12:30:00,32.57,32.59,32.39,32.43,44499.0,32.57,32.59,32.39,32.43,44499.0
2022-11-23 13:00:00,32.43,32.48,32.4,32.47,33931.0,32.43,32.48,32.4,32.47,33931.0
2022-11-23 13:30:00,32.48,32.5,32.42,32.48,32533.0,32.48,32.5,32.42,32.48,32533.0
2022-11-23 14:00:00,32.49,32.76,32.49,32.66,58082.0,32.49,32.76,32.49,32.66,58082.0
2022-11-23 14:30:00,32.68,32.73,32.54,32.65,35250.0,32.68,32.73,32.54,32.65,35250.0
2022-11-23 15:00:00,32.65,32.7,32.63,32.69,30947.0,32.65,32.7,32.63,32.69,30947.0
2022-11-23 15:30:00,32.68,32.79,32.65,32.79,167440.0,32.68,32.79,32.65,32.79,167440.0
2022-11-25 09:30:00,32.73,33.09,32.55,32.97,48707.0,32.73,33.09,32.55,32.97,48707.0
2022-11-25 10:00:00,32.95,33.23,32.91,33.21,59930.0,32.95,33.23,32.91,33.21,59930.0
2022-11-25 10:30:00,33.25,33.32,33.12,33.23,22718.0,33.25,33.32,33.12,33.23,22718.0
2022-11-25 11:00:00,33.24,33.34,33.21,33.27,24078.0,33.24,33.34,33.21,33.27,24078.0
2022-11-25 11:30:00,33.27,33.52,33.22,33.42,33066.0,33.27,33.52,33.22,33.42,33066.0
2022-11-25 12:00:00,33.44,33.49,33.4,33.44,19744.0,33.44,33.49,33.4,33.44,19744.0
2022-11-25 12:30:00,33.45,33.47,33.32,33.39,113882.0,33.45,33.47,33.32,33.39,113882.0
2022-11-28 09:30:00,33.18,33.51,33.1,33.51,46364.0,33.18,33.51,33.1,33.51,46364.0
2022-11-28 10:00:00,33.51,33.86,33.49,33.7,68809.0,33.51,33.86,33.49,33.7,68809.0
2022-11-28 10:30:00,33.71,33.9,33.69,33.84,76823.0,33.71,33.9,33.69,33.84,76823.0
2022-11-28 11:00:00,33.82,33.92,33.82,33.91,34046.0,33.82,33.92,33.82,33.91,34046.0
2022-11-28 11:30:00,33.9,34.08,33.9,34.05,51443.0,33.9,34.08,33.9,34.05,51443.0
2022-11-28 12:00:00,34.05,34.16,33.89,34.06,116418.0,34.05,34.16,33.89,34.06,116418.0
2022-11-28 12:30:00,34.06,34.17,33.7,33.73,65788.0,34.06,34.17,33.7,33.73,65788.0
2022-11-28 13:00:00,33.73,33.83,33.69,33.82,34595.0,33.73,33.83,33.69,33.82,34595.0
2022-11-28 13:30:00,33.81,33.89,33.76,33.81,71117.0,33.81,33.89,33.76,33.81,71117.0
2022-11-28 14:00:00,33.81,33.89,33.77,33.79,62106.0,33.81,33.89,33.77,33.79,62106.0
2022-11-28 14:30:00,33.79,33.96,33.77,33.93,57488.0,33.79,33.96,33.77,33.93,57488.0
2022-11-28 15:00:00,33.94,33.97,33.75,33.77,57475.0,33.94,33.97,33.75,33.77,57475.0
2022-11-28 15:30:00,33.76,33.88,33.73,33.83,244449.0,33.76,33.88,33.73,33.83,244449.0
2022-11-29 09:30:00,33.69,33.75,33.06,33.36,105634.0,33.69,33.75,33.06,33.36,105634.0
2022-11-29 10:00:00,33.41,33.52,33.32,33.51,46284.0,33.41,33.52,33.32,33.51,46284.0
2022-11-29 10:30:00,33.51,33.57,33.43,33.5,49195.0,33.51,33.57,33.43,33.5,49195.0
2022-11-29 11:00:00,33.49,33.56,33.41,33.51,32145.0,33.49,33.56,33.41,33.51,32145.0
2022-11-29 11:30:00,33.51,33.69,33.51,33.67,32521.0,33.51,33.69,33.51,33.67,32521.0
2022-11-29 12:00:00,33.67,33.67,33.49,33.55,33218.0,33.67,33.67,33.49,33.55,33218.0
2022-11-29 12:30:00,33.55,33.62,33.5,33.51,19104.0,33.55,33.62,33.5,33.51,19104.0
2022-11-29 13:00:00,33.5,33.58,33.48,33.5,28234.0,33.5,33.58,33.48,33.5,28234.0
2022-11-29 13:30:00,33.5,33.58,33.5,33.54,22382.0,33.5,33.58,33.5,33.54,22382.0
2022-11-29 14:00:00,33.54,33.6,33.46,33.48,26167.0,33.54,33.6,33.46,33.48,26167.0
2022-11-29 14:30:00,33.48,33.55,33.47,33.54,26627.0,33.48,33.55,33.47,33.54,26627.0
2022-11-29 15:00:00,33.55,33.59,33.42,33.47,32958.0,33.55,33.59,33.42,33.47,32958.0
2022-11-29 15:30:00,33.47,33.54,33.36,33.51,151869.0,33.47,33.54,33.36,33.51,151869.0
2022-11-30 09:30:00,33.6,33.78,33.21,33.58,45860.0,33.6,33.78,33.21,33.58,45860.0
2022-11-30 10:00:00,33.65,33.71,33.6,33.66,23782.0,33.65,33.71,33.6,33.66,23782.0
2022-11-30 10:30:00,33.66,33.78,33.66,33.76,33030.0,33.66,33.78,33.66,33.76,33030.0
2022-11-30 11:00:00,33.76,34.03,33.76,33.99,55749.0,33.76,34.03,33.76,33.99,55749.0
2022-11-30 11:30:00,34.0,34.04,33.94,33.95,29115.0,34.0,34.04,33.94,33.95,29115.0
2022-11-30 12:00:00,33.95,34.02,33.92,34.0,42759.0,33.95,34.02,33.92,34.0,42759.0
2022-11-30 12:30:00,34.0,34.09,33.98,34.0,36035.0,34.0,34.09,33.98,34.0,36035.0
2022-11-30 13:00:00,34.01,34.04,33.99,34.0,31734.0,34.01,34.04,33.99,34.0,31734.0
2022-11-30 13:30:00,34.0,34.36,33.96,34.34,67893.0,34.0,34.36,33.96,34.34,67893.0
2022-11-30 14:00:00,34.35,34.5,34.31,34.49,62278.0,34.35,34.5,34.31,34.49,62278.0
2022-11-30 14:30:00,34.48,34.54,34.36,34.41,53872.0,34.48,34.54,34.36,34.41,53872.0
2022-11-30 15:00:00,34.41,34.48,34.31,34.43,53179.0,34.41,34.48,34.31,34.43,53179.0
2022-11-30 15:30:00,34.43,34.5,34.25,34.33,250124.0,34.43,34.5,34.25,34.33,250124.0
2022-12-01 09:30:00,34.54,34.79,33.79,33.93,83453.0,34.54,34.79,33.79,33.93,83453.0
2022-12-01 10:00:00,33.96,34.05,33.51,33.89,127225.0,33.96,34.05,33.51,33.89,127225.0
2022-12-01 10:30:00,33.89,34.15,33.85,34.05,24156.0,33.89,34.15,33.85,34.05,24156.0
2022-12-01 11:00:00,34.04,34.08,33.94,33.99,21670.0,34.04,34.08,33.94,33.99,21670.0
2022-12-01 11:30:00,33.99,34.07,33.91,33.95,22081.0,33.99,34.07,33.91,33.95,22081.0
2022-12-01 12:00:00,33.96,34.08,33.87,34.04,21874.0,33.96,34.08,33.87,34.04,21874.0
2022-12-01 12:30:00,34.03,34.13,34.02,34.07,18734.0,34.03,34.13,34.02,34.07,18734.0
2022-12-01 13:00:00,34.05,34.1,33.93,33.95,24155.0,34.05,34.1,33.93,33.95,24155.0
2022-12-01 13:30:00,33.95,33.95,33.8,33.8,26022.0,33.95,33.95,33.8,33.8,26022.0
2022-12-01 14:00:00,33.81,33.96,33.74,33.96,98330.0,33.81,33.96,33.74,33.96,98330.0
2022-12-01 14:30:00,33.97,34.12,33.96,34.09,41352.0,33.97,34.12,33.96,34.09,41352.0
2022-12-01 15:00:00,34.09,34.13,34.03,34.07,40901.0,34.09,34.13,34.03,34.07,40901.0
2022-12-01 15:30:00,34.07,34.17,34.03,34.1,129579.0,34.07,34.17,34.03,34.1,129579.0
2022-12-02 09:30:00,34.05,34.31,33.88,34.09,39470.0,34.05,34.31,33.88,34.09,39470.0
2022-12-02 10:00:00,34.09,34.15,33.98,34.08,27215.0,34.09,34.15,33.98,34.08,27215.0
2022-12-02 10:30:00,34.09,34.13,34.03,34.05,23614.0,34.09,34.13,34.03,34.05,23614.0
2022-12-02 11:00:00,34.07,34.37,34.06,34.31,26811.0,34.07,34.37,34.06,34.31,26811.0
2022-12-02 11:30:00,34.31,34.39,34.28,34.32,24532.0,34.31,34.39,34.28,34.32,24532.0
2022-12-02 12:00:00,34.33,34.47,34.31,34.32,33829.0,34.33,34.47,34.31,34.32,33829.0
2022-12-02 12:30:00,34.33,34.36,34.21,34.23,20309.0,34.33,34.36,34.21,34.23,20309.0
2022-12-02 13:00:00,34.22,34.32,34.22,34.27,22705.0,34.22,34.32,34.22,34.27,22705.0
2022-12-02 13:30:00,34.27,34.35,34.24,34.33,24757.0,34.27,34.35,34.24,34.33,24757.0
2022-12-02 14:00:00,34.33,34.36,34.28,34.36,22374.0,34.33,34.36,34.28,34.36,22374.0
2022-12-02 14:30:00,34.36,34.54,34.35,34.53,32658.0,34.36,34.54,34.35,34.53,32658.0
2022-12-02 15:00:00,34.54,34.63,34.49,34.51,41781.0,34.54,34.63,34.49,34.51,41781.0
2022-12-02 15:30:00,34.51,34.56,34.33,34.52,196584.0,34.51,34.56,34.33,34.52,196584.0
2022-12-05 09:30:00,34.32,34.33,33.85,33.98,44061.0,34.32,34.33,33.85,33.98,44061.0
2022-12-05 10:00:00,33.97,34.0,33.72,33.88,69038.0,33.97,34.0,33.72,33.88,69038.0
2022-12-05 10:30:00,33.9,33.96,33.81,33.82,52765.0,33.9,33.96,33.81,33.82,52765.0
2022-12-05 11:00:00,33.81,33.84,33.62,33.66,27530.0,33.81,33.84,33.62,33.66,27530.0
2022-12-05 11:30:00,33.67,33.73,33.62,33.73,27722.0,33.67,33.73,33.62,33.73,27722.0
2022-12-05 12:00:00,33.73,33.77,33.64,33.64,33697.0,33.73,33.77,33.64,33.64,33697.0
2022-12-05 12:30:00,33.65,33.7,33.57,33.66,29910.0,33.65,33.7,33.57,33.66,29910.0
2022-12-05 13:00:00,33.67,33.77,33.63,33.64,26914.0,33.67,33.77,33.63,33.64,26914.0
2022-12-05 13:30:00,33.64,33.74,33.62,33.73,24503.0,33.64,33.74,33.62,33.73,24503.0
2022-12-05 14:00:00,33.73,33.82,33.69,33.7,31932.0,33.73,33.82,33.69,33.7,31932.0
2022-12-05 14:30:00,33.71,33.73,33.57,33.6,28404.0,33.71,33.73,33.57,33.6,28404.0
2022-12-05 15:00:00,33.6,33.67,33.57,33.59,34121.0,33.6,33.67,33.57,33.59,34121.0
2022-12-05 15:30:00,33.58,33.77,33.56,33.75,131155.0,33.58,33.77,33.56,33.75,131155.0
2022-12-06 09:30:00,33.88,34.14,33.83,34.13,40152.0,33.88,34.14,33.83,34.13,40152.0
2022-12-06 10:00:00,34.13,34.18,33.93,33.94,24797.0,34.13,34.18,33.93,33.94,24797.0
2022-12-06 10:30:00,33.93,34.28,33.93,34.28,29398.0,33.93,34.28,33.93,34.28,29398.0
2022-12-06 11:00:00,34.27,34.3,33.96,34.06,68591.0,34.27,34.3,33.96,34.06,68591.0
2022-12-06 11:30:00,34.08,34.12,33.95,33.98,20800.0,34.08,34.12,33.95,33.98,20800.0
2022-12-06 12:00:00,33.98,34.02,33.88,33.9,19046.0,33.98,34.02,33.88,33.9,19046.0
2022-12-06 12:30:00,33.91,33.99,33.89,33.9,20770.0,33.91,33.99,33.89,33.9,20770.0
2022-12-06 13:00:00,33.89,33.9,33.81,33.87,16968.0,33.89,33.9,33.81,33.87,16968.0
2022-12-06 13:30:00,33.86,33.97,33.81,33.81,27475.0,33.86,33.97,33.81,33.81,27475.0
2022-12-06 14:00:00,33.81,33.88,33.73,33.77,44060.0,33.81,33.88,33.73,33.77,44060.0
2022-12-06 14:30:00,33.77,33.85,33.73,33.83,32483.0,33.77,33.85,33.73,33.83,32483.0
2022-12-06 15:00:00,33.83,33.91,33.76,33.81,35217.0,33.83,33.91,33.76,33.81,35217.0
2022-12-06 15:30:00,33.82,33.96,33.81,33.92,120540.0,33.82,33.96,33.81,33.92,120540.0
2022-12-07 09:30:00,33.91,34.22,33.78,34.01,31434.0,33.91,34.22,33.78,34.01,31434.0
2022-12-07 10:00:00,34.01,34.33,34.0,34.33,19464.0,34.01,34.33,34.0,34.33,19464.0
2022-12-07 10:30:00,34.31,34.4,34.22,34.36,29091.0,34.31,34.4,34.22,34.36,29091.0
2022-12-07 11:00:00,34.37,34.4,34.18,34.2,29020.0,34.37,34.4,34.18,34.2,29020.0
2022-12-07 11:30:00,34.2,34.24,34.03,34.23,34670.0,34.2,34.24,34.03,34.23,34670.0
2022-12-07 12:00:00,34.22,34.22,34.05,34.07,11876.0,34.22,34.22,34.05,34.07,11876.0
2022-12-07 12:30:00,34.07,34.16,34.0,34.12,14843.0,34.07,34.16,34.0,34.12,14843.0
2022-12-07 13:00:00,34.12,34.23,34.11,34.18,16196.0,34.12,34.23,34.11,34.18,16196.0
2022-12-07 13:30:00,34.18,34.25,34.15,34.19,16125.0,34.18,34.25,34.15,34.19,16125.0
2022-12-07 14:00:00,34.2,34.21,34.02,34.03,31371.0,34.2,34.21,34.02,34.03,31371.0
2022-12-07 14:30:00,34.03,34.03,33.86,33.93,35711.0,34.03,34.03,33.86,33.93,35711.0
2022-12-07 15:00:00,33.93,33.96,33.66,33.75,34742.0,33.93,33.96,33.66,33.75,34742.0
2022-12-07 15:30:00,33.75,33.82,33.73,33.75,93133.0,33.75,33.82,33.73,33.75,93133.0
2022-12-08 09:30:00,33.99,34.1,33.62,34.1,49247.0,33.99,34.1,33.62,34.1,49247.0
2022-12-08 10:00:00,34.09,34.48,34.07,34.45,49402.0,34.09,34.48,34.07,34.45,49402.0
2022-12-08 10:30:00,34.45,34.7,34.4,34.68,66120.0,34.45,34.7,34.4,34.68,66120.0
2022-12-08 11:00:00,34.68,34.78,34.64,34.77,35634.0,34.68,34.78,34.64,34.77,35634.0
2022-12-08 11:30:00,34.77,34.86,34.65,34.86,27513.0,34.77,34.86,34.65,34.86,27513.0
2022-12-08 12:00:00,34.85,34.97,34.85,34.89,31476.0,34.85,34.97,34.85,34.89,31476.0
2022-12-08 12:30:00,34.87,34.89,34.56,34.58,56473.0,34.87,34.89,34.56,34.58,56473.0
2022-12-08 13:00:00,34.58,34.65,34.48,34.53,32752.0,34.58,34.65,34.48,34.53,32752.0
2022-12-08 13:30:00,34.54,34.7,34.54,34.6,26923.0,34.54,34.7,34.54,34.6,26923.0
2022-12-08 14:00:00,34.59,34.59,34.43,34.52,26002.0,34.59,34.59,34.43,34.52,26002.0
2022-12-08 14:30:00,34.52,34.62,34.52,34.58,26354.0,34.52,34.62,34.52,34.58,26354.0
2022-12-08 15:00:00,34.57,34.59,34.51,34.51,32353.0,34.57,34.59,34.51,34.51,32353.0
2022-12-08 15:30:00,34.51,34.67,34.5,34.64,129857.0,34.51,34.67,34.5,34.64,129857.0
2022-12-09 09:30:00,34.42,34.43,34.02,34.28,30530.0,34.42,34.43,34.02,34.28,30530.0
2022-12-09 10:00:00,34.3,34.3,34.03,34.05,26717.0,34.3,34.3,34.03,34.05,26717.0
2022-12-09 10:30:00,34.07,34.12,33.92,34.05,37206.0,34.07,34.12,33.92,34.05,37206.0
2022-12-09 11:00:00,34.05,34.13,33.98,33.98,26400.0,34.05,34.13,33.98,33.98,26400.0
2022-12-09 11:30:00,33.98,34.08,33.97,34.05,23113.0,33.98,34.08,33.97,34.05,23113.0
2022-12-09 12:00:00,34.05,34.08,33.93,33.97,29267.0,34.05,34.08,33.93,33.97,29267.0
2022-12-09 12:30:00,33.97,34.06,33.95,34.06,24148.0,33.97,34.06,33.95,34.06,24148.0
2022-12-09 13:00:00,34.06,34.06,33.96,33.97,22138.0,34.06,34.06,33.96,33.97,22138.0
2022-12-09 13:30:00,33.98,34.1,33.97,34.07,22760.0,33.98,34.1,33.97,34.07,22760.0
2022-12-09 14:00:00,34.07,34.07,33.92,33.96,21585.0,34.07,34.07,33.92,33.96,21585.0
2022-12-09 14:30:00,33.96,34.02,33.94,34.0,18779.0,33.96,34.02,33.94,34.0,18779.0
2022-12-09 15:00:00,34.01,34.03,33.91,33.95,28704.0,34.01,34.03,33.91,33.95,28704.0
2022-12-09 15:30:00,33.92,33.94,33.74,33.74,102133.0,33.92,33.94,33.74,33.74,102133.0
2022-12-12 09:30:00,33.95,34.05,33.67,33.8,67444.0,33.95,34.05,33.67,33.8,67444.0
2022-12-12 10:00:00,33.81,33.96,33.75,33.93,28607.0,33.81,33.96,33.75,33.93,28607.0
2022-12-12 10:30:00,33.92,34.08,33.91,33.95,30006.0,33.92,34.08,33.91,33.95,30006.0
2022-12-12 11:00:00,33.95,34.12,33.95,34.1,35347.0,33.95,34.12,33.95,34.1,35347.0
2022-12-12 11:30:00,34.11,34.2,34.07,34.18,58774.0,34.11,34.2,34.07,34.18,58774.0
2022-12-12 12:00:00,34.18,34.23,34.09,34.15,73485.0,34.18,34.23,34.09,34.15,73485.0
2022-12-12 12:30:00,34.14,34.16,33.94,33.97,78060.0,34.14,34.16,33.94,33.97,78060.0
2022-12-12 13:00:00,33.97,34.13,33.93,34.13,85932.0,33.97,34.13,33.93,34.13,85932.0
2022-12-12 13:30:00,34.13,34.17,34.02,34.08,84590.0,34.13,34.17,34.02,34.08,84590.0
2022-12-12 14:00:00,34.08,34.14,34.0,34.13,89647.0,34.08,34.14,34.0,34.13,89647.0
2022-12-12 14:30:00,34.13,34.15,34.06,34.06,66849.0,34.13,34.15,34.06,34.06,66849.0
2022-12-12 15:00:00,34.05,34.15,34.01,34.11,84071.0,34.05,34.15,34.01,34.11,84071.0
2022-12-12 15:30:00,34.11,34.15,33.96,33.96,183352.0,34.11,34.15,33.96,33.96,183352.0
2022-12-13 09:30:00,34.14,34.54,34.01,34.53,45769.0,34.14,34.54,34.01,34.53,45769.0
2022-12-13 10:00:00,34.55,34.64,34.06,34.06,51171.0,34.55,34.64,34.06,34.06,51171.0
2022-12-13 10:30:00,34.05,34.3,34.02,34.2,36165.0,34.05,34.3,34.02,34.2,36165.0
2022-12-13 11:00:00,34.2,34.28,34.13,34.19,31751.0,34.2,34.28,34.13,34.19,31751.0
2022-12-13 11:30:00,34.2,34.41,34.01,34.16,71400.0,34.2,34.41,34.01,34.16,71400.0
2022-12-13 12:00:00,34.16,34.22,33.83,33.92,114021.0,34.16,34.22,33.83,33.92,114021.0
2022-12-13 12:30:00,33.92,34.08,33.87,33.95,113536.0,33.92,34.08,33.87,33.95,113536.0
2022-12-13 13:00:00,33.96,34.2,33.95,34.09,89327.0,33.96,34.2,33.95,34.09,89327.0
2022-12-13 13:30:00,34.07,34.12,33.93,33.96,101151.0,34.07,34.12,33.93,33.96,101151.0
2022-12-13 14:00:00,33.95,34.13,33.9,34.13,84118.0,33.95,34.13,33.9,34.13,84118.0
2022-12-13 14:30:00,34.13,34.25,34.05,34.13,93022.0,34.13,34.25,34.05,34.13,93022.0
2022-12-13 15:00:00,34.13,34.15,34.0,34.13,92036.0,34.13,34.15,34.0,34.13,92036.0
2022-12-13 15:30:00,34.13,34.23,34.06,34.17,168000.0,34.13,34.23,34.06,34.17,168000.0
2022-12-14 09:30:00,34.16,34.44,34.16,34.32,41542.0,34.16,34.44,34.16,34.32,41542.0
2022-12-14 10:00:00,34.36,34.38,34.16,34.23,20683.0,34.36,34.38,34.16,34.23,20683.0
2022-12-14 10:30:00,34.23,34.33,34.23,34.33,14618.0,34.23,34.33,34.23,34.33,14618.0
2022-12-14 11:00:00,34.33,34.44,34.3,34.39,14521.0,34.33,34.44,34.3,34.39,14521.0
2022-12-14 11:30:00,34.37,34.38,34.21,34.25,36237.0,34.37,34.38,34.21,34.25,36237.0
2022-12-14 12:00:00,34.25,34.33,34.2,34.26,63617.0,34.25,34.33,34.2,34.26,63617.0
2022-12-14 12:30:00,34.26,34.31,34.18,34.2,66064.0,34.26,34.31,34.18,34.2,66064.0
2022-12-14 13:00:00,34.18,34.26,34.06,34.09,65985.0,34.18,34.26,34.06,34.09,65985.0
2022-12-14 13:30:00,34.1,34.4,34.09,34.36,67968.0,34.1,34.4,34.09,34.36,67968.0
2022-12-14 14:00:00,34.34,34.34,33.92,34.16,112449.0,34.34,34.34,33.92,34.16,112449.0
2022-12-14 14:30:00,34.13,34.16,33.83,34.1,36467.0,34.13,34.16,33.83,34.1,36467.0
2022-12-14 15:00:00,34.16,34.32,33.95,33.95,39154.0,34.16,34.32,33.95,33.95,39154.0
2022-12-14 15:30:00,33.91,34.13,33.85,34.06,79228.0,33.91,34.13,33.85,34.06,79228.0
2022-12-15 09:30:00,33.68,33.87,33.52,33.55,49958.0,33.68,33.87,33.52,33.55,49958.0
2022-12-15 10:00:00,33.55,33.63,33.45,33.63,33600.0,33.55,33.63,33.45,33.63,33600.0
2022-12-15 10:30:00,33.63,33.82,33.53,33.54,38098.0,33.63,33.82,33.53,33.54,38098.0
2022-12-15 11:00:00,33.55,33.65,33.37,33.4,36864.0,33.55,33.65,33.37,33.4,36864.0
2022-12-15 11:30:00,33.41,33.46,33.3,33.34,25674.0,33.41,33.46,33.3,33.34,25674.0
2022-12-15 12:00:00,33.34,33.45,33.34,33.45,23744.0,33.34,33.45,33.34,33.45,23744.0
2022-12-15 12:30:00,33.45,33.47,33.23,33.3,29864.0,33.45,33.47,33.23,33.3,29864.0
2022-12-15 13:00:00,33.29,33.29,33.17,33.23,21743.0,33.29,33.29,33.17,33.23,21743.0
2022-12-15 13:30:00,33.22,33.39,33.15,33.39,36474.0,33.22,33.39,33.15,33.39,36474.0
2022-12-15 14:00:00,33.4,33.41,33.22,33.35,43496.0,33.4,33.41,33.22,33.35,43496.0
2022-12-15 14:30:00,33.36,33.55,33.33,33.55,51493.0,33.36,33.55,33.33,33.55,51493.0
2022-12-15 15:00:00,33.55,33.58,33.39,33.48,53412.0,33.55,33.58,33.39,33.48,53412.0
2022-12-15 15:30:00,33.48,33.51,33.33,33.4,188242.0,33.48,33.51,33.33,33.4,188242.0
2022-12-16 09:30:00,33.11,33.25,32.84,33.2,199608.0,33.11,33.25,32.84,33.2,199608.0
2022-12-16 10:00:00,33.19,33.21,33.0,33.09,52602.0,33.19,33.21,33.0,33.09,52602.0
2022-12-16 10:30:00,33.08,33.43,33.06,33.42,95591.0,33.08,33.43,33.06,33.42,95591.0
2022-12-16 11:00:00,33.43,33.64,33.42,33.61,145239.0,33.43,33.64,33.42,33.61,145239.0
2022-12-16 11:30:00,33.63,33.72,33.53,33.54,31936.0,33.63,33.72,33.53,33.54,31936.0
2022-12-16 12:00:00,33.56,33.71,33.53,33.57,59052.0,33.56,33.71,33.53,33.57,59052.0
2022-12-16 12:30:00,33.57,33.63,33.52,33.55,44428.0,33.57,33.63,33.52,33.55,44428.0
2022-12-16 13:00:00,33.54,33.56,33.46,33.47,54981.0,33.54,33.56,33.46,33.47,54981.0
2022-12-16 13:30:00,33.45,33.56,33.42,33.55,37483.0,33.45,33.56,33.42,33.55,37483.0
2022-12-16 14:00:00,33.54,33.61,33.39,33.39,65581.0,33.54,33.61,33.39,33.39,65581.0
2022-12-16 14:30:00,33.39,33.51,33.34,33.48,40127.0,33.39,33.51,33.34,33.48,40127.0
2022-12-16 15:00:00,33.48,33.5,33.28,33.29,134518.0,33.48,33.5,33.28,33.29,134518.0
2022-12-16 15:30:00,33.29,33.58,33.25,33.45,285150.0,33.29,33.58,33.25,33.45,285150.0
2022-12-19 09:30:00,33.35,33.72,33.12,33.53,39879.0,33.35,33.72,33.12,33.53,39879.0
2022-12-19 10:00:00,33.51,33.74,33.49,33.68,53420.0,33.51,33.74,33.49,33.68,53420.0
2022-12-19 10:30:00,33.68,33.69,33.26,33.26,44912.0,33.68,33.69,33.26,33.26,44912.0
2022-12-19 11:00:00,33.26,33.46,33.26,33.45,30816.0,33.26,33.46,33.26,33.45,30816.0
2022-12-19 11:30:00,33.46,33.47,33.26,33.27,44084.0,33.46,33.47,33.26,33.27,44084.0
2022-12-19 12:00:00,33.26,33.27,33.01,33.01,18354.0,33.26,33.27,33.01,33.01,18354.0
2022-12-19 12:30:00,33.02,33.04,32.87,32.91,19899.0,33.02,33.04,32.87,32.91,19899.0
2022-12-19 13:00:00,32.91,32.92,32.69,32.7,37531.0,32.91,32.92,32.69,32.7,37531.0
2022-12-19 13:30:00,32.68,32.95,32.62,32.95,47888.0,32.68,32.95,32.62,32.95,47888.0
2022-12-19 14:00:00,32.94,33.08,32.88,32.93,31305.0,32.94,33.08,32.88,32.93,31305.0
2022-12-19 14:30:00,32.94,33.02,32.89,33.0,28442.0,32.94,33.02,32.89,33.0,28442.0
2022-12-19 15:00:00,32.99,33.0,32.84,32.91,38932.0,32.99,33.0,32.84,32.91,38932.0
2022-12-19 15:30:00,32.91,33.21,32.9,33.11,171661.0,32.91,33.21,32.9,33.11,171661.0
2022-12-20 09:30:00,33.17,33.54,33.05,33.3,39134.0,33.17,33.54,33.05,33.3,39134.0
2022-12-20 10:00:00,33.32,33.52,33.32,33.48,39327.0,33.32,33.52,33.32,33.48,39327.0
2022-12-20 10:30:00,33.5,33.62,33.35,33.36,33994.0,33.5,33.62,33.35,33.36,33994.0
2022-12-20 11:00:00,33.34,33.44,33.29,33.33,22656.0,33.34,33.44,33.29,33.33,22656.0
2022-12-20 11:30:00,33.33,33.43,33.28,33.34,26879.0,33.33,33.43,33.28,33.34,26879.0
2022-12-20 12:00:00,33.35,33.37,33.24,33.28,19693.0,33.35,33.37,33.24,33.28,19693.0
2022-12-20 12:30:00,33.29,33.39,33.26,33.34,24589.0,33.29,33.39,33.26,33.34,24589.0
2022-12-20 13:00:00,33.34,33.36,33.27,33.33,28081.0,33.34,33.36,33.27,33.33,28081.0
2022-12-20 13:30:00,33.33,33.41,33.32,33.32,26124.0,33.33,33.41,33.32,33.32,26124.0
2022-12-20 14:00:00,33.31,33.37,33.28,33.3,31011.0,33.31,33.37,33.28,33.3,31011.0
2022-12-20 14:30:00,33.3,33.35,33.21,33.22,29394.0,33.3,33.35,33.21,33.22,29394.0
2022-12-20 15:00:00,33.22,33.22,33.08,33.15,45222.0,33.22,33.22,33.08,33.15,45222.0
2022-12-20 15:30:00,33.16,33.32,33.15,33.31,299473.0,33.16,33.32,33.15,33.31,299473.0
2022-12-21 09:30:00,33.6,33.92,33.31,33.63,51665.0,33.6,33.92,33.31,33.63,51665.0
2022-12-21 10:00:00,33.63,34.19,33.63,34.15,33572.0,33.63,34.19,33.63,34.15,33572.0
2022-12-21 10:30:00,34.16,34.27,34.03,34.06,41114.0,34.16,34.27,34.03,34.06,41114.0
2022-12-21 11:00:00,34.08,34.14,34.0,34.12,25443.0,34.08,34.14,34.0,34.12,25443.0
2022-12-21 11:30:00,34.12,34.21,34.09,34.16,38019.0,34.12,34.21,34.09,34.16,38019.0
2022-12-21 12:00:00,34.15,34.27,34.12,34.21,30264.0,34.15,34.27,34.12,34.21,30264.0
2022-12-21 12:30:00,34.21,34.27,34.1,34.14,24309.0,34.21,34.27,34.1,34.14,24309.0
2022-12-21 13:00:00,34.13,34.21,34.06,34.1,24850.0,34.13,34.21,34.06,34.1,24850.0
2022-12-21 13:30:00,34.1,34.1,33.92,34.06,41732.0,34.1,34.1,33.92,34.06,41732.0
2022-12-21 14:00:00,34.08,34.13,34.02,34.04,42055.0,34.08,34.13,34.02,34.04,42055.0
2022-12-21 14:30:00,34.05,34.07,33.89,33.91,31943.0,34.05,34.07,33.89,33.91,31943.0
2022-12-21 15:00:00,33.91,33.96,33.72,33.73,51647.0,33.91,33.96,33.72,33.73,51647.0
2022-12-21 15:30:00,33.72,33.82,33.72,33.79,139625.0,33.72,33.82,33.72,33.79,139625.0
2022-12-22 09:30:00,33.63,33.67,33.11,33.13,34272.0,33.63,33.67,33.11,33.13,34272.0
2022-12-22 10:00:00,33.13,33.22,33.01,33.09,31113.0,33.13,33.22,33.01,33.09,31113.0
2022-12-22 10:30:00,33.1,33.22,33.01,33.22,26447.0,33.1,33.22,33.01,33.22,26447.0
2022-12-22 11:00:00,33.22,33.33,33.2,33.29,23019.0,33.22,33.33,33.2,33.29,23019.0
2022-12-22 11:30:00,33.28,33.29,33.12,33.25,28168.0,33.28,33.29,33.12,33.25,28168.0
2022-12-22 12:00:00,33.26,33.3,33.14,33.22,29808.0,33.26,33.3,33.14,33.22,29808.0
2022-12-22 12:30:00,33.21,33.21,33.12,33.19,11579.0,33.21,33.21,33.12,33.19,11579.0
2022-12-22 13:00:00,33.19,33.21,33.08,33.09,36354.0,33.19,33.21,33.08,33.09,36354.0
2022-12-22 13:30:00,33.08,33.22,33.07,33.16,28031.0,33.08,33.22,33.07,33.16,28031.0
2022-12-22 14:00:00,33.17,33.28,33.14,33.27,26645.0,33.17,33.28,33.14,33.27,26645.0
2022-12-22 14:30:00,33.28,33.39,33.26,33.39,26042.0,33.28,33.39,33.26,33.39,26042.0
2022-12-22 15:00:00,33.39,33.39,33.23,33.37,50497.0,33.39,33.39,33.23,33.37,50497.0
2022-12-22 15:30:00,33.38,33.41,33.26,33.37,113353.0,33.38,33.41,33.26,33.37,113353.0
2022-12-23 09:30:00,33.5,33.58,33.13,33.15,36149.0,33.5,33.58,33.13,33.15,36149.0
2022-12-23 10:00:00,33.17,33.43,33.17,33.3,22473.0,33.17,33.43,33.17,33.3,22473.0
2022-12-23 10:30:00,33.31,33.44,33.31,33.38,12148.0,33.31,33.44,33.31,33.38,12148.0
2022-12-23 11:00:00,33.38,33.54,33.37,33.53,15456.0,33.38,33.54,33.37,33.53,15456.0
2022-12-23 11:30:00,33.55,33.64,33.52,33.57,18290.0,33.55,33.64,33.52,33.57,18290.0
2022-12-23 12:00:00,33.59,33.62,33.55,33.6,12237.0,33.59,33.62,33.55,33.6,12237.0
2022-12-23 12:30:00,33.61,33.68,33.61,33.63,14441.0,33.61,33.68,33.61,33.63,14441.0
2022-12-23 13:00:00,33.62,33.63,33.56,33.58,19627.0,33.62,33.63,33.56,33.58,19627.0
2022-12-23 13:30:00,33.6,33.67,33.53,33.58,22846.0,33.6,33.67,33.53,33.58,22846.0
2022-12-23 14:00:00,33.58,33.71,33.57,33.65,22006.0,33.58,33.71,33.57,33.65,22006.0
2022-12-23 14:30:00,33.65,33.72,33.63,33.72,25597.0,33.65,33.72,33.63,33.72,25597.0
2022-12-23 15:00:00,33.72,33.72,33.64,33.67,22067.0,33.72,33.72,33.64,33.67,22067.0
2022-12-23 15:30:00,33.66,33.72,33.58,33.71,64963.0,33.66,33.72,33.58,33.71,64963.0
2022-12-27 09:30:00,33.59,33.9,33.59,33.82,21517.0,33.59,33.9,33.59,33.82,21517.0
2022-12-27 10:00:00,33.81,33.96,33.75,33.88,14511.0,33.81,33.96,33.75,33.88,14511.0
2022-12-27 10:30:00,33.88,33.92,33.78,33.78,16720.0,33.88,33.92,33.78,33.78,16720.0
2022-12-27 11:00:00,33.8,33.82,33.67,33.72,18228.0,33.8,33.82,33.67,33.72,18228.0
2022-12-27 11:30:00,33.72,33.74,33.66,33.72,20904.0,33.72,33.74,33.66,33.72,20904.0
2022-12-27 12:00:00,33.72,33.73,33.62,33.64,13741.0,33.72,33.73,33.62,33.64,13741.0
2022-12-27 12:30:00,33.64,33.78,33.63,33.77,17923.0,33.64,33.78,33.63,33.77,17923.0
2022-12-27 13:00:00,33.78,33.85,33.72,33.77,14927.0,33.78,33.85,33.72,33.77,14927.0
2022-12-27 13:30:00,33.77,33.77,33.56,33.59,25790.0,33.77,33.77,33.56,33.59,25790.0
2022-12-27 14:00:00,33.59,33.59,33.43,33.45,23304.0,33.59,33.59,33.43,33.45,23304.0
2022-12-27 14:30:00,33.45,33.47,33.39,33.46,15992.0,33.45,33.47,33.39,33.46,15992.0
2022-12-27 15:00:00,33.46,33.49,33.34,33.37,16806.0,33.46,33.49,33.34,33.37,16806.0
2022-12-27 15:30:00,33.37,33.38,33.21,33.28,142800.0,33.37,33.38,33.21,33.28,142800.0
2022-12-28 09:30:00,33.16,33.4,33.01,33.04,31765.0,33.16,33.4,33.01,33.04,31765.0
2022-12-28 10:00:00,33.04,33.09,32.86,32.88,30487.0,33.04,33.09,32.86,32.88,30487.0
2022-12-28 10:30:00,32.87,32.91,32.72,32.75,42507.0,32.87,32.91,32.72,32.75,42507.0
2022-12-28 11:00:00,32.75,32.78,32.66,32.67,26856.0,32.75,32.78,32.66,32.67,26856.0
2022-12-28 11:30:00,32.67,32.73,32.62,32.7,22001.0,32.67,32.73,32.62,32.7,22001.0
2022-12-28 12:00:00,32.68,32.7,32.57,32.59,19475.0,32.68,32.7,32.57,32.59,19475.0
2022-12-28 12:30:00,32.6,32.67,32.53,32.67,26385.0,32.6,32.67,32.53,32.67,26385.0
2022-12-28 13:00:00,32.67,32.71,32.53,32.54,20615.0,32.67,32.71,32.53,32.54,20615.0
2022-12-28 13:30:00,32.56,32.68,32.52,32.68,22671.0,32.56,32.68,32.52,32.68,22671.0
2022-12-28 14:00:00,32.68,32.72,32.57,32.59,18097.0,32.68,32.72,32.57,32.59,18097.0
2022-12-28 14:30:00,32.59,32.68,32.58,32.63,25808.0,32.59,32.68,32.58,32.63,25808.0
2022-12-28 15:00:00,32.65,32.65,32.45,32.54,28981.0,32.65,32.65,32.45,32.54,28981.0
2022-12-28 15:30:00,32.53,32.63,32.5,32.53,112173.0,32.53,32.63,32.5,32.53,112173.0
2022-12-29 09:30:00,32.58,32.87,32.55,32.87,24398.0,32.58,32.87,32.55,32.87,24398.0
2022-12-29 10:00:00,32.89,32.93,32.84,32.88,22847.0,32.89,32.93,32.84,32.88,22847.0
2022-12-29 10:30:00,32.88,33.04,32.83,32.83,27227.0,32.88,33.04,32.83,32.83,27227.0
2022-12-29 11:00:00,32.81,32.89,32.68,32.76,27988.0,32.81,32.89,32.68,32.76,27988.0
2022-12-29 11:30:00,32.76,32.86,32.74,32.81,22846.0,32.76,32.86,32.74,32.81,22846.0
2022-12-29 12:00:00,32.82,32.89,32.72,32.75,18993.0,32.82,32.89,32.72,32.75,18993.0
2022-12-29 12:30:00,32.75,32.78,32.7,32.76,21387.0,32.75,32.78,32.7,32.76,21387.0
2022-12-29 13:00:00,32.76,32.79,32.69,32.72,19600.0,32.76,32.79,32.69,32.72,19600.0
2022-12-29 13:30:00,32.72,32.74,32.67,32.69,26966.0,32.72,32.74,32.67,32.69,26966.0
2022-12-29 14:00:00,32.69,32.69,32.61,32.64,20282.0,32.69,32.69,32.61,32.64,20282.0
2022-12-29 14:30:00,32.64,32.72,32.61,32.65,26515.0,32.64,32.72,32.61,32.65,26515.0
2022-12-29 15:00:00,32.65,32.71,32.53,32.53,32763.0,32.65,32.71,32.53,32.53,32763.0
2022-12-29 15:30:00,32.53,32.69,32.47,32.61,164604.0,32.53,32.69,32.47,32.61,164604.0
2022-12-30 09:30:00,32.38,32.62,32.25,32.45,55037.0,32.38,32.62,32.25,32.45,55037.0
2022-12-30 10:00:00,32.45,32.66,32.38,32.61,22684.0,32.45,32.66,32.38,32.61,22684.0
2022-12-30 10:30:00,32.61,32.61,32.41,32.41,17224.0,32.61,32.61,32.41,32.41,17224.0
2022-12-30 11:00:00,32.41,32.51,32.4,32.42,32516.0,32.41,32.51,32.4,32.42,32516.0
2022-12-30 11:30:00,32.41,32.58,32.41,32.49,48221.0,32.41,32.58,32.41,32.49,48221.0
2022-12-30 12:00:00,32.51,32.54,32.46,32.49,19125.0,32.51,32.54,32.46,32.49,19125.0
2022-12-30 12:30:00,32.5,32.57,32.47,32.55,17422.0,32.5,32.57,32.47,32.55,17422.0
2022-12-30 13:00:00,32.53,32.56,32.41,32.46,17063.0,32.53,32.56,32.41,32.46,17063.0
2022-12-30 13:30:00,32.48,32.56,32.44,32.51,26238.0,32.48,32.56,32.44,32.51,26238.0
2022-12-30 14:00:00,32.51,32.51,32.29,32.32,23348.0,32.51,32.51,32.29,32.32,23348.0
2022-12-30 14:30:00,32.33,32.34,32.26,32.3,25535.0,32.33,32.34,32.26,32.3,25535.0
2022-12-30 15:00:00,32.3,32.41,32.26,32.29,34975.0,32.3,32.41,32.26,32.29,34975.0
2022-12-30 15:30:00,32.28,32.45,32.28,32.38,162543.0,32.28,32.45,32.28,32.38,162543.0
2023-01-03 09:30:00,32.43,32.58,32.2,32.41,139249.0,32.43,32.58,32.2,32.41,139249.0
2023-01-03 10:00:00,32.4,32.52,32.26,32.46,79964.0,32.4,32.52,32.26,32.46,79964.0
2023-01-03 10:30:00,32.46,32.5,32.13,32.23,76928.0,32.46,32.5,32.13,32.23,76928.0
2023-01-03 11:00:00,32.23,32.26,31.52,31.53,115246.0,32.23,32.26,31.52,31.53,115246.0
2023-01-03 11:30:00,31.53,31.57,31.29,31.31,42545.0,31.53,31.57,31.29,31.31,42545.0
2023-01-03 12:00:00,31.3,31.38,31.02,31.11,106916.0,31.3,31.38,31.02,31.11,106916.0
2023-01-03 12:30:00,31.12,31.26,30.91,31.05,86659.0,31.12,31.26,30.91,31.05,86659.0
2023-01-03 13:00:00,31.06,31.35,31.04,31.32,80415.0,31.06,31.35,31.04,31.32,80415.0
2023-01-03 13:30:00,31.32,31.36,31.21,31.21,72538.0,31.32,31.36,31.21,31.21,72538.0
2023-01-03 14:00:00,31.22,31.24,31.04,31.08,86305.0,31.22,31.24,31.04,31.08,86305.0
2023-01-03 14:30:00,31.07,31.25,31.03,31.17,80506.0,31.07,31.25,31.03,31.17,80506.0
2023-01-03 15:00:00,31.17,31.21,30.86,30.95,163455.0,31.17,31.21,30.86,30.95,163455.0
2023-01-03 15:30:00,30.94,31.1,30.88,30.89,583468.0,30.94,31.1,30.88,30.89,583468.0
2023-01-04 09:30:00,30.92,31.03,30.65,30.9,189705.0,30.92,31.03,30.65,30.9,189705.0
2023-01-04 10:00:00,30.87,30.89,30.26,30.3,115815.0,30.87,30.89,30.26,30.3,115815.0
2023-01-04 10:30:00,30.3,30.44,30.22,30.42,154170.0,30.3,30.44,30.22,30.42,154170.0
2023-01-04 11:00:00,30.42,30.55,30.35,30.46,131644.0,30.42,30.55,30.35,30.46,131644.0
2023-01-04 11:30:00,30.48,30.8,30.47,30.76,254361.0,30.48,30.8,30.47,30.76,254361.0
2023-01-04 12:00:00,30.77,31.14,30.71,31.02,325778.0,30.77,31.14,30.71,31.02,325778.0
2023-01-04 12:30:00,31.02,31.06,30.63,30.7,116357.0,31.02,31.06,30.63,30.7,116357.0
2023-01-04 13:00:00,30.7,30.99,30.67,30.98,68370.0,30.7,30.99,30.67,30.98,68370.0
2023-01-04 13:30:00,30.98,30.98,30.82,30.88,44022.0,30.98,30.98,30.82,30.88,44022.0
2023-01-04 14:00:00,30.87,30.96,30.68,30.7,69216.0,30.87,30.96,30.68,30.7,69216.0
2023-01-04 14:30:00,30.7,30.99,30.69,30.95,57424.0,30.7,30.99,30.69,30.95,57424.0
2023-01-04 15:00:00,30.96,31.02,30.77,30.8,76527.0,30.96,31.02,30.77,30.8,76527.0
2023-01-04 15:30:00,30.8,30.96,30.71,30.94,252373.0,30.8,30.96,30.71,30.94,252373.0
2023-01-05 09:30:00,30.74,30.91,30.35,30.43,55870.0,30.74,30.91,30.35,30.43,55870.0
2023-01-05 10:00:00,30.43,30.45,30.17,30.3,45903.0,30.43,30.45,30.17,30.3,45903.0
2023-01-05 10:30:00,30.29,30.52,30.26,30.39,127025.0,30.29,30.52,30.26,30.39,127025.0
2023-01-05 11:00:00,30.4,30.56,30.39,30.44,35077.0,30.4,30.56,30.39,30.44,35077.0
2023-01-05 11:30:00,30.45,30.51,30.38,30.45,31244.0,30.45,30.51,30.38,30.45,31244.0
2023-01-05 12:00:00,30.48,30.55,30.45,30.52,30264.0,30.48,30.55,30.45,30.52,30264.0
2023-01-05 12:30:00,30.52,30.61,30.5,30.58,30602.0,30.52,30.61,30.5,30.58,30602.0
2023-01-05 13:00:00,30.59,30.64,30.51,30.57,65366.0,30.59,30.64,30.51,30.57,65366.0
2023-01-05 13:30:00,30.58,30.69,30.57,30.68,43884.0,30.58,30.69,30.57,30.68,43884.0
2023-01-05 14:00:00,30.7,30.81,30.69,30.77,62768.0,30.7,30.81,30.69,30.77,62768.0
2023-01-05 14:30:00,30.77,30.89,30.76,30.8,41239.0,30.77,30.89,30.76,30.8,41239.0
2023-01-05 15:00:00,30.79,30.81,30.74,30.77,42556.0,30.79,30.81,30.74,30.77,42556.0
2023-01-05 15:30:00,30.77,30.8,30.68,30.68,180948.0,30.77,30.8,30.68,30.68,180948.0
2023-01-06 09:30:00,31.19,31.5,31.15,31.43,35185.0,31.19,31.5,31.15,31.43,35185.0
2023-01-06 10:00:00,31.45,31.64,31.41,31.43,36459.0,31.45,31.64,31.41,31.43,36459.0
2023-01-06 10:30:00,31.44,31.54,31.41,31.49,63784.0,31.44,31.54,31.41,31.49,63784.0
2023-01-06 11:00:00,31.51,31.66,31.5,31.66,39402.0,31.51,31.66,31.5,31.66,39402.0
2023-01-06 11:30:00,31.67,31.7,31.62,31.69,25002.0,31.67,31.7,31.62,31.69,25002.0
2023-01-06 12:00:00,31.69,31.76,31.6,31.64,23733.0,31.69,31.76,31.6,31.64,23733.0
2023-01-06 12:30:00,31.64,31.76,31.63,31.71,19163.0,31.64,31.76,31.63,31.71,19163.0
2023-01-06 13:00:00,31.71,31.83,31.68,31.82,45584.0,31.71,31.83,31.68,31.82,45584.0
2023-01-06 13:30:00,31.83,31.97,31.82,31.97,35611.0,31.83,31.97,31.82,31.97,35611.0
2023-01-06 14:00:00,31.97,32.0,31.9,31.95,41856.0,31.97,32.0,31.9,31.95,41856.0
2023-01-06 14:30:00,31.95,31.99,31.85,31.88,38839.0,31.95,31.99,31.85,31.88,38839.0
2023-01-06 15:00:00,31.88,31.92,31.82,31.83,57447.0,31.88,31.92,31.82,31.83,57447.0
2023-01-06 15:30:00,31.84,31.92,31.67,31.71,304261.0,31.84,31.92,31.67,31.71,304261.0
2023-01-09 09:30:00,31.48,31.6,31.31,31.36,65291.0,31.48,31.6,31.31,31.36,65291.0
2023-01-09 10:00:00,31.36,31.59,31.33,31.48,53275.0,31.36,31.59,31.33,31.48,53275.0
2023-01-09 10:30:00,31.48,31.76,31.46,31.65,31956.0,31.48,31.76,31.46,31.65,31956.0
2023-01-09 11:00:00,31.66,31.74,31.62,31.65,56547.0,31.66,31.74,31.62,31.65,56547.0
2023-01-09 11:30:00,31.65,31.86,31.59,31.86,52595.0,31.65,31.86,31.59,31.86,52595.0
2023-01-09 12:00:00,31.86,31.96,31.82,31.87,34138.0,31.86,31.96,31.82,31.87,34138.0
2023-01-09 12:30:00,31.88,32.06,31.87,31.9,30272.0,31.88,32.06,31.87,31.9,30272.0
2023-01-09 13:00:00,31.91,31.93,31.79,31.8,34378.0,31.91,31.93,31.79,31.8,34378.0
2023-01-09 13:30:00,31.81,31.83,31.61,31.61,52588.0,31.81,31.83,31.61,31.61,52588.0
2023-01-09 14:00:00,31.64,31.75,31.64,31.69,35426.0,31.64,31.75,31.64,31.69,35426.0
2023-01-09 14:30:00,31.69,31.7,31.5,31.52,39729.0,31.69,31.7,31.5,31.52,39729.0
2023-01-09 15:00:00,31.52,31.54,31.33,31.37,63632.0,31.52,31.54,31.33,31.37,63632.0
2023-01-09 15:30:00,31.37,31.43,31.31,31.35,344019.0,31.37,31.43,31.31,31.35,344019.0
2023-01-10 09:30:00,31.28,31.63,31.27,31.49,43490.0,31.28,31.63,31.27,31.49,43490.0
2023-01-10 10:00:00,31.52,31.52,31.28,31.48,22207.0,31.52,31.52,31.28,31.48,22207.0
2023-01-10 10:30:00,31.48,31.5,31.15,31.38,32214.0,31.48,31.5,31.15,31.38,32214.0
2023-01-10 11:00:00,31.41,31.43,31.35,31.4,28934.0,31.41,31.43,31.35,31.4,28934.0
2023-01-10 11:30:00,31.41,31.54,31.37,31.54,56188.0,31.41,31.54,31.37,31.54,56188.0
2023-01-10 12:00:00,31.53,31.67,31.46,31.56,45241.0,31.53,31.67,31.46,31.56,45241.0
2023-01-10 12:30:00,31.57,31.77,31.57,31.77,25169.0,31.57,31.77,31.57,31.77,25169.0
2023-01-10 13:00:00,31.77,31.84,31.74,31.75,33954.0,31.77,31.84,31.74,31.75,33954.0
2023-01-10 13:30:00,31.75,31.86,31.74,31.86,31122.0,31.75,31.86,31.74,31.86,31122.0
2023-01-10 14:00:00,31.88,31.95,31.83,31.87,37568.0,31.88,31.95,31.83,31.87,37568.0
2023-01-10 14:30:00,31.86,31.91,31.85,31.89,40518.0,31.86,31.91,31.85,31.89,40518.0
2023-01-10 15:00:00,31.89,31.99,31.83,31.94,43568.0,31.89,31.99,31.83,31.94,43568.0
2023-01-10 15:30:00,31.94,32.09,31.94,32.08,167350.0,31.94,32.09,31.94,32.08,167350.0
2023-01-11 09:30:00,32.1,32.14,31.94,32.06,32742.0,32.1,32.14,31.94,32.06,32742.0
2023-01-11 10:00:00,32.05,32.07,31.71,31.73,26254.0,32.05,32.07,31.71,31.73,26254.0
2023-01-11 10:30:00,31.7,31.7,31.39,31.39,39658.0,31.7,31.7,31.39,31.39,39658.0
2023-01-11 11:00:00,31.39,31.45,31.32,31.4,53055.0,31.39,31.45,31.32,31.4,53055.0
2023-01-11 11:30:00,31.42,31.58,31.42,31.53,20493.0,31.42,31.58,31.42,31.53,20493.0
2023-01-11 12:00:00,31.53,31.67,31.51,31.67,23583.0,31.53,31.67,31.51,31.67,23583.0
2023-01-11 12:30:00,31.66,31.91,31.63,31.9,53914.0,31.66,31.91,31.63,31.9,53914.0
2023-01-11 13:00:00,31.9,32.04,31.9,32.0,37870.0,31.9,32.04,31.9,32.0,37870.0
2023-01-11 13:30:00,32.0,32.08,31.89,31.9,32127.0,32.0,32.08,31.89,31.9,32127.0
2023-01-11 14:00:00,31.9,31.9,31.74,31.74,55140.0,31.9,31.9,31.74,31.74,55140.0
2023-01-11 14:30:00,31.75,31.79,31.73,31.76,35235.0,31.75,31.79,31.73,31.76,35235.0
2023-01-11 15:00:00,31.76,31.78,31.64,31.64,59841.0,31.76,31.78,31.64,31.64,59841.0
2023-01-11 15:30:00,31.65,31.84,31.64,31.82,178332.0,31.65,31.84,31.64,31.82,178332.0
2023-01-12 09:30:00,31.95,31.95,31.55,31.63,41652.0,31.95,31.95,31.55,31.63,41652.0
2023-01-12 10:00:00,31.61,31.91,31.6,31.86,37460.0,31.61,31.91,31.6,31.86,37460.0
2023-01-12 10:30:00,31.85,31.98,31.78,31.91,30313.0,31.85,31.98,31.78,31.91,30313.0
2023-01-12 11:00:00,31.92,32.13,31.88,32.06,40634.0,31.92,32.13,31.88,32.06,40634.0
2023-01-12 11:30:00,32.06,32.21,32.04,32.19,23812.0,32.06,32.21,32.04,32.19,23812.0
2023-01-12 12:00:00,32.19,32.25,32.13,32.25,22726.0,32.19,32.25,32.13,32.25,22726.0
2023-01-12 12:30:00,32.26,32.31,32.09,32.09,27751.0,32.26,32.31,32.09,32.09,27751.0
2023-01-12 13:00:00,32.1,32.15,31.96,31.98,42311.0,32.1,32.15,31.96,31.98,42311.0
2023-01-12 13:30:00,31.99,32.12,31.96,32.1,19654.0,31.99,32.12,31.96,32.1,19654.0
2023-01-12 14:00:00,32.08,32.09,31.96,32.05,27530.0,32.08,32.09,31.96,32.05,27530.0
2023-01-12 14:30:00,32.06,32.13,32.02,32.05,25778.0,32.06,32.13,32.02,32.05,25778.0
2023-01-12 15:00:00,32.04,32.14,32.02,32.12,36208.0,32.04,32.14,32.02,32.12,36208.0
2023-01-12 15:30:00,32.12,32.16,32.01,32.14,113802.0,32.12,32.16,32.01,32.14,113802.0
2023-01-13 09:30:00,31.99,32.15,31.89,32.0,20856.0,31.99,32.15,31.89,32.0,20856.0
2023-01-13 10:00:00,32.02,32.08,31.91,32.08,12213.0,32.02,32.08,31.91,32.08,12213.0
2023-01-13 10:30:00,32.09,32.17,32.04,32.17,21049.0,32.09,32.17,32.04,32.17,21049.0
2023-01-13 11:00:00,32.17,32.17,31.84,31.84,18719.0,32.17,32.17,31.84,31.84,18719.0
2023-01-13 11:30:00,31.8,31.81,31.64,31.65,18480.0,31.8,31.81,31.64,31.65,18480.0
2023-01-13 12:00:00,31.64,31.76,31.62,31.62,17336.0,31.64,31.76,31.62,31.62,17336.0
2023-01-13 12:30:00,31.62,31.7,31.55,31.7,27647.0,31.62,31.7,31.55,31.7,27647.0
2023-01-13 13:00:00,31.71,31.79,31.69,31.75,28334.0,31.71,31.79,31.69,31.75,28334.0
2023-01-13 13:30:00,31.75,31.86,31.74,31.85,38446.0,31.75,31.86,31.74,31.85,38446.0
2023-01-13 14:00:00,31.86,31.99,31.82,31.92,44482.0,31.86,31.99,31.82,31.92,44482.0
2023-01-13 14:30:00,31.92,32.01,31.87,31.91,29680.0,31.92,32.01,31.87,31.91,29680.0
2023-01-13 15:00:00,31.91,32.0,31.87,31.9,62547.0,31.91,32.0,31.87,31.9,62547.0
2023-01-13 15:30:00,31.91,32.05,31.9,32.01,151480.0,31.91,32.05,31.9,32.01,151480.0
2023-01-17 09:30:00,32.06,32.24,31.93,32.11,40482.0,32.06,32.24,31.93,32.11,40482.0
2023-01-17 10:00:00,32.08,32.14,32.03,32.1,28005.0,32.08,32.14,32.03,32.1,28005.0
2023-01-17 10:30:00,32.11,32.13,31.95,32.04,18228.0,32.11,32.13,31.95,32.04,18228.0
2023-01-17 11:00:00,32.04,32.05,31.94,32.05,19629.0,32.04,32.05,31.94,32.05,19629.0
2023-01-17 11:30:00,32.04,32.05,31.88,31.9,25992.0,32.04,32.05,31.88,31.9,25992.0
2023-01-17 12:00:00,31.89,31.98,31.88,31.89,21730.0,31.89,31.98,31.88,31.89,21730.0
2023-01-17 12:30:00,31.87,31.92,31.73,31.75,29746.0,31.87,31.92,31.73,31.75,29746.0
2023-01-17 13:00:00,31.75,31.88,31.69,31.87,46503.0,31.75,31.88,31.69,31.87,46503.0
2023-01-17 13:30:00,31.86,31.97,31.84,31.96,34678.0,31.86,31.97,31.84,31.96,34678.0
2023-01-17 14:00:00,31.96,31.96,31.77,31.87,27055.0,31.96,31.96,31.77,31.87,27055.0
2023-01-17 14:30:00,31.89,31.95,31.82,31.85,41747.0,31.89,31.95,31.82,31.85,41747.0
2023-01-17 15:00:00,31.86,31.89,31.66,31.67,130155.0,31.86,31.89,31.66,31.67,130155.0
2023-01-17 15:30:00,31.68,31.81,31.66,31.74,181016.0,31.68,31.81,31.66,31.74,181016.0
2023-01-18 09:30:00,31.76,31.82,31.59,31.74,67556.0,31.76,31.82,31.59,31.74,67556.0
2023-01-18 10:00:00,31.74,31.93,31.72,31.86,42264.0,31.74,31.93,31.72,31.86,42264.0
2023-01-18 10:30:00,31.86,31.88,31.53,31.65,29898.0,31.86,31.88,31.53,31.65,29898.0
2023-01-18 11:00:00,31.65,31.65,31.4,31.44,32605.0,31.65,31.65,31.4,31.44,32605.0
2023-01-18 11:30:00,31.45,31.47,31.31,31.32,26361.0,31.45,31.47,31.31,31.32,26361.0
2023-01-18 12:00:00,31.31,31.34,31.25,31.26,27211.0,31.31,31.34,31.25,31.26,27211.0
2023-01-18 12:30:00,31.26,31.31,31.13,31.17,26428.0,31.26,31.31,31.13,31.17,26428.0
2023-01-18 13:00:00,31.17,31.24,31.05,31.23,28124.0,31.17,31.24,31.05,31.23,28124.0
2023-01-18 13:30:00,31.24,31.33,31.21,31.25,33311.0,31.24,31.33,31.21,31.25,33311.0
2023-01-18 14:00:00,31.26,31.35,31.24,31.33,35954.0,31.26,31.35,31.24,31.33,35954.0
2023-01-18 14:30:00,31.33,31.35,31.14,31.16,49160.0,31.33,31.35,31.14,31.16,49160.0
2023-01-18 15:00:00,31.16,31.3,31.15,31.16,40167.0,31.16,31.3,31.15,31.16,40167.0
2023-01-18 15:30:00,31.16,31.17,31.0,31.14,170582.0,31.16,31.17,31.0,31.14,170582.0
2023-01-19 09:30:00,31.15,31.29,30.8,30.89,36916.0,31.15,31.29,30.8,30.89,36916.0
2023-01-19 10:00:00,30.89,30.92,30.63,30.66,26236.0,30.89,30.92,30.63,30.66,26236.0
2023-01-19 10:30:00,30.64,30.64,30.45,30.47,41292.0,30.64,30.64,30.45,30.47,41292.0
2023-01-19 11:00:00,30.47,30.59,30.42,30.48,19655.0,30.47,30.59,30.42,30.48,19655.0
2023-01-19 11:30:00,30.47,30.52,30.43,30.52,37496.0,30.47,30.52,30.43,30.52,37496.0
2023-01-19 12:00:00,30.53,30.61,30.35,30.5,40058.0,30.53,30.61,30.35,30.5,40058.0
2023-01-19 12:30:00,30.5,30.55,30.5,30.53,27797.0,30.5,30.55,30.5,30.53,27797.0
2023-01-19 13:00:00,30.53,30.58,30.48,30.51,26589.0,30.53,30.58,30.48,30.51,26589.0
2023-01-19 13:30:00,30.51,30.53,30.42,30.42,27762.0,30.51,30.53,30.42,30.42,27762.0
2023-01-19 14:00:00,30.42,30.42,30.34,30.39,33010.0,30.42,30.42,30.34,30.39,33010.0
2023-01-19 14:30:00,30.37,30.38,30.25,30.29,23518.0,30.37,30.38,30.25,30.29,23518.0
2023-01-19 15:00:00,30.28,30.3,30.19,30.19,43664.0,30.28,30.3,30.19,30.19,43664.0
2023-01-19 15:30:00,30.2,30.27,30.1,30.13,182706.0,30.2,30.27,30.1,30.13,182706.0
2023-01-20 09:30:00,30.43,30.5,30.21,30.34,121041.0,30.43,30.5,30.21,30.34,121041.0
2023-01-20 10:00:00,30.32,30.45,30.26,30.44,54253.0,30.32,30.45,30.26,30.44,54253.0
2023-01-20 10:30:00,30.43,30.46,30.29,30.37,34331.0,30.43,30.46,30.29,30.37,34331.0
2023-01-20 11:00:00,30.36,30.52,30.34,30.5,58114.0,30.36,30.52,30.34,30.5,58114.0
2023-01-20 11:30:00,30.5,30.51,30.36,30.38,28305.0,30.5,30.51,30.36,30.38,28305.0
2023-01-20 12:00:00,30.39,30.43,30.29,30.36,30298.0,30.39,30.43,30.29,30.36,30298.0
2023-01-20 12:30:00,30.37,30.38,30.28,30.35,32738.0,30.37,30.38,30.28,30.35,32738.0
2023-01-20 13:00:00,30.36,30.39,30.32,30.35,28141.0,30.36,30.39,30.32,30.35,28141.0
2023-01-20 13:30:00,30.37,30.6,30.37,30.55,45358.0,30.37,30.6,30.37,30.55,45358.0
2023-01-20 14:00:00,30.55,30.66,30.55,30.65,53820.0,30.55,30.66,30.55,30.65,53820.0
2023-01-20 14:30:00,30.64,30.77,30.64,30.75,43233.0,30.64,30.77,30.64,30.75,43233.0
2023-01-20 15:00:00,30.76,30.95,30.76,30.94,67173.0,30.76,30.95,30.76,30.94,67173.0
2023-01-20 15:30:00,30.94,31.21,30.88,31.2,454569.0,30.94,31.21,30.88,31.2,454569.0
2023-01-23 09:30:00,31.04,31.39,31.01,31.37,46230.0,31.04,31.39,31.01,31.37,46230.0
2023-01-23 10:00:00,31.37,31.7,31.29,31.58,62818.0,31.37,31.7,31.29,31.58,62818.0
2023-01-23 10:30:00,31.6,31.6,31.43,31.53,33963.0,31.6,31.6,31.43,31.53,33963.0
2023-01-23 11:00:00,31.52,31.64,31.5,31.56,32980.0,31.52,31.64,31.5,31.56,32980.0
2023-01-23 11:30:00,31.55,31.58,31.38,31.5,35390.0,31.55,31.58,31.38,31.5,35390.0
2023-01-23 12:00:00,31.51,31.68,31.48,31.67,38544.0,31.51,31.68,31.48,31.67,38544.0
2023-01-23 12:30:00,31.67,31.71,31.59,31.62,33780.0,31.67,31.71,31.59,31.62,33780.0
2023-01-23 13:00:00,31.62,31.79,31.58,31.79,66306.0,31.62,31.79,31.58,31.79,66306.0
2023-01-23 13:30:00,31.79,31.84,31.66,31.67,72194.0,31.79,31.84,31.66,31.67,72194.0
2023-01-23 14:00:00,31.67,31.67,31.33,31.34,46206.0,31.67,31.67,31.33,31.34,46206.0
2023-01-23 14:30:00,31.34,31.41,31.21,31.24,52307.0,31.34,31.41,31.21,31.24,52307.0
2023-01-23 15:00:00,31.23,31.31,31.23,31.26,130101.0,31.23,31.31,31.23,31.26,130101.0
2023-01-23 15:30:00,31.26,31.44,31.16,31.39,155993.0,31.26,31.44,31.16,31.39,155993.0
2023-01-24 09:30:00,31.33,31.42,31.08,31.23,47884.0,31.33,31.42,31.08,31.23,47884.0
2023-01-24 10:00:00,31.2,31.22,30.94,30.95,23256.0,31.2,31.22,30.94,30.95,23256.0
2023-01-24 10:30:00,30.94,30.99,30.83,30.92,36395.0,30.94,30.99,30.83,30.92,36395.0
2023-01-24 11:00:00,30.93,31.14,30.93,31.14,32233.0,30.93,31.14,30.93,31.14,32233.0
2023-01-24 11:30:00,31.14,31.15,31.01,31.05,21064.0,31.14,31.15,31.01,31.05,21064.0
2023-01-24 12:00:00,31.04,31.1,30.98,31.05,22181.0,31.04,31.1,30.98,31.05,22181.0
2023-01-24 12:30:00,31.03,31.1,31.0,31.03,28879.0,31.03,31.1,31.0,31.03,28879.0
2023-01-24 13:00:00,31.03,31.14,30.96,31.0,63517.0,31.03,31.14,30.96,31.0,63517.0
2023-01-24 13:30:00,30.99,31.05,30.93,31.01,24637.0,30.99,31.05,30.93,31.01,24637.0
2023-01-24 14:00:00,31.01,31.01,30.82,30.84,20348.0,31.01,31.01,30.82,30.84,20348.0
2023-01-24 14:30:00,30.85,30.87,30.78,30.86,35426.0,30.85,30.87,30.78,30.86,35426.0
2023-01-24 15:00:00,30.86,30.94,30.82,30.91,34481.0,30.86,30.94,30.82,30.91,34481.0
2023-01-24 15:30:00,30.91,30.93,30.79,30.9,99317.0,30.91,30.93,30.79,30.9,99317.0
2023-01-25 09:30:00,30.99,31.02,30.85,30.97,35086.0,30.99,31.02,30.85,30.97,35086.0
2023-01-25 10:00:00,30.98,31.24,30.95,31.22,27558.0,30.98,31.24,30.95,31.22,27558.0
2023-01-25 10:30:00,31.24,31.24,30.97,31.0,34278.0,31.24,31.24,30.97,31.0,34278.0
2023-01-25 11:00:00,31.0,31.2,30.98,31.11,26087.0,31.0,31.2,30.98,31.11,26087.0
2023-01-25 11:30:00,31.12,31.23,31.1,31.11,42219.0,31.12,31.23,31.1,31.11,42219.0
2023-01-25 12:00:00,31.1,31.13,30.98,31.06,15288.0,31.1,31.13,30.98,31.06,15288.0
2023-01-25 12:30:00,31.08,31.14,31.06,31.07,19324.0,31.08,31.14,31.06,31.07,19324.0
2023-01-25 13:00:00,31.07,31.15,31.06,31.12,33356.0,31.07,31.15,31.06,31.12,33356.0
2023-01-25 13:30:00,31.12,31.21,31.07,31.18,22757.0,31.12,31.21,31.07,31.18,22757.0
2023-01-25 14:00:00,31.18,31.26,31.16,31.25,36704.0,31.18,31.26,31.16,31.25,36704.0
2023-01-25 14:30:00,31.25,31.3,31.19,31.29,20741.0,31.25,31.3,31.19,31.29,20741.0
2023-01-25 15:00:00,31.3,31.38,31.29,31.34,32891.0,31.3,31.38,31.29,31.34,32891.0
2023-01-25 15:30:00,31.34,31.42,31.29,31.41,102332.0,31.34,31.42,31.29,31.41,102332.0
2023-01-26 09:30:00,31.57,31.74,31.45,31.52,38004.0,31.57,31.74,31.45,31.52,38004.0
2023-01-26 10:00:00,31.54,31.72,31.48,31.66,21248.0,31.54,31.72,31.48,31.66,21248.0
2023-01-26 10:30:00,31.66,31.67,31.55,31.58,24317.0,31.66,31.67,31.55,31.58,24317.0
2023-01-26 11:00:00,31.59,31.63,31.5,31.55,18101.0,31.59,31.63,31.5,31.55,18101.0
2023-01-26 11:30:00,31.56,31.68,31.48,31.67,18044.0,31.56,31.68,31.48,31.67,18044.0
2023-01-26 12:00:00,31.69,31.77,31.69,31.73,18671.0,31.69,31.77,31.69,31.73,18671.0
2023-01-26 12:30:00,31.72,31.8,31.64,31.65,18237.0,31.72,31.8,31.64,31.65,18237.0
2023-01-26 13:00:00,31.65,31.73,31.63,31.72,18451.0,31.65,31.73,31.63,31.72,18451.0
2023-01-26 13:30:00,31.72,31.88,31.72,31.86,28687.0,31.72,31.88,31.72,31.86,28687.0
2023-01-26 14:00:00,31.87,31.92,31.82,31.86,35792.0,31.87,31.92,31.82,31.86,35792.0
2023-01-26 14:30:00,31.86,31.97,31.86,31.97,39598.0,31.86,31.97,31.86,31.97,39598.0
2023-01-26 15:00:00,31.96,32.03,31.96,32.02,50647.0,31.96,32.03,31.96,32.02,50647.0
2023-01-26 15:30:00,32.02,32.02,31.84,31.98,162872.0,32.02,32.02,31.84,31.98,162872.0
2023-01-27 09:30:00,32.1,32.47,32.1,32.38,57617.0,32.1,32.47,32.1,32.38,57617.0
2023-01-27 10:00:00,32.34,32.34,32.07,32.1,37512.0,32.34,32.34,32.07,32.1,37512.0
2023-01-27 10:30:00,32.1,32.13,31.64,31.67,42242.0,32.1,32.13,31.64,31.67,42242.0
2023-01-27 11:00:00,31.67,31.67,31.54,31.65,39135.0,31.67,31.67,31.54,31.65,39135.0
2023-01-27 11:30:00,31.66,31.86,31.66,31.84,32032.0,31.66,31.86,31.66,31.84,32032.0
2023-01-27 12:00:00,31.83,31.96,31.82,31.94,30279.0,31.83,31.96,31.82,31.94,30279.0
2023-01-27 12:30:00,31.95,32.01,31.95,32.01,52803.0,31.95,32.01,31.95,32.01,52803.0
2023-01-27 13:00:00,32.01,32.12,31.94,32.06,66432.0,32.01,32.12,31.94,32.06,66432.0
2023-01-27 13:30:00,32.06,32.09,32.0,32.09,26758.0,32.06,32.09,32.0,32.09,26758.0
2023-01-27 14:00:00,32.09,32.19,32.08,32.18,64586.0,32.09,32.19,32.08,32.18,64586.0
2023-01-27 14:30:00,32.18,32.27,32.17,32.23,54056.0,32.18,32.27,32.17,32.23,54056.0
2023-01-27 15:00:00,32.23,32.3,32.16,32.23,52025.0,32.23,32.3,32.16,32.23,52025.0
2023-01-27 15:30:00,32.23,32.26,32.13,32.2,284573.0,32.23,32.26,32.13,32.2,284573.0
2023-01-30 09:30:00,32.13,32.25,32.02,32.23,32697.0,32.13,32.25,32.02,32.23,32697.0
2023-01-30 10:00:00,32.23,32.34,32.15,32.23,30701.0,32.23,32.34,32.15,32.23,30701.0
2023-01-30 10:30:00,32.23,32.23,31.89,31.91,43381.0,32.23,32.23,31.89,31.91,43381.0
2023-01-30 11:00:00,31.9,31.95,31.71,31.73,25538.0,31.9,31.95,31.71,31.73,25538.0
2023-01-30 11:30:00,31.73,31.9,31.71,31.9,16070.0,31.73,31.9,31.71,31.9,16070.0
2023-01-30 12:00:00,31.91,31.93,31.69,31.74,20201.0,31.91,31.93,31.69,31.74,20201.0
2023-01-30 12:30:00,31.75,31.86,31.72,31.85,24623.0,31.75,31.86,31.72,31.85,24623.0
2023-01-30 13:00:00,31.85,31.85,31.72,31.77,20198.0,31.85,31.85,31.72,31.77,20198.0
2023-01-30 13:30:00,31.76,31.76,31.71,31.76,22444.0,31.76,31.76,31.71,31.76,22444.0
2023-01-30 14:00:00,31.76,31.77,31.71,31.74,17351.0,31.76,31.77,31.71,31.74,17351.0
2023-01-30 14:30:00,31.75,31.8,31.7,31.8,23199.0,31.75,31.8,31.7,31.8,23199.0
2023-01-30 15:00:00,31.8,31.83,31.74,31.78,40107.0,31.8,31.83,31.74,31.78,40107.0
2023-01-30 15:30:00,31.76,31.82,31.65,31.66,108559.0,31.76,31.82,31.65,31.66,108559.0
2023-01-31 09:30:00,31.7,31.7,31.27,31.28,57756.0,31.7,31.7,31.27,31.28,57756.0
2023-01-31 10:00:00,31.29,31.38,31.19,31.21,54570.0,31.29,31.38,31.19,31.21,54570.0
2023-01-31 10:30:00,31.22,31.35,31.07,31.07,49525.0,31.22,31.35,31.07,31.07,49525.0
2023-01-31 11:00:00,31.1,31.28,31.1,31.15,38391.0,31.1,31.28,31.1,31.15,38391.0
2023-01-31 11:30:00,31.15,31.36,31.14,31.35,41325.0,31.15,31.36,31.14,31.35,41325.0
2023-01-31 12:00:00,31.34,31.44,31.25,31.44,40437.0,31.34,31.44,31.25,31.44,40437.0
2023-01-31 12:30:00,31.43,31.43,31.31,31.36,25426.0,31.43,31.43,31.31,31.36,25426.0
2023-01-31 13:00:00,31.35,31.45,31.32,31.33,26264.0,31.35,31.45,31.32,31.33,26264.0
2023-01-31 13:30:00,31.34,31.48,31.32,31.47,22049.0,31.34,31.48,31.32,31.47,22049.0
2023-01-31 14:00:00,31.47,31.65,31.45,31.65,39298.0,31.47,31.65,31.45,31.65,39298.0
2023-01-31 14:30:00,31.65,31.71,31.56,31.67,45683.0,31.65,31.71,31.56,31.67,45683.0
2023-01-31 15:00:00,31.66,31.81,31.66,31.78,45677.0,31.66,31.81,31.66,31.78,45677.0
2023-01-31 15:30:00,31.78,31.98,31.74,31.95,162380.0,31.78,31.98,31.74,31.95,162380.0
2023-02-01 09:30:00,31.72,31.84,31.25,31.51,99123.0,31.72,31.84,31.25,31.51,99123.0
2023-02-01 10:00:00,31.51,31.74,31.25,31.73,120319.0,31.51,31.74,31.25,31.73,120319.0
2023-02-01 10:30:00,31.73,31.77,31.62,31.68,47249.0,31.73,31.77,31.62,31.68,47249.0
2023-02-01 11:00:00,31.69,31.82,31.69,31.81,27475.0,31.69,31.82,31.69,31.81,27475.0
2023-02-01 11:30:00,31.81,31.82,31.61,31.66,67837.0,31.81,31.82,31.61,31.66,67837.0
2023-02-01 12:00:00,31.66,31.69,31.51,31.65,28993.0,31.66,31.69,31.51,31.65,28993.0
2023-02-01 12:30:00,31.63,31.75,31.61,31.71,18980.0,31.63,31.75,31.61,31.71,18980.0
2023-02-01 13:00:00,31.71,31.76,31.68,31.69,21313.0,31.71,31.76,31.68,31.69,21313.0
2023-02-01 13:30:00,31.7,31.98,31.68,31.97,35790.0,31.7,31.98,31.68,31.97,35790.0
2023-02-01 14:00:00,31.94,31.95,31.76,31.79,40320.0,31.94,31.95,31.76,31.79,40320.0
2023-02-01 14:30:00,31.79,32.2,31.68,32.1,77671.0,31.79,32.2,31.68,32.1,77671.0
2023-02-01 15:00:00,32.11,32.27,32.09,32.24,80939.0,32.11,32.27,32.09,32.24,80939.0
2023-02-01 15:30:00,32.25,32.38,32.03,32.07,186423.0,32.25,32.38,32.03,32.07,186423.0
2023-02-02 09:30:00,32.26,32.38,32.16,32.34,124147.0,32.26,32.38,32.16,32.34,124147.0
2023-02-02 10:00:00,32.35,32.78,32.32,32.63,80002.0,32.35,32.78,32.32,32.63,80002.0
2023-02-02 10:30:00,32.63,32.86,32.57,32.81,37882.0,32.63,32.86,32.57,32.81,37882.0
2023-02-02 11:00:00,32.8,32.94,32.66,32.81,32964.0,32.8,32.94,32.66,32.81,32964.0
2023-02-02 11:30:00,32.78,32.83,32.65,32.68,25161.0,32.78,32.83,32.65,32.68,25161.0
2023-02-02 12:00:00,32.68,32.74,32.55,32.57,50700.0,32.68,32.74,32.55,32.57,50700.0
2023-02-02 12:30:00,32.58,32.71,32.57,32.64,21496.0,32.58,32.71,32.57,32.64,21496.0
2023-02-02 13:00:00,32.66,32.71,32.58,32.64,26301.0,32.66,32.71,32.58,32.64,26301.0
2023-02-02 13:30:00,32.63,32.86,32.61,32.85,62154.0,32.63,32.86,32.61,32.85,62154.0
2023-02-02 14:00:00,32.85,33.04,32.67,32.73,188090.0,32.85,33.04,32.67,32.73,188090.0
2023-02-02 14:30:00,32.72,32.72,32.51,32.58,54945.0,32.72,32.72,32.51,32.58,54945.0
2023-02-02 15:00:00,32.59,32.64,32.55,32.64,47378.0,32.59,32.64,32.55,32.64,47378.0
2023-02-02 15:30:00,32.64,32.67,32.47,32.64,232891.0,32.64,32.67,32.47,32.64,232891.0
2023-02-03 09:30:00,32.42,32.63,32.22,32.42,43921.0,32.42,32.63,32.22,32.42,43921.0
2023-02-03 10:00:00,32.39,32.73,32.36,32.67,39127.0,32.39,32.73,32.36,32.67,39127.0
2023-02-03 10:30:00,32.66,32.97,32.66,32.8,40381.0,32.66,32.97,32.66,32.8,40381.0
2023-02-03 11:00:00,32.78,32.98,32.75,32.98,57978.0,32.78,32.98,32.75,32.98,57978.0
2023-02-03 11:30:00,32.98,33.07,32.73,32.74,69221.0,32.98,33.07,32.73,32.74,69221.0
2023-02-03 12:00:00,32.75,32.85,32.73,32.83,22837.0,32.75,32.85,32.73,32.83,22837.0
2023-02-03 12:30:00,32.84,32.91,32.78,32.79,22788.0,32.84,32.91,32.78,32.79,22788.0
2023-02-03 13:00:00,32.77,32.83,32.6,32.61,49010.0,32.77,32.83,32.6,32.61,49010.0
2023-02-03 13:30:00,32.58,32.76,32.54,32.56,64406.0,32.58,32.76,32.54,32.56,64406.0
2023-02-03 14:00:00,32.54,32.57,32.39,32.47,73768.0,32.54,32.57,32.39,32.47,73768.0
2023-02-03 14:30:00,32.48,32.53,32.42,32.48,21668.0,32.48,32.53,32.42,32.48,21668.0
2023-02-03 15:00:00,32.48,32.67,32.44,32.67,41382.0,32.48,32.67,32.44,32.67,41382.0
2023-02-03 15:30:00,32.67,32.73,32.57,32.68,128828.0,32.67,32.73,32.57,32.68,128828.0
2023-02-06 09:30:00,32.84,33.17,32.84,32.9,39774.0,32.84,33.17,32.84,32.9,39774.0
2023-02-06 10:00:00,32.89,32.9,32.69,32.7,24868.0,32.89,32.9,32.69,32.7,24868.0
2023-02-06 10:30:00,32.7,32.75,32.59,32.71,31807.0,32.7,32.75,32.59,32.71,31807.0
2023-02-06 11:00:00,32.7,32.77,32.66,32.72,21712.0,32.7,32.77,32.66,32.72,21712.0
2023-02-06 11:30:00,32.7,32.7,32.5,32.51,24687.0,32.7,32.7,32.5,32.51,24687.0
2023-02-06 12:00:00,32.51,32.54,32.4,32.45,22811.0,32.51,32.54,32.4,32.45,22811.0
2023-02-06 12:30:00,32.45,32.5,32.34,32.37,49696.0,32.45,32.5,32.34,32.37,49696.0
2023-02-06 13:00:00,32.36,32.43,32.26,32.35,50386.0,32.36,32.43,32.26,32.35,50386.0
2023-02-06 13:30:00,32.35,32.52,32.32,32.32,187884.0,32.35,32.52,32.32,32.32,187884.0
2023-02-06 14:00:00,32.34,32.51,32.34,32.41,44327.0,32.34,32.51,32.34,32.41,44327.0
2023-02-06 14:30:00,32.43,32.43,32.28,32.42,58391.0,32.43,32.43,32.28,32.42,58391.0
2023-02-06 15:00:00,32.43,32.47,32.34,32.38,56143.0,32.43,32.47,32.34,32.38,56143.0
2023-02-06 15:30:00,32.37,32.51,32.34,32.4,228794.0,32.37,32.51,32.34,32.4,228794.0
2023-02-07 09:30:00,32.24,32.38,32.05,32.23,39506.0,32.24,32.38,32.05,32.23,39506.0
2023-02-07 10:00:00,32.27,32.28,32.11,32.16,32691.0,32.27,32.28,32.11,32.16,32691.0
2023-02-07 10:30:00,32.16,32.22,32.1,32.11,30399.0,32.16,32.22,32.1,32.11,30399.0
2023-02-07 11:00:00,32.11,32.37,32.09,32.29,32525.0,32.11,32.37,32.09,32.29,32525.0
2023-02-07 11:30:00,32.3,32.41,32.2,32.24,31378.0,32.3,32.41,32.2,32.24,31378.0
2023-02-07 12:00:00,32.23,32.35,32.18,32.26,26868.0,32.23,32.35,32.18,32.26,26868.0
2023-02-07 12:30:00,32.26,32.71,32.26,32.67,34181.0,32.26,32.71,32.26,32.67,34181.0
2023-02-07 13:00:00,32.68,32.71,32.49,32.5,38511.0,32.68,32.71,32.49,32.5,38511.0
2023-02-07 13:30:00,32.49,32.5,32.34,32.42,46278.0,32.49,32.5,32.34,32.42,46278.0
2023-02-07 14:00:00,32.39,32.55,32.38,32.45,35461.0,32.39,32.55,32.38,32.45,35461.0
2023-02-07 14:30:00,32.46,32.62,32.46,32.59,45122.0,32.46,32.62,32.46,32.59,45122.0
2023-02-07 15:00:00,32.6,32.72,32.59,32.66,62975.0,32.6,32.72,32.59,32.66,62975.0
2023-02-07 15:30:00,32.65,32.67,32.52,32.54,169958.0,32.65,32.67,32.52,32.54,169958.0
2023-02-08 09:30:00,32.44,32.44,32.25,32.29,43204.0,32.44,32.44,32.25,32.29,43204.0
2023-02-08 10:00:00,32.29,32.39,32.27,32.3,25650.0,32.29,32.39,32.27,32.3,25650.0
2023-02-08 10:30:00,32.3,32.32,32.07,32.22,30107.0,32.3,32.32,32.07,32.22,30107.0
2023-02-08 11:00:00,32.2,32.25,32.03,32.09,23285.0,32.2,32.25,32.03,32.09,23285.0
2023-02-08 11:30:00,32.09,32.14,32.0,32.13,31040.0,32.09,32.14,32.0,32.13,31040.0
2023-02-08 12:00:00,32.15,32.15,32.06,32.13,20194.0,32.15,32.15,32.06,32.13,20194.0
2023-02-08 12:30:00,32.14,32.19,32.12,32.16,17438.0,32.14,32.19,32.12,32.16,17438.0
2023-02-08 13:00:00,32.16,32.21,32.12,32.13,17810.0,32.16,32.21,32.12,32.13,17810.0
2023-02-08 13:30:00,32.13,32.18,32.07,32.15,20089.0,32.13,32.18,32.07,32.15,20089.0
2023-02-08 14:00:00,32.16,32.28,32.13,32.18,32921.0,32.16,32.28,32.13,32.18,32921.0
2023-02-08 14:30:00,32.18,32.24,32.15,32.19,27335.0,32.18,32.24,32.15,32.19,27335.0
2023-02-08 15:00:00,32.19,32.21,32.11,32.21,44493.0,32.19,32.21,32.11,32.21,44493.0
2023-02-08 15:30:00,32.22,32.4,32.19,32.2,160097.0,32.22,32.4,32.19,32.2,160097.0
2023-02-09 09:30:00,32.53,32.79,32.5,32.55,42743.0,32.53,32.79,32.5,32.55,42743.0
2023-02-09 10:00:00,32.53,32.64,32.47,32.55,32582.0,32.53,32.64,32.47,32.55,32582.0
2023-02-09 10:30:00,32.55,32.62,32.51,32.59,21238.0,32.55,32.62,32.51,32.59,21238.0
2023-02-09 11:00:00,32.59,32.6,32.47,32.58,33877.0,32.59,32.6,32.47,32.58,33877.0
2023-02-09 11:30:00,32.57,32.59,32.46,32.55,76484.0,32.57,32.59,32.46,32.55,76484.0
2023-02-09 12:00:00,32.55,32.6,32.5,32.52,28206.0,32.55,32.6,32.5,32.52,28206.0
2023-02-09 12:30:00,32.51,32.52,32.38,32.44,53920.0,32.51,32.52,32.38,32.44,53920.0
2023-02-09 13:00:00,32.44,32.5,32.43,32.46,16942.0,32.44,32.5,32.43,32.46,16942.0
2023-02-09 13:30:00,32.46,32.62,32.45,32.55,35210.0,32.46,32.62,32.45,32.55,35210.0
2023-02-09 14:00:00,32.57,32.61,32.52,32.55,24455.0,32.57,32.61,32.52,32.55,24455.0
2023-02-09 14:30:00,32.55,32.58,32.47,32.52,37816.0,32.55,32.58,32.47,32.52,37816.0
2023-02-09 15:00:00,32.52,32.54,32.45,32.5,119348.0,32.52,32.54,32.45,32.5,119348.0
2023-02-09 15:30:00,32.5,32.53,32.38,32.44,158995.0,32.5,32.53,32.38,32.44,158995.0
2023-02-10 09:30:00,32.28,32.35,32.19,32.26,44081.0,32.28,32.35,32.19,32.26,44081.0
2023-02-10 10:00:00,32.24,32.53,32.2,32.53,39286.0,32.24,32.53,32.2,32.53,39286.0
2023-02-10 10:30:00,32.53,32.57,32.33,32.55,32069.0,32.53,32.57,32.33,32.55,32069.0
2023-02-10 11:00:00,32.55,32.61,32.46,32.61,49734.0,32.55,32.61,32.46,32.61,49734.0
2023-02-10 11:30:00,32.61,32.61,32.53,32.55,46351.0,32.61,32.61,32.53,32.55,46351.0
2023-02-10 12:00:00,32.56,32.61,32.52,32.59,41519.0,32.56,32.61,32.52,32.59,41519.0
2023-02-10 12:30:00,32.59,32.68,32.55,32.64,47563.0,32.59,32.68,32.55,32.64,47563.0
2023-02-10 13:00:00,32.65,32.7,32.58,32.62,28858.0,32.65,32.7,32.58,32.62,28858.0
2023-02-10 13:30:00,32.61,32.63,32.55,32.56,25903.0,32.61,32.63,32.55,32.56,25903.0
2023-02-10 14:00:00,32.56,32.65,32.55,32.63,45839.0,32.56,32.65,32.55,32.63,45839.0
2023-02-10 14:30:00,32.64,32.69,32.54,32.56,45707.0,32.64,32.69,32.54,32.56,45707.0
2023-02-10 15:00:00,32.56,32.66,32.53,32.55,53380.0,32.56,32.66,32.53,32.55,53380.0
2023-02-10 15:30:00,32.56,32.64,32.53,32.56,139218.0,32.56,32.64,32.53,32.56,139218.0
2023-02-13 09:30:00,32.66,32.72,32.46,32.64,38368.0,32.66,32.72,32.46,32.64,38368.0
2023-02-13 10:00:00,32.65,32.9,32.61,32.73,38724.0,32.65,32.9,32.61,32.73,38724.0
2023-02-13 10:30:00,32.75,32.75,32.58,32.68,32446.0,32.75,32.75,32.58,32.68,32446.0
2023-02-13 11:00:00,32.68,32.71,32.53,32.55,26162.0,32.68,32.71,32.53,32.55,26162.0
2023-02-13 11:30:00,32.54,32.73,32.54,32.66,28052.0,32.54,32.73,32.54,32.66,28052.0
2023-02-13 12:00:00,32.68,32.82,32.67,32.75,33491.0,32.68,32.82,32.67,32.75,33491.0
2023-02-13 12:30:00,32.75,32.77,32.65,32.71,29262.0,32.75,32.77,32.65,32.71,29262.0
2023-02-13 13:00:00,32.73,32.77,32.67,32.75,31115.0,32.73,32.77,32.67,32.75,31115.0
2023-02-13 13:30:00,32.75,32.82,32.72,32.77,36243.0,32.75,32.82,32.72,32.77,36243.0
2023-02-13 14:00:00,32.78,32.83,32.77,32.8,31155.0,32.78,32.83,32.77,32.8,31155.0
2023-02-13 14:30:00,32.81,32.85,32.79,32.8,33983.0,32.81,32.85,32.79,32.8,33983.0
2023-02-13 15:00:00,32.8,32.85,32.74,32.8,62097.0,32.8,32.85,32.74,32.8,62097.0
2023-02-13 15:30:00,32.81,32.95,32.79,32.95,219883.0,32.81,32.95,32.79,32.95,219883.0
2023-02-14 09:30:00,32.97,32.99,32.78,32.91,57113.0,32.97,32.99,32.78,32.91,57113.0
2023-02-14 10:00:00,32.91,33.01,32.75,32.77,23060.0,32.91,33.01,32.75,32.77,23060.0
2023-02-14 10:30:00,32.77,32.78,32.4,32.54,37637.0,32.77,32.78,32.4,32.54,37637.0
2023-02-14 11:00:00,32.54,32.6,32.39,32.39,22553.0,32.54,32.6,32.39,32.39,22553.0
2023-02-14 11:30:00,32.36,32.39,32.28,32.36,26279.0,32.36,32.39,32.28,32.36,26279.0
2023-02-14 12:00:00,32.37,32.39,32.28,32.36,31717.0,32.37,32.39,32.28,32.36,31717.0
2023-02-14 12:30:00,32.35,32.37,32.26,32.3,17089.0,32.35,32.37,32.26,32.3,17089.0
2023-02-14 13:00:00,32.31,32.46,32.28,32.33,26089.0,32.31,32.46,32.28,32.33,26089.0
2023-02-14 13:30:00,32.33,32.34,32.23,32.27,31153.0,32.33,32.34,32.23,32.27,31153.0
2023-02-14 14:00:00,32.27,32.32,32.19,32.21,38279.0,32.27,32.32,32.19,32.21,38279.0
2023-02-14 14:30:00,32.2,32.28,32.19,32.23,38074.0,32.2,32.28,32.19,32.23,38074.0
2023-02-14 15:00:00,32.24,32.27,32.2,32.21,42247.0,32.24,32.27,32.2,32.21,42247.0
2023-02-14 15:30:00,32.21,32.21,32.07,32.16,172295.0,32.21,32.21,32.07,32.16,172295.0
2023-02-15 09:30:00,32.07,32.41,31.98,32.4,73310.0,32.07,32.41,31.98,32.4,73310.0
2023-02-15 10:00:00,32.38,32.5,32.32,32.45,19055.0,32.38,32.5,32.32,32.45,19055.0
2023-02-15 10:30:00,32.44,32.56,32.42,32.54,32837.0,32.44,32.56,32.42,32.54,32837.0
2023-02-15 11:00:00,32.55,32.61,32.53,32.57,25348.0,32.55,32.61,32.53,32.57,25348.0
2023-02-15 11:30:00,32.58,32.6,32.51,32.55,18986.0,32.58,32.6,32.51,32.55,18986.0
2023-02-15 12:00:00,32.55,32.55,32.29,32.36,14950.0,32.55,32.55,32.29,32.36,14950.0
2023-02-15 12:30:00,32.37,32.47,32.37,32.43,15338.0,32.37,32.47,32.37,32.43,15338.0
2023-02-15 13:00:00,32.41,32.47,32.4,32.47,17677.0,32.41,32.47,32.4,32.47,17677.0
2023-02-15 13:30:00,32.48,32.55,32.45,32.55,15000.0,32.48,32.55,32.45,32.55,15000.0
2023-02-15 14:00:00,32.55,32.64,32.54,32.64,26545.0,32.55,32.64,32.54,32.64,26545.0
2023-02-15 14:30:00,32.64,32.68,32.59,32.62,24380.0,32.64,32.68,32.59,32.62,24380.0
2023-02-15 15:00:00,32.63,32.78,32.62,32.77,37718.0,32.63,32.78,32.62,32.77,37718.0
2023-02-15 15:30:00,32.78,32.81,32.66,32.71,114352.0,32.78,32.81,32.66,32.71,114352.0
2023-02-16 09:30:00,32.63,32.96,32.48,32.88,50088.0,32.63,32.96,32.48,32.88,50088.0
2023-02-16 10:00:00,32.88,33.16,32.86,33.14,39861.0,32.88,33.16,32.86,33.14,39861.0
2023-02-16 10:30:00,33.16,33.24,33.07,33.23,32650.0,33.16,33.24,33.07,33.23,32650.0
2023-02-16 11:00:00,33.24,33.32,33.18,33.26,36786.0,33.24,33.32,33.18,33.26,36786.0
2023-02-16 11:30:00,33.26,33.27,33.18,33.22,41159.0,33.26,33.27,33.18,33.22,41159.0
2023-02-16 12:00:00,33.22,33.26,33.18,33.26,35824.0,33.22,33.26,33.18,33.26,35824.0
2023-02-16 12:30:00,33.25,33.36,33.24,33.3,20052.0,33.25,33.36,33.24,33.3,20052.0
2023-02-16 13:00:00,33.3,33.33,33.18,33.18,31517.0,33.3,33.33,33.18,33.18,31517.0
2023-02-16 13:30:00,33.19,33.3,33.18,33.21,85087.0,33.19,33.3,33.18,33.21,85087.0
2023-02-16 14:00:00,33.21,33.29,33.18,33.26,44316.0,33.21,33.29,33.18,33.26,44316.0
2023-02-16 14:30:00,33.27,33.34,33.19,33.2,65694.0,33.27,33.34,33.19,33.2,65694.0
2023-02-16 15:00:00,33.2,33.21,33.03,33.09,77061.0,33.2,33.21,33.03,33.09,77061.0
2023-02-16 15:30:00,33.09,33.1,32.89,32.89,153310.0,33.09,33.1,32.89,32.89,153310.0
2023-02-17 09:30:00,33.04,33.15,32.72,32.86,105153.0,33.04,33.15,32.72,32.86,105153.0
2023-02-17 10:00:00,32.85,32.97,32.75,32.9,40341.0,32.85,32.97,32.75,32.9,40341.0
2023-02-17 10:30:00,32.89,33.11,32.88,33.08,28153.0,32.89,33.11,32.88,33.08,28153.0
2023-02-17 11:00:00,33.08,33.13,32.99,33.0,26197.0,33.08,33.13,32.99,33.0,26197.0
2023-02-17 11:30:00,33.0,33.06,32.89,32.9,23640.0,33.0,33.06,32.89,32.9,23640.0
2023-02-17 12:00:00,32.89,33.09,32.89,33.08,20924.0,32.89,33.09,32.89,33.08,20924.0
2023-02-17 12:30:00,33.06,33.06,32.84,32.89,24009.0,33.06,33.06,32.84,32.89,24009.0
2023-02-17 13:00:00,32.9,32.97,32.85,32.96,29843.0,32.9,32.97,32.85,32.96,29843.0
2023-02-17 13:30:00,32.97,32.99,32.83,32.95,88233.0,32.97,32.99,32.83,32.95,88233.0
2023-02-17 14:00:00,32.95,32.98,32.86,32.94,30357.0,32.95,32.98,32.86,32.94,30357.0
2023-02-17 14:30:00,32.94,33.01,32.93,32.97,45801.0,32.94,33.01,32.93,32.97,45801.0
2023-02-17 15:00:00,32.97,33.06,32.95,33.01,70463.0,32.97,33.06,32.95,33.01,70463.0
2023-02-17 15:30:00,33.0,33.05,32.96,33.03,158838.0,33.0,33.05,32.96,33.03,158838.0
2023-02-21 09:30:00,32.79,32.93,32.12,32.36,132420.0,32.79,32.93,32.12,32.36,132420.0
2023-02-21 10:00:00,32.36,32.52,32.28,32.38,71636.0,32.36,32.52,32.28,32.38,71636.0
2023-02-21 10:30:00,32.36,32.44,32.27,32.44,78446.0,32.36,32.44,32.27,32.44,78446.0
2023-02-21 11:00:00,32.45,32.51,32.18,32.19,82002.0,32.45,32.51,32.18,32.19,82002.0
2023-02-21 11:30:00,32.19,32.31,32.18,32.22,47500.0,32.19,32.31,32.18,32.22,47500.0
2023-02-21 12:00:00,32.22,32.31,32.06,32.09,42885.0,32.22,32.31,32.06,32.09,42885.0
2023-02-21 12:30:00,32.09,32.17,32.07,32.09,47686.0,32.09,32.17,32.07,32.09,47686.0
2023-02-21 13:00:00,32.1,32.17,31.96,31.97,57832.0,32.1,32.17,31.96,31.97,57832.0
2023-02-21 13:30:00,31.98,32.05,31.95,32.02,46597.0,31.98,32.05,31.95,32.02,46597.0
2023-02-21 14:00:00,32.02,32.03,31.88,31.93,52146.0,32.02,32.03,31.88,31.93,52146.0
2023-02-21 14:30:00,31.92,31.98,31.89,31.95,97281.0,31.92,31.98,31.89,31.95,97281.0
2023-02-21 15:00:00,31.95,32.05,31.93,31.96,114484.0,31.95,32.05,31.93,31.96,114484.0
2023-02-21 15:30:00,31.96,32.06,31.64,31.65,332403.0,31.96,32.06,31.64,31.65,332403.0
2023-02-22 09:30:00,31.64,31.91,31.49,31.79,44603.0,31.64,31.91,31.49,31.79,44603.0
2023-02-22 10:00:00,31.79,32.05,31.79,31.95,50823.0,31.79,32.05,31.79,31.95,50823.0
2023-02-22 10:30:00,31.93,31.93,31.69,31.78,45666.0,31.93,31.93,31.69,31.78,45666.0
2023-02-22 11:00:00,31.77,31.94,31.77,31.83,33185.0,31.77,31.94,31.77,31.83,33185.0
2023-02-22 11:30:00,31.82,31.9,31.82,31.84,23953.0,31.82,31.9,31.82,31.84,23953.0
2023-02-22 12:00:00,31.86,31.92,31.81,31.86,25838.0,31.86,31.92,31.81,31.86,25838.0
2023-02-22 12:30:00,31.86,31.86,31.71,31.75,24361.0,31.86,31.86,31.71,31.75,24361.0
2023-02-22 13:00:00,31.74,31.76,31.66,31.74,27726.0,31.74,31.76,31.66,31.74,27726.0
2023-02-22 13:30:00,31.74,31.74,31.59,31.64,30648.0,31.74,31.74,31.59,31.64,30648.0
2023-02-22 14:00:00,31.62,31.78,31.59,31.7,36167.0,31.62,31.78,31.59,31.7,36167.0
2023-02-22 14:30:00,31.67,31.72,31.61,31.69,31061.0,31.67,31.72,31.61,31.69,31061.0
2023-02-22 15:00:00,31.7,31.87,31.69,31.83,39697.0,31.7,31.87,31.69,31.83,39697.0
2023-02-22 15:30:00,31.83,31.99,31.8,31.93,116926.0,31.83,31.99,31.8,31.93,116926.0
2023-02-23 09:30:00,32.05,32.05,31.5,31.58,63134.0,32.05,32.05,31.5,31.58,63134.0
2023-02-23 10:00:00,31.6,31.75,31.54,31.59,69660.0,31.6,31.75,31.54,31.59,69660.0
2023-02-23 10:30:00,31.58,31.58,31.26,31.28,46237.0,31.58,31.58,31.26,31.28,46237.0
2023-02-23 11:00:00,31.27,31.3,31.04,31.06,32690.0,31.27,31.3,31.04,31.06,32690.0
2023-02-23 11:30:00,31.05,31.12,30.97,30.98,25114.0,31.05,31.12,30.97,30.98,25114.0
2023-02-23 12:00:00,30.97,31.0,30.83,30.84,26930.0,30.97,31.0,30.83,30.84,26930.0
2023-02-23 12:30:00,30.84,30.95,30.81,30.91,21190.0,30.84,30.95,30.81,30.91,21190.0
2023-02-23 13:00:00,30.9,31.1,30.86,31.08,21166.0,30.9,31.1,30.86,31.08,21166.0
2023-02-23 13:30:00,31.09,31.21,31.05,31.2,27729.0,31.09,31.21,31.05,31.2,27729.0
2023-02-23 14:00:00,31.2,31.45,31.16,31.4,35552.0,31.2,31.45,31.16,31.4,35552.0
2023-02-23 14:30:00,31.4,31.52,31.37,31.38,58867.0,31.4,31.52,31.37,31.38,58867.0
2023-02-23 15:00:00,31.38,31.48,31.37,31.42,48135.0,31.38,31.48,31.37,31.42,48135.0
2023-02-23 15:30:00,31.41,31.42,31.3,31.37,126306.0,31.41,31.42,31.3,31.37,126306.0
2023-02-24 09:30:00,31.05,31.05,30.75,30.88,50589.0,31.05,31.05,30.75,30.88,50589.0
2023-02-24 10:00:00,30.88,31.03,30.57,30.61,43616.0,30.88,31.03,30.57,30.61,43616.0
2023-02-24 10:30:00,30.62,30.72,30.56,30.68,54702.0,30.62,30.72,30.56,30.68,54702.0
2023-02-24 11:00:00,30.68,30.79,30.63,30.76,40621.0,30.68,30.79,30.63,30.76,40621.0
2023-02-24 11:30:00,30.76,30.96,30.71,30.92,37607.0,30.76,30.96,30.71,30.92,37607.0
2023-02-24 12:00:00,30.92,30.99,30.82,30.87,29947.0,30.92,30.99,30.82,30.87,29947.0
2023-02-24 12:30:00,30.88,30.89,30.65,30.66,33418.0,30.88,30.89,30.65,30.66,33418.0
2023-02-24 13:00:00,30.65,30.7,30.55,30.57,62902.0,30.65,30.7,30.55,30.57,62902.0
2023-02-24 13:30:00,30.56,30.64,30.5,30.59,42483.0,30.56,30.64,30.5,30.59,42483.0
2023-02-24 14:00:00,30.6,30.69,30.58,30.68,26328.0,30.6,30.69,30.58,30.68,26328.0
2023-02-24 14:30:00,30.68,30.74,30.56,30.73,30255.0,30.68,30.74,30.56,30.73,30255.0
2023-02-24 15:00:00,30.73,30.8,30.66,30.69,82857.0,30.73,30.8,30.66,30.69,82857.0
2023-02-24 15:30:00,30.69,30.77,30.59,30.62,179578.0,30.69,30.77,30.59,30.62,179578.0
2023-02-27 09:30:00,30.85,31.01,30.57,30.73,75221.0,30.85,31.01,30.57,30.73,75221.0
2023-02-27 10:00:00,30.71,30.84,30.59,30.81,106954.0,30.71,30.84,30.59,30.81,106954.0
2023-02-27 10:30:00,30.82,30.89,30.78,30.83,36446.0,30.82,30.89,30.78,30.83,36446.0
2023-02-27 11:00:00,30.83,30.97,30.83,30.92,35690.0,30.83,30.97,30.83,30.92,35690.0
2023-02-27 11:30:00,30.91,30.98,30.87,30.94,38500.0,30.91,30.98,30.87,30.94,38500.0
2023-02-27 12:00:00,30.94,30.96,30.87,30.91,40325.0,30.94,30.96,30.87,30.91,40325.0
2023-02-27 12:30:00,30.91,30.99,30.9,30.98,50467.0,30.91,30.99,30.9,30.98,50467.0
2023-02-27 13:00:00,30.99,31.07,30.92,31.04,52450.0,30.99,31.07,30.92,31.04,52450.0
2023-02-27 13:30:00,31.04,31.09,30.96,30.98,50150.0,31.04,31.09,30.96,30.98,50150.0
2023-02-27 14:00:00,30.98,31.06,30.89,30.94,79123.0,30.98,31.06,30.89,30.94,79123.0
2023-02-27 14:30:00,30.95,30.99,30.88,30.9,57214.0,30.95,30.99,30.88,30.9,57214.0
2023-02-27 15:00:00,30.89,30.94,30.78,30.83,81776.0,30.89,30.94,30.78,30.83,81776.0
2023-02-27 15:30:00,30.83,30.94,30.76,30.94,248527.0,30.83,30.94,30.76,30.94,248527.0
2023-02-28 09:30:00,30.7,30.82,30.59,30.81,74497.0,30.7,30.82,30.59,30.81,74497.0
2023-02-28 10:00:00,30.83,31.09,30.76,30.96,79272.0,30.83,31.09,30.76,30.96,79272.0
2023-02-28 10:30:00,30.95,31.07,30.77,30.93,32743.0,30.95,31.07,30.77,30.93,32743.0
2023-02-28 11:00:00,30.94,31.0,30.63,30.74,44255.0,30.94,31.0,30.63,30.74,44255.0
2023-02-28 11:30:00,30.74,30.87,30.73,30.75,40202.0,30.74,30.87,30.73,30.75,40202.0
2023-02-28 12:00:00,30.76,30.84,30.71,30.79,40852.0,30.76,30.84,30.71,30.79,40852.0
2023-02-28 12:30:00,30.79,30.84,30.69,30.76,34068.0,30.79,30.84,30.69,30.76,34068.0
2023-02-28 13:00:00,30.76,30.81,30.71,30.78,39052.0,30.76,30.81,30.71,30.78,39052.0
2023-02-28 13:30:00,30.78,30.8,30.64,30.66,57637.0,30.78,30.8,30.64,30.66,57637.0
2023-02-28 14:00:00,30.66,30.67,30.54,30.6,51747.0,30.66,30.67,30.54,30.6,51747.0
2023-02-28 14:30:00,30.6,30.71,30.55,30.6,97698.0,30.6,30.71,30.55,30.6,97698.0
2023-02-28 15:00:00,30.6,30.6,30.34,30.35,96298.0,30.6,30.6,30.34,30.35,96298.0
2023-02-28 15:30:00,30.34,30.38,30.2,30.26,421301.0,30.34,30.38,30.2,30.26,421301.0
2023-03-01 09:30:00,30.38,30.55,30.22,30.51,83206.0,30.38,30.55,30.22,30.51,83206.0
2023-03-01 10:00:00,30.49,30.57,30.24,30.32,68958.0,30.49,30.57,30.24,30.32,68958.0
2023-03-01 10:30:00,30.31,30.44,30.26,30.4,70422.0,30.31,30.44,30.26,30.4,70422.0
2023-03-01 11:00:00,30.4,30.5,30.3,30.41,68109.0,30.4,30.5,30.3,30.41,68109.0
2023-03-01 11:30:00,30.41,30.58,30.37,30.53,46504.0,30.41,30.58,30.37,30.53,46504.0
2023-03-01 12:00:00,30.53,30.63,30.52,30.63,50112.0,30.53,30.63,30.52,30.63,50112.0
2023-03-01 12:30:00,30.62,30.65,30.48,30.52,61170.0,30.62,30.65,30.48,30.52,61170.0
2023-03-01 13:00:00,30.51,30.51,30.38,30.49,47168.0,30.51,30.51,30.38,30.49,47168.0
2023-03-01 13:30:00,30.49,30.53,30.42,30.48,50901.0,30.49,30.53,30.42,30.48,50901.0
2023-03-01 14:00:00,30.49,30.53,30.33,30.51,68352.0,30.49,30.53,30.33,30.51,68352.0
2023-03-01 14:30:00,30.5,30.56,30.46,30.49,68451.0,30.5,30.56,30.46,30.49,68451.0
2023-03-01 15:00:00,30.49,30.76,30.48,30.75,110131.0,30.49,30.76,30.48,30.75,110131.0
2023-03-01 15:30:00,30.74,30.86,30.59,30.81,444186.0,30.74,30.86,30.59,30.81,444186.0
2023-03-02 09:30:00,33.95,34.87,33.5,34.47,786543.0,33.95,34.87,33.5,34.47,786543.0
2023-03-02 10:00:00,34.46,34.81,34.03,34.62,553731.0,34.46,34.81,34.03,34.62,553731.0
2023-03-02 10:30:00,34.62,35.12,34.27,35.1,359982.0,34.62,35.12,34.27,35.1,359982.0
2023-03-02 11:00:00,35.13,35.52,35.06,35.16,356968.0,35.13,35.52,35.06,35.16,356968.0
2023-03-02 11:30:00,35.16,35.51,35.06,35.46,277438.0,35.16,35.51,35.06,35.46,277438.0
2023-03-02 12:00:00,35.46,35.59,35.36,35.47,268032.0,35.46,35.59,35.36,35.47,268032.0
2023-03-02 12:30:00,35.48,35.56,34.91,34.94,319603.0,35.48,35.56,34.91,34.94,319603.0
2023-03-02 13:00:00,34.94,35.02,34.48,34.54,399372.0,34.94,35.02,34.48,34.54,399372.0
2023-03-02 13:30:00,34.55,34.59,34.34,34.5,216757.0,34.55,34.59,34.34,34.5,216757.0
2023-03-02 14:00:00,34.51,34.61,34.4,34.54,153792.0,34.51,34.61,34.4,34.54,153792.0
2023-03-02 14:30:00,34.53,34.58,34.42,34.51,127618.0,34.53,34.58,34.42,34.51,127618.0
2023-03-02 15:00:00,34.5,34.66,34.36,34.59,176792.0,34.5,34.66,34.36,34.59,176792.0
2023-03-02 15:30:00,34.59,34.91,34.57,34.8,545911.0,34.59,34.91,34.57,34.8,545911.0
2023-03-03 09:30:00,35.08,35.38,34.46,34.47,230890.0,35.08,35.38,34.46,34.47,230890.0
2023-03-03 10:00:00,34.47,34.55,34.34,34.41,118411.0,34.47,34.55,34.34,34.41,118411.0
2023-03-03 10:30:00,34.4,34.47,33.97,34.02,133516.0,34.4,34.47,33.97,34.02,133516.0
2023-03-03 11:00:00,34.07,34.27,34.03,34.08,92691.0,34.07,34.27,34.03,34.08,92691.0
2023-03-03 11:30:00,34.08,34.23,33.94,34.1,75657.0,34.08,34.23,33.94,34.1,75657.0
2023-03-03 12:00:00,34.1,34.15,33.85,33.93,74812.0,34.1,34.15,33.85,33.93,74812.0
2023-03-03 12:30:00,33.94,33.97,33.74,33.91,55633.0,33.94,33.97,33.74,33.91,55633.0
2023-03-03 13:00:00,33.92,34.01,33.79,33.94,58716.0,33.92,34.01,33.79,33.94,58716.0
2023-03-03 13:30:00,33.94,33.95,33.85,33.88,68148.0,33.94,33.95,33.85,33.88,68148.0
2023-03-03 14:00:00,33.88,34.01,33.81,33.85,83330.0,33.88,34.01,33.81,33.85,83330.0
2023-03-03 14:30:00,33.85,34.03,33.82,33.93,97300.0,33.85,34.03,33.82,33.93,97300.0
2023-03-03 15:00:00,33.93,34.06,33.71,33.78,329497.0,33.93,34.06,33.71,33.78,329497.0
2023-03-03 15:30:00,33.77,34.13,33.74,34.09,436271.0,33.77,34.13,33.74,34.09,436271.0
2023-03-06 09:30:00,33.89,34.0,33.55,33.69,133519.0,33.89,34.0,33.55,33.69,133519.0
2023-03-06 10:00:00,33.69,33.8,33.59,33.62,87428.0,33.69,33.8,33.59,33.62,87428.0
2023-03-06 10:30:00,33.63,33.69,33.59,33.6,102430.0,33.63,33.69,33.59,33.6,102430.0
2023-03-06 11:00:00,33.62,33.63,33.13,33.23,204911.0,33.62,33.63,33.13,33.23,204911.0
2023-03-06 11:30:00,33.23,33.28,33.16,33.21,109116.0,33.23,33.28,33.16,33.21,109116.0
2023-03-06 12:00:00,33.21,33.27,33.02,33.05,85169.0,33.21,33.27,33.02,33.05,85169.0
2023-03-06 12:30:00,33.04,33.04,32.76,32.8,108675.0,33.04,33.04,32.76,32.8,108675.0
2023-03-06 13:00:00,32.8,33.0,32.79,32.94,94778.0,32.8,33.0,32.79,32.94,94778.0
2023-03-06 13:30:00,32.94,33.2,32.94,33.09,127357.0,32.94,33.2,32.94,33.09,127357.0
2023-03-06 14:00:00,33.08,33.22,33.04,33.12,88094.0,33.08,33.22,33.04,33.12,88094.0
2023-03-06 14:30:00,33.13,33.19,33.05,33.05,90694.0,33.13,33.19,33.05,33.05,90694.0
2023-03-06 15:00:00,33.05,33.35,32.97,33.27,206231.0,33.05,33.35,32.97,33.27,206231.0
2023-03-06 15:30:00,33.28,33.31,33.19,33.27,310150.0,33.28,33.31,33.19,33.27,310150.0
2023-03-07 09:30:00,32.81,33.9,32.71,33.73,83834.0,32.81,33.9,32.71,33.73,83834.0
2023-03-07 10:00:00,33.73,33.73,33.25,33.33,71234.0,33.73,33.73,33.25,33.33,71234.0
2023-03-07 10:30:00,33.32,33.43,32.94,32.95,68006.0,33.32,33.43,32.94,32.95,68006.0
2023-03-07 11:00:00,32.94,33.1,32.92,32.97,47635.0,32.94,33.1,32.92,32.97,47635.0
2023-03-07 11:30:00,32.98,33.18,32.97,33.08,43120.0,32.98,33.18,32.97,33.08,43120.0
2023-03-07 12:00:00,33.07,33.21,33.06,33.16,33257.0,33.07,33.21,33.06,33.16,33257.0
2023-03-07 12:30:00,33.16,33.17,33.02,33.1,36881.0,33.16,33.17,33.02,33.1,36881.0
2023-03-07 13:00:00,33.09,33.1,32.98,33.02,42594.0,33.09,33.1,32.98,33.02,42594.0
2023-03-07 13:30:00,33.02,33.06,32.91,33.0,52750.0,33.02,33.06,32.91,33.0,52750.0
2023-03-07 14:00:00,33.0,33.05,32.97,33.03,38985.0,33.0,33.05,32.97,33.03,38985.0
2023-03-07 14:30:00,33.03,33.14,33.01,33.13,45954.0,33.03,33.14,33.01,33.13,45954.0
2023-03-07 15:00:00,33.14,33.2,33.1,33.13,66164.0,33.14,33.2,33.1,33.13,66164.0
2023-03-07 15:30:00,33.13,33.26,33.1,33.13,161494.0,33.13,33.26,33.1,33.13,161494.0
2023-03-08 09:30:00,32.94,33.28,32.63,32.93,67607.0,32.94,33.28,32.63,32.93,67607.0
2023-03-08 10:00:00,32.91,33.07,32.78,33.0,35370.0,32.91,33.07,32.78,33.0,35370.0
2023-03-08 10:30:00,33.0,33.18,32.99,33.12,30943.0,33.0,33.18,32.99,33.12,30943.0
2023-03-08 11:00:00,33.12,33.2,33.04,33.11,25881.0,33.12,33.2,33.04,33.11,25881.0
2023-03-08 11:30:00,33.11,33.18,33.01,33.11,23351.0,33.11,33.18,33.01,33.11,23351.0
2023-03-08 12:00:00,33.11,33.15,33.05,33.06,19237.0,33.11,33.15,33.05,33.06,19237.0
2023-03-08 12:30:00,33.06,33.06,32.84,32.98,39997.0,33.06,33.06,32.84,32.98,39997.0
2023-03-08 13:00:00,32.98,33.09,32.94,33.0,26353.0,32.98,33.09,32.94,33.0,26353.0
2023-03-08 13:30:00,33.0,33.1,33.0,33.06,26515.0,33.0,33.1,33.0,33.06,26515.0
2023-03-08 14:00:00,33.07,33.17,33.05,33.06,42021.0,33.07,33.17,33.05,33.06,42021.0
2023-03-08 14:30:00,33.06,33.06,32.89,32.89,41049.0,33.06,33.06,32.89,32.89,41049.0
2023-03-08 15:00:00,32.9,32.97,32.88,32.94,56090.0,32.9,32.97,32.88,32.94,56090.0
2023-03-08 15:30:00,32.94,33.1,32.92,33.1,213207.0,32.94,33.1,32.92,33.1,213207.0
2023-03-09 09:30:00,33.26,33.54,33.21,33.4,51180.0,33.26,33.54,33.21,33.4,51180.0
2023-03-09 10:00:00,33.4,33.48,33.24,33.31,33322.0,33.4,33.48,33.24,33.31,33322.0
2023-03-09 10:30:00,33.33,33.48,33.32,33.42,27818.0,33.33,33.48,33.32,33.42,27818.0
2023-03-09 11:00:00,33.43,33.61,33.4,33.61,27755.0,33.43,33.61,33.4,33.61,27755.0
2023-03-09 11:30:00,33.6,33.63,33.54,33.58,34196.0,33.6,33.63,33.54,33.58,34196.0
2023-03-09 12:00:00,33.57,33.68,33.51,33.67,36168.0,33.57,33.68,33.51,33.67,36168.0
2023-03-09 12:30:00,33.67,33.89,33.67,33.87,49738.0,33.67,33.89,33.67,33.87,49738.0
2023-03-09 13:00:00,33.87,33.93,33.74,33.81,39023.0,33.87,33.93,33.74,33.81,39023.0
2023-03-09 13:30:00,33.8,33.91,33.78,33.89,48254.0,33.8,33.91,33.78,33.89,48254.0
2023-03-09 14:00:00,33.89,33.93,33.8,33.88,46982.0,33.89,33.93,33.8,33.88,46982.0
2023-03-09 14:30:00,33.85,33.93,33.74,33.75,62976.0,33.85,33.93,33.74,33.75,62976.0
2023-03-09 15:00:00,33.74,33.76,33.58,33.68,73006.0,33.74,33.76,33.58,33.68,73006.0
2023-03-09 15:30:00,33.67,33.71,33.52,33.53,174967.0,33.67,33.71,33.52,33.53,174967.0
2023-03-10 09:30:00,32.8,33.63,32.79,33.11,263038.0,32.8,33.63,32.79,33.11,263038.0
2023-03-10 10:00:00,33.12,33.41,33.04,33.41,62490.0,33.12,33.41,33.04,33.41,62490.0
2023-03-10 10:30:00,33.4,33.66,33.4,33.66,50619.0,33.4,33.66,33.4,33.66,50619.0
2023-03-10 11:00:00,33.65,33.7,33.54,33.61,53153.0,33.65,33.7,33.54,33.61,53153.0
2023-03-10 11:30:00,33.63,33.65,33.5,33.51,48014.0,33.63,33.65,33.5,33.51,48014.0
2023-03-10 12:00:00,33.52,33.56,33.36,33.39,39363.0,33.52,33.56,33.36,33.39,39363.0
2023-03-10 12:30:00,33.4,33.47,33.3,33.36,32676.0,33.4,33.47,33.3,33.36,32676.0
2023-03-10 13:00:00,33.37,33.48,33.19,33.21,68723.0,33.37,33.48,33.19,33.21,68723.0
2023-03-10 13:30:00,33.21,33.24,32.86,32.87,83550.0,33.21,33.24,32.86,32.87,83550.0
2023-03-10 14:00:00,32.88,33.05,32.68,32.68,99429.0,32.88,33.05,32.68,32.68,99429.0
2023-03-10 14:30:00,32.68,32.92,32.65,32.86,169360.0,32.68,32.92,32.65,32.86,169360.0
2023-03-10 15:00:00,32.84,33.13,32.84,33.07,90712.0,32.84,33.13,32.84,33.07,90712.0
2023-03-10 15:30:00,33.06,33.08,32.84,33.03,325979.0,33.06,33.08,32.84,33.03,325979.0
2023-03-13 09:30:00,32.38,33.49,32.31,33.23,193689.0,32.38,33.49,32.31,33.23,193689.0
2023-03-13 10:00:00,33.23,33.57,33.12,33.41,84737.0,33.23,33.57,33.12,33.41,84737.0
2023-03-13 10:30:00,33.44,33.54,33.14,33.32,73564.0,33.44,33.54,33.14,33.32,73564.0
2023-03-13 11:00:00,33.28,33.46,33.18,33.41,66810.0,33.28,33.46,33.18,33.41,66810.0
2023-03-13 11:30:00,33.43,33.53,33.22,33.49,48372.0,33.43,33.53,33.22,33.49,48372.0
2023-03-13 12:00:00,33.5,33.6,33.41,33.58,49666.0,33.5,33.6,33.41,33.58,49666.0
2023-03-13 12:30:00,33.59,33.66,33.4,33.41,51171.0,33.59,33.66,33.4,33.41,51171.0
2023-03-13 13:00:00,33.42,33.51,33.28,33.49,28523.0,33.42,33.51,33.28,33.49,28523.0
2023-03-13 13:30:00,33.49,33.67,33.42,33.61,44679.0,33.49,33.67,33.42,33.61,44679.0
2023-03-13 14:00:00,33.61,33.65,33.45,33.51,48800.0,33.61,33.65,33.45,33.51,48800.0
2023-03-13 14:30:00,33.51,33.58,33.27,33.27,64421.0,33.51,33.58,33.27,33.27,64421.0
2023-03-13 15:00:00,33.27,33.28,32.99,33.04,64022.0,33.27,33.28,32.99,33.04,64022.0
2023-03-13 15:30:00,33.05,33.16,32.79,32.8,236146.0,33.05,33.16,32.79,32.8,236146.0
2023-03-14 09:30:00,33.25,33.29,32.82,32.82,51484.0,33.25,33.29,32.82,32.82,51484.0
2023-03-14 10:00:00,32.82,32.85,32.58,32.78,77664.0,32.82,32.85,32.58,32.78,77664.0
2023-03-14 10:30:00,32.8,32.89,32.7,32.7,54793.0,32.8,32.89,32.7,32.7,54793.0
2023-03-14 11:00:00,32.7,32.91,32.67,32.88,43547.0,32.7,32.91,32.67,32.88,43547.0
2023-03-14 11:30:00,32.9,32.94,32.72,32.79,35659.0,32.9,32.94,32.72,32.79,35659.0
2023-03-14 12:00:00,32.79,32.87,32.67,32.67,41929.0,32.79,32.87,32.67,32.67,41929.0
2023-03-14 12:30:00,32.67,32.71,32.6,32.7,34314.0,32.67,32.71,32.6,32.7,34314.0
2023-03-14 13:00:00,32.7,32.73,32.53,32.59,62796.0,32.7,32.73,32.53,32.59,62796.0
2023-03-14 13:30:00,32.57,32.66,32.42,32.45,70530.0,32.57,32.66,32.42,32.45,70530.0
2023-03-14 14:00:00,32.45,32.93,32.44,32.91,113063.0,32.45,32.93,32.44,32.91,113063.0
2023-03-14 14:30:00,32.91,32.99,32.87,32.92,55615.0,32.91,32.99,32.87,32.92,55615.0
2023-03-14 15:00:00,32.93,33.0,32.78,32.82,61387.0,32.93,33.0,32.78,32.82,61387.0
2023-03-14 15:30:00,32.82,32.99,32.78,32.97,227310.0,32.82,32.99,32.78,32.97,227310.0
2023-03-15 09:30:00,32.52,33.0,32.25,32.67,72498.0,32.52,33.0,32.25,32.67,72498.0
2023-03-15 10:00:00,32.66,32.78,32.6,32.65,45574.0,32.66,32.78,32.6,32.65,45574.0
2023-03-15 10:30:00,32.66,32.75,32.59,32.64,41664.0,32.66,32.75,32.59,32.64,41664.0
2023-03-15 11:00:00,32.64,32.74,32.59,32.6,62080.0,32.64,32.74,32.59,32.6,62080.0
2023-03-15 11:30:00,32.61,32.61,32.45,32.49,30956.0,32.61,32.61,32.45,32.49,30956.0
2023-03-15 12:00:00,32.49,32.53,32.41,32.43,31514.0,32.49,32.53,32.41,32.43,31514.0
2023-03-15 12:30:00,32.44,32.52,32.26,32.28,30960.0,32.44,32.52,32.26,32.28,30960.0
2023-03-15 13:00:00,32.28,32.58,32.27,32.56,44586.0,32.28,32.58,32.27,32.56,44586.0
2023-03-15 13:30:00,32.55,32.86,32.52,32.85,117227.0,32.55,32.86,32.52,32.85,117227.0
2023-03-15 14:00:00,32.84,33.12,32.76,33.04,71673.0,32.84,33.12,32.76,33.04,71673.0
2023-03-15 14:30:00,33.04,33.42,33.03,33.42,88213.0,33.04,33.42,33.03,33.42,88213.0
2023-03-15 15:00:00,33.43,33.47,33.22,33.44,89997.0,33.43,33.47,33.22,33.44,89997.0
2023-03-15 15:30:00,33.43,33.52,33.33,33.52,265792.0,33.43,33.52,33.33,33.52,265792.0
2023-03-16 09:30:00,33.15,33.31,32.87,33.09,104908.0,33.15,33.31,32.87,33.09,104908.0
2023-03-16 10:00:00,33.11,33.11,32.86,33.05,33285.0,33.11,33.11,32.86,33.05,33285.0
2023-03-16 10:30:00,33.05,33.28,33.05,33.2,29979.0,33.05,33.28,33.05,33.2,29979.0
2023-03-16 11:00:00,33.2,33.28,33.15,33.23,36872.0,33.2,33.28,33.15,33.23,36872.0
2023-03-16 11:30:00,33.23,33.24,33.1,33.12,30668.0,33.23,33.24,33.1,33.12,30668.0
2023-03-16 12:00:00,33.13,33.15,32.97,33.14,20199.0,33.13,33.15,32.97,33.14,20199.0
2023-03-16 12:30:00,33.15,33.29,33.12,33.28,32873.0,33.15,33.29,33.12,33.28,32873.0
2023-03-16 13:00:00,33.3,33.47,33.3,33.42,35682.0,33.3,33.47,33.3,33.42,35682.0
2023-03-16 13:30:00,33.43,33.46,33.17,33.2,46582.0,33.43,33.46,33.17,33.2,46582.0
2023-03-16 14:00:00,33.2,33.21,33.11,33.12,38236.0,33.2,33.21,33.11,33.12,38236.0
2023-03-16 14:30:00,33.12,33.2,33.05,33.19,29497.0,33.12,33.2,33.05,33.19,29497.0
2023-03-16 15:00:00,33.19,33.28,33.15,33.17,45087.0,33.19,33.28,33.15,33.17,45087.0
2023-03-16 15:30:00,33.16,33.28,33.07,33.28,229798.0,33.16,33.28,33.07,33.28,229798.0
2023-03-17 09:30:00,32.89,32.99,32.7,32.79,286198.0,32.89,32.99,32.7,32.79,286198.0
2023-03-17 10:00:00,32.8,32.89,32.57,32.65,139065.0,32.8,32.89,32.57,32.65,139065.0
2023-03-17 10:30:00,32.65,32.69,32.54,32.65,48814.0,32.65,32.69,32.54,32.65,48814.0
2023-03-17 11:00:00,32.64,32.68,32.32,32.38,70577.0,32.64,32.68,32.32,32.38,70577.0
2023-03-17 11:30:00,32.38,32.55,32.36,32.49,79354.0,32.38,32.55,32.36,32.49,79354.0
2023-03-17 12:00:00,32.5,32.53,32.39,32.53,30245.0,32.5,32.53,32.39,32.53,30245.0
2023-03-17 12:30:00,32.53,32.62,32.4,32.47,49306.0,32.53,32.62,32.4,32.47,49306.0
2023-03-17 13:00:00,32.47,32.62,32.46,32.53,26255.0,32.47,32.62,32.46,32.53,26255.0
2023-03-17 13:30:00,32.52,32.58,32.42,32.45,46674.0,32.52,32.58,32.42,32.45,46674.0
2023-03-17 14:00:00,32.45,32.49,32.38,32.41,38723.0,32.45,32.49,32.38,32.41,38723.0
2023-03-17 14:30:00,32.4,32.48,32.36,32.4,46999.0,32.4,32.48,32.36,32.4,46999.0
2023-03-17 15:00:00,32.4,32.6,32.33,32.52,92912.0,32.4,32.6,32.33,32.52,92912.0
2023-03-17 15:30:00,32.51,32.56,32.29,32.3,312498.0,32.51,32.56,32.29,32.3,312498.0
2023-03-20 09:30:00,32.3,32.83,32.2,32.8,81443.0,32.3,32.83,32.2,32.8,81443.0
2023-03-20 10:00:00,32.81,32.81,32.46,32.72,96794.0,32.81,32.81,32.46,32.72,96794.0
2023-03-20 10:30:00,32.73,32.75,32.57,32.57,43995.0,32.73,32.75,32.57,32.57,43995.0
2023-03-20 11:00:00,32.56,32.64,32.52,32.61,34899.0,32.56,32.64,32.52,32.61,34899.0
2023-03-20 11:30:00,32.61,32.69,32.55,32.56,43808.0,32.61,32.69,32.55,32.56,43808.0
2023-03-20 12:00:00,32.55,32.55,32.32,32.42,30742.0,32.55,32.55,32.32,32.42,30742.0
2023-03-20 12:30:00,32.43,32.61,32.34,32.61,174869.0,32.43,32.61,32.34,32.61,174869.0
2023-03-20 13:00:00,32.61,32.82,32.55,32.76,43144.0,32.61,32.82,32.55,32.76,43144.0
2023-03-20 13:30:00,32.76,32.79,32.6,32.63,30550.0,32.76,32.79,32.6,32.63,30550.0
2023-03-20 14:00:00,32.63,32.7,32.57,32.64,58852.0,32.63,32.7,32.57,32.64,58852.0
2023-03-20 14:30:00,32.64,32.82,32.61,32.74,86414.0,32.64,32.82,32.61,32.74,86414.0
2023-03-20 15:00:00,32.75,32.8,32.68,32.79,71807.0,32.75,32.8,32.68,32.79,71807.0
2023-03-20 15:30:00,32.79,32.83,32.69,32.72,195840.0,32.79,32.83,32.69,32.72,195840.0
2023-03-21 09:30:00,33.09,33.32,32.98,33.05,116294.0,33.09,33.32,32.98,33.05,116294.0
2023-03-21 10:00:00,33.07,33.13,32.87,32.95,71014.0,33.07,33.13,32.87,32.95,71014.0
2023-03-21 10:30:00,32.98,33.03,32.9,32.96,27214.0,32.98,33.03,32.9,32.96,27214.0
2023-03-21 11:00:00,32.95,33.05,32.93,33.04,26857.0,32.95,33.05,32.93,33.04,26857.0
2023-03-21 11:30:00,33.06,33.08,32.94,33.03,40952.0,33.06,33.08,32.94,33.03,40952.0
2023-03-21 12:00:00,33.04,33.11,32.99,33.0,26631.0,33.04,33.11,32.99,33.0,26631.0
2023-03-21 12:30:00,33.0,33.01,32.92,32.99,26611.0,33.0,33.01,32.92,32.99,26611.0
2023-03-21 13:00:00,33.0,33.18,33.0,33.18,21608.0,33.0,33.18,33.0,33.18,21608.0
2023-03-21 13:30:00,33.18,33.26,33.11,33.17,36381.0,33.18,33.26,33.11,33.17,36381.0
2023-03-21 14:00:00,33.17,33.31,33.17,33.3,42752.0,33.17,33.31,33.17,33.3,42752.0
2023-03-21 14:30:00,33.31,33.42,33.3,33.41,75188.0,33.31,33.42,33.3,33.41,75188.0
2023-03-21 15:00:00,33.41,33.44,33.23,33.26,90591.0,33.41,33.44,33.23,33.26,90591.0
2023-03-21 15:30:00,33.25,33.39,33.22,33.27,172493.0,33.25,33.39,33.22,33.27,172493.0
2023-03-22 09:30:00,33.27,33.41,33.17,33.2,103376.0,33.27,33.41,33.17,33.2,103376.0
2023-03-22 10:00:00,33.2,33.21,33.05,33.11,141810.0,33.2,33.21,33.05,33.11,141810.0
2023-03-22 10:30:00,33.11,33.15,33.05,33.06,46761.0,33.11,33.15,33.05,33.06,46761.0
2023-03-22 11:00:00,33.07,33.09,32.85,32.87,47839.0,33.07,33.09,32.85,32.87,47839.0
2023-03-22 11:30:00,32.86,32.91,32.8,32.9,42647.0,32.86,32.91,32.8,32.9,42647.0
2023-03-22 12:00:00,32.89,32.98,32.83,32.83,42906.0,32.89,32.98,32.83,32.83,42906.0
2023-03-22 12:30:00,32.83,32.88,32.71,32.73,40567.0,32.83,32.88,32.71,32.73,40567.0
2023-03-22 13:00:00,32.72,32.88,32.7,32.88,27830.0,32.72,32.88,32.7,32.88,27830.0
2023-03-22 13:30:00,32.89,33.06,32.88,33.06,28966.0,32.89,33.06,32.88,33.06,28966.0
2023-03-22 14:00:00,33.06,33.25,32.95,33.03,47673.0,33.06,33.25,32.95,33.03,47673.0
2023-03-22 14:30:00,33.02,33.18,32.89,32.91,63284.0,33.02,33.18,32.89,32.91,63284.0
2023-03-22 15:00:00,32.91,32.99,32.73,32.94,71511.0,32.91,32.99,32.73,32.94,71511.0
2023-03-22 15:30:00,32.94,32.95,32.32,32.32,232774.0,32.94,32.95,32.32,32.32,232774.0
2023-03-23 09:30:00,32.36,32.96,32.3,32.56,89290.0,32.36,32.96,32.3,32.56,89290.0
2023-03-23 10:00:00,32.53,32.68,32.43,32.65,34158.0,32.53,32.68,32.43,32.65,34158.0
2023-03-23 10:30:00,32.64,32.9,32.63,32.85,43433.0,32.64,32.9,32.63,32.85,43433.0
2023-03-23 11:00:00,32.84,33.08,32.84,32.96,66299.0,32.84,33.08,32.84,32.96,66299.0
2023-03-23 11:30:00,32.96,33.02,32.85,32.9,71273.0,32.96,33.02,32.85,32.9,71273.0
2023-03-23 12:00:00,32.89,33.08,32.85,33.05,61447.0,32.89,33.08,32.85,33.05,61447.0
2023-03-23 12:30:00,33.06,33.1,32.95,32.98,96525.0,33.06,33.1,32.95,32.98,96525.0
2023-03-23 13:00:00,32.98,32.98,32.84,32.87,71965.0,32.98,32.98,32.84,32.87,71965.0
2023-03-23 13:30:00,32.87,32.92,32.79,32.81,54527.0,32.87,32.92,32.79,32.81,54527.0
2023-03-23 14:00:00,32.81,32.87,32.75,32.76,55502.0,32.81,32.87,32.75,32.76,55502.0
2023-03-23 14:30:00,32.74,32.76,32.43,32.54,48185.0,32.74,32.76,32.43,32.54,48185.0
2023-03-23 15:00:00,32.54,32.76,32.44,32.52,65581.0,32.54,32.76,32.44,32.52,65581.0
2023-03-23 15:30:00,32.51,32.93,32.49,32.75,139814.0,32.51,32.93,32.49,32.75,139814.0
2023-03-24 09:30:00,32.63,32.86,32.58,32.83,21661.0,32.63,32.86,32.58,32.83,21661.0
2023-03-24 10:00:00,32.84,33.26,32.81,33.26,44985.0,32.84,33.26,32.81,33.26,44985.0
2023-03-24 10:30:00,33.27,33.34,33.02,33.18,57417.0,33.27,33.34,33.02,33.18,57417.0
2023-03-24 11:00:00,33.18,33.26,33.04,33.2,32167.0,33.18,33.26,33.04,33.2,32167.0
2023-03-24 11:30:00,33.2,33.49,33.19,33.43,30377.0,33.2,33.49,33.19,33.43,30377.0
2023-03-24 12:00:00,33.45,33.51,33.32,33.42,39834.0,33.45,33.51,33.32,33.42,39834.0
2023-03-24 12:30:00,33.43,33.51,33.41,33.41,25637.0,33.43,33.51,33.41,33.41,25637.0
2023-03-24 13:00:00,33.42,33.45,33.28,33.36,23498.0,33.42,33.45,33.28,33.36,23498.0
2023-03-24 13:30:00,33.37,33.39,33.3,33.34,31480.0,33.37,33.39,33.3,33.34,31480.0
2023-03-24 14:00:00,33.35,33.37,33.22,33.27,31495.0,33.35,33.37,33.22,33.27,31495.0
2023-03-24 14:30:00,33.27,33.28,33.21,33.24,38694.0,33.27,33.28,33.21,33.24,38694.0
2023-03-24 15:00:00,33.25,33.31,33.23,33.3,44417.0,33.25,33.31,33.23,33.3,44417.0
2023-03-24 15:30:00,33.3,33.31,33.15,33.27,133151.0,33.3,33.31,33.15,33.27,133151.0
2023-03-27 09:30:00,33.4,33.85,33.4,33.78,94618.0,33.4,33.85,33.4,33.78,94618.0
2023-03-27 10:00:00,33.77,33.77,33.67,33.74,90499.0,33.77,33.77,33.67,33.74,90499.0
2023-03-27 10:30:00,33.74,33.87,33.7,33.75,41769.0,33.74,33.87,33.7,33.75,41769.0
2023-03-27 11:00:00,33.77,33.8,33.7,33.77,30632.0,33.77,33.8,33.7,33.77,30632.0
2023-03-27 11:30:00,33.76,33.76,33.58,33.67,31704.0,33.76,33.76,33.58,33.67,31704.0
2023-03-27 12:00:00,33.65,33.74,33.63,33.7,30153.0,33.65,33.74,33.63,33.7,30153.0
2023-03-27 12:30:00,33.71,33.86,33.69,33.86,49571.0,33.71,33.86,33.69,33.86,49571.0
2023-03-27 13:00:00,33.87,34.01,33.85,34.01,46410.0,33.87,34.01,33.85,34.01,46410.0
2023-03-27 13:30:00,34.01,34.09,33.97,34.03,34151.0,34.01,34.09,33.97,34.03,34151.0
2023-03-27 14:00:00,34.03,34.07,33.97,34.05,42760.0,34.03,34.07,33.97,34.05,42760.0
2023-03-27 14:30:00,34.05,34.11,34.02,34.04,43943.0,34.05,34.11,34.02,34.04,43943.0
2023-03-27 15:00:00,34.04,34.1,33.97,34.01,62278.0,34.04,34.1,33.97,34.01,62278.0
2023-03-27 15:30:00,34.01,34.11,33.97,34.08,193475.0,34.01,34.11,33.97,34.08,193475.0
2023-03-28 09:30:00,33.97,34.44,33.97,34.39,56809.0,33.97,34.44,33.97,34.39,56809.0
2023-03-28 10:00:00,34.37,34.5,34.31,34.43,47052.0,34.37,34.5,34.31,34.43,47052.0
2023-03-28 10:30:00,34.43,34.48,34.33,34.41,49177.0,34.43,34.48,34.33,34.41,49177.0
2023-03-28 11:00:00,34.4,34.48,34.33,34.44,73020.0,34.4,34.48,34.33,34.44,73020.0
2023-03-28 11:30:00,34.44,34.45,34.37,34.41,51414.0,34.44,34.45,34.37,34.41,51414.0
2023-03-28 12:00:00,34.41,34.44,34.35,34.42,41674.0,34.41,34.44,34.35,34.42,41674.0
2023-03-28 12:30:00,34.41,34.61,34.39,34.52,35271.0,34.41,34.61,34.39,34.52,35271.0
2023-03-28 13:00:00,34.54,34.55,34.32,34.4,33955.0,34.54,34.55,34.32,34.4,33955.0
2023-03-28 13:30:00,34.4,34.42,34.29,34.32,50387.0,34.4,34.42,34.29,34.32,50387.0
2023-03-28 14:00:00,34.33,34.45,34.32,34.43,34421.0,34.33,34.45,34.32,34.43,34421.0
2023-03-28 14:30:00,34.43,34.55,34.4,34.55,40139.0,34.43,34.55,34.4,34.55,40139.0
2023-03-28 15:00:00,34.54,34.57,34.36,34.39,69633.0,34.54,34.57,34.36,34.39,69633.0
2023-03-28 15:30:00,34.38,34.42,34.26,34.28,176240.0,34.38,34.42,34.26,34.28,176240.0
2023-03-29 09:30:00,34.53,34.59,34.29,34.49,31266.0,34.53,34.59,34.29,34.49,31266.0
2023-03-29 10:00:00,34.48,34.5,34.26,34.37,28209.0,34.48,34.5,34.26,34.37,28209.0
2023-03-29 10:30:00,34.36,34.36,34.04,34.13,37834.0,34.36,34.36,34.04,34.13,37834.0
2023-03-29 11:00:00,34.14,34.16,33.98,34.05,32922.0,34.14,34.16,33.98,34.05,32922.0
2023-03-29 11:30:00,34.05,34.07,33.98,34.06,31794.0,34.05,34.07,33.98,34.06,31794.0
2023-03-29 12:00:00,34.06,34.09,34.0,34.01,38557.0,34.06,34.09,34.0,34.01,38557.0
2023-03-29 12:30:00,34.01,34.03,33.86,33.92,32657.0,34.01,34.03,33.86,33.92,32657.0
2023-03-29 13:00:00,33.92,34.0,33.92,33.98,21464.0,33.92,34.0,33.92,33.98,21464.0
2023-03-29 13:30:00,33.98,33.99,33.9,33.96,24769.0,33.98,33.99,33.9,33.96,24769.0
2023-03-29 14:00:00,33.96,34.01,33.94,33.98,28190.0,33.96,34.01,33.94,33.98,28190.0
2023-03-29 14:30:00,33.98,34.09,33.97,34.06,36906.0,33.98,34.09,33.97,34.06,36906.0
2023-03-29 15:00:00,34.07,34.14,34.02,34.09,56973.0,34.07,34.14,34.02,34.09,56973.0
2023-03-29 15:30:00,34.09,34.1,33.98,34.04,141517.0,34.09,34.1,33.98,34.04,141517.0
2023-03-30 09:30:00,34.11,34.48,34.08,34.41,28519.0,34.11,34.48,34.08,34.41,28519.0
2023-03-30 10:00:00,34.43,34.45,34.16,34.31,31809.0,34.43,34.45,34.16,34.31,31809.0
2023-03-30 10:30:00,34.31,34.36,34.23,34.28,24847.0,34.31,34.36,34.23,34.28,24847.0
2023-03-30 11:00:00,34.28,34.43,34.28,34.41,39010.0,34.28,34.43,34.28,34.41,39010.0
2023-03-30 11:30:00,34.41,34.41,34.28,34.28,26016.0,34.41,34.41,34.28,34.28,26016.0
2023-03-30 12:00:00,34.26,34.28,34.19,34.26,12314.0,34.26,34.28,34.19,34.26,12314.0
2023-03-30 12:30:00,34.25,34.29,34.18,34.25,15223.0,34.25,34.29,34.18,34.25,15223.0
2023-03-30 13:00:00,34.24,34.28,34.16,34.16,11659.0,34.24,34.28,34.16,34.16,11659.0
2023-03-30 13:30:00,34.15,34.26,34.14,34.26,26682.0,34.15,34.26,34.14,34.26,26682.0
2023-03-30 14:00:00,34.25,34.31,34.25,34.29,17408.0,34.25,34.31,34.25,34.29,17408.0
2023-03-30 14:30:00,34.29,34.3,34.23,34.26,30636.0,34.29,34.3,34.23,34.26,30636.0
2023-03-30 15:00:00,34.26,34.33,34.21,34.32,31608.0,34.26,34.33,34.21,34.32,31608.0
2023-03-30 15:30:00,34.33,34.49,34.32,34.49,133733.0,34.33,34.49,34.32,34.49,133733.0
2023-03-31 09:30:00,34.59,34.94,34.59,34.94,53211.0,34.59,34.94,34.59,34.94,53211.0
2023-03-31 10:00:00,34.93,34.93,34.67,34.86,35367.0,34.93,34.93,34.67,34.86,35367.0
2023-03-31 10:30:00,34.86,34.97,34.83,34.96,38335.0,34.86,34.97,34.83,34.96,38335.0
2023-03-31 11:00:00,34.98,35.07,34.94,35.0,36993.0,34.98,35.07,34.94,35.0,36993.0
2023-03-31 11:30:00,35.0,35.02,34.94,35.0,33176.0,35.0,35.02,34.94,35.0,33176.0
2023-03-31 12:00:00,35.0,35.02,34.97,34.98,32479.0,35.0,35.02,34.97,34.98,32479.0
2023-03-31 12:30:00,34.99,35.0,34.89,34.93,22747.0,34.99,35.0,34.89,34.93,22747.0
2023-03-31 13:00:00,34.94,34.95,34.89,34.93,26348.0,34.94,34.95,34.89,34.93,26348.0
2023-03-31 13:30:00,34.94,34.94,34.84,34.91,31892.0,34.94,34.94,34.84,34.91,31892.0
2023-03-31 14:00:00,34.91,34.98,34.83,34.89,35138.0,34.91,34.98,34.83,34.89,35138.0
2023-03-31 14:30:00,34.89,34.94,34.85,34.91,36951.0,34.89,34.94,34.85,34.91,36951.0
2023-03-31 15:00:00,34.91,34.97,34.89,34.93,44278.0,34.91,34.97,34.89,34.93,44278.0
2023-03-31 15:30:00,34.94,35.04,34.81,35.02,250994.0,34.94,35.04,34.81,35.02,250994.0
2023-04-03 09:30:00,35.17,35.52,35.05,35.43,110078.0,35.17,35.52,35.05,35.43,110078.0
2023-04-03 10:00:00,35.43,35.63,35.21,35.59,103663.0,35.43,35.63,35.21,35.59,103663.0
2023-04-03 10:30:00,35.6,35.61,35.35,35.44,66143.0,35.6,35.61,35.35,35.44,66143.0
2023-04-03 11:00:00,35.43,35.56,35.23,35.56,67084.0,35.43,35.56,35.23,35.56,67084.0
2023-04-03 11:30:00,35.55,35.67,35.38,35.4,54750.0,35.55,35.67,35.38,35.4,54750.0
2023-04-03 12:00:00,35.4,35.48,35.38,35.41,32585.0,35.4,35.48,35.38,35.41,32585.0
2023-04-03 12:30:00,35.41,35.44,35.3,35.32,32295.0,35.41,35.44,35.3,35.32,32295.0
2023-04-03 13:00:00,35.32,35.37,35.19,35.2,42526.0,35.32,35.37,35.19,35.2,42526.0
2023-04-03 13:30:00,35.2,35.32,35.19,35.31,29458.0,35.2,35.32,35.19,35.31,29458.0
2023-04-03 14:00:00,35.31,35.38,35.25,35.28,47732.0,35.31,35.38,35.25,35.28,47732.0
2023-04-03 14:30:00,35.29,35.31,35.1,35.13,41312.0,35.29,35.31,35.1,35.13,41312.0
2023-04-03 15:00:00,35.14,35.21,35.12,35.19,55453.0,35.14,35.21,35.12,35.19,55453.0
2023-04-03 15:30:00,35.2,35.32,35.19,35.27,195722.0,35.2,35.32,35.19,35.27,195722.0
2023-04-04 09:30:00,35.15,35.28,34.79,34.93,74209.0,35.15,35.28,34.79,34.93,74209.0
2023-04-04 10:00:00,34.94,34.99,34.72,34.92,56618.0,34.94,34.99,34.72,34.92,56618.0
2023-04-04 10:30:00,34.92,34.97,34.77,34.79,42931.0,34.92,34.97,34.77,34.79,42931.0
2023-04-04 11:00:00,34.78,34.81,34.62,34.7,36225.0,34.78,34.81,34.62,34.7,36225.0
2023-04-04 11:30:00,34.7,34.7,34.6,34.63,30428.0,34.7,34.7,34.6,34.63,30428.0
2023-04-04 12:00:00,34.63,34.68,34.57,34.63,76566.0,34.63,34.68,34.57,34.63,76566.0
2023-04-04 12:30:00,34.63,34.75,34.61,34.75,49423.0,34.63,34.75,34.61,34.75,49423.0
2023-04-04 13:00:00,34.75,35.04,34.73,35.02,78018.0,34.75,35.04,34.73,35.02,78018.0
2023-04-04 13:30:00,35.02,35.06,34.93,34.99,53912.0,35.02,35.06,34.93,34.99,53912.0
2023-04-04 14:00:00,34.99,35.09,34.98,34.99,53280.0,34.99,35.09,34.98,34.99,53280.0
2023-04-04 14:30:00,35.0,35.06,34.97,35.02,60895.0,35.0,35.06,34.97,35.02,60895.0
2023-04-04 15:00:00,35.02,35.02,34.92,34.95,69946.0,35.02,35.02,34.92,34.95,69946.0
2023-04-04 15:30:00,34.94,34.98,34.84,34.9,232148.0,34.94,34.98,34.84,34.9,232148.0
2023-04-05 09:30:00,35.04,35.28,34.94,35.01,118279.0,35.04,35.28,34.94,35.01,118279.0
2023-04-05 10:00:00,35.04,35.04,34.72,34.79,145040.0,35.04,35.04,34.72,34.79,145040.0
2023-04-05 10:30:00,34.8,34.85,34.27,34.41,91981.0,34.8,34.85,34.27,34.41,91981.0
2023-04-05 11:00:00,34.39,34.39,34.28,34.33,40500.0,34.39,34.39,34.28,34.33,40500.0
2023-04-05 11:30:00,34.32,34.42,34.31,34.4,51547.0,34.32,34.42,34.31,34.4,51547.0
2023-04-05 12:00:00,34.4,34.43,34.25,34.37,48407.0,34.4,34.43,34.25,34.37,48407.0
2023-04-05 12:30:00,34.36,34.43,34.33,34.42,30697.0,34.36,34.43,34.33,34.42,30697.0
2023-04-05 13:00:00,34.43,34.44,34.4,34.44,24403.0,34.43,34.44,34.4,34.44,24403.0
2023-04-05 13:30:00,34.44,34.44,34.37,34.41,26893.0,34.44,34.44,34.37,34.41,26893.0
2023-04-05 14:00:00,34.42,34.43,34.39,34.42,27702.0,34.42,34.43,34.39,34.42,27702.0
2023-04-05 14:30:00,34.42,34.48,34.4,34.41,29769.0,34.42,34.48,34.4,34.41,29769.0
2023-04-05 15:00:00,34.41,34.46,34.29,34.34,66965.0,34.41,34.46,34.29,34.34,66965.0
2023-04-05 15:30:00,34.33,34.42,34.31,34.31,170330.0,34.33,34.42,34.31,34.31,170330.0
2023-04-06 09:30:00,34.07,34.07,33.69,33.71,138434.0,34.07,34.07,33.69,33.71,138434.0
2023-04-06 10:00:00,33.7,34.0,33.64,33.93,83669.0,33.7,34.0,33.64,33.93,83669.0
2023-04-06 10:30:00,33.93,34.06,33.9,33.98,43688.0,33.93,34.06,33.9,33.98,43688.0
2023-04-06 11:00:00,33.99,34.36,33.99,34.35,42795.0,33.99,34.36,33.99,34.35,42795.0
2023-04-06 11:30:00,34.34,34.41,34.31,34.41,30701.0,34.34,34.41,34.31,34.41,30701.0
2023-04-06 12:00:00,34.42,34.55,34.42,34.49,36649.0,34.42,34.55,34.42,34.49,36649.0
2023-04-06 12:30:00,34.48,34.61,34.48,34.54,43250.0,34.48,34.61,34.48,34.54,43250.0
2023-04-06 13:00:00,34.55,34.62,34.55,34.58,24653.0,34.55,34.62,34.55,34.58,24653.0
2023-04-06 13:30:00,34.58,34.6,34.5,34.53,43721.0,34.58,34.6,34.5,34.53,43721.0
2023-04-06 14:00:00,34.53,34.62,34.52,34.59,51122.0,34.53,34.62,34.52,34.59,51122.0
2023-04-06 14:30:00,34.6,34.69,34.59,34.64,45871.0,34.6,34.69,34.59,34.64,45871.0
2023-04-06 15:00:00,34.64,34.67,34.55,34.57,60192.0,34.64,34.67,34.55,34.57,60192.0
2023-04-06 15:30:00,34.58,34.73,34.56,34.63,196694.0,34.58,34.73,34.56,34.63,196694.0
2023-04-10 09:30:00,34.38,34.82,34.33,34.5,39850.0,34.38,34.82,34.33,34.5,39850.0
2023-04-10 10:00:00,34.53,34.76,34.53,34.58,35863.0,34.53,34.76,34.53,34.58,35863.0
2023-04-10 10:30:00,34.59,34.75,34.58,34.65,45868.0,34.59,34.75,34.58,34.65,45868.0
2023-04-10 11:00:00,34.66,34.74,34.53,34.56,34404.0,34.66,34.74,34.53,34.56,34404.0
2023-04-10 11:30:00,34.57,34.61,34.5,34.54,23336.0,34.57,34.61,34.5,34.54,23336.0
2023-04-10 12:00:00,34.54,34.56,34.47,34.5,22687.0,34.54,34.56,34.47,34.5,22687.0
2023-04-10 12:30:00,34.5,34.66,34.49,34.66,31683.0,34.5,34.66,34.49,34.66,31683.0
2023-04-10 13:00:00,34.66,34.71,34.62,34.66,24002.0,34.66,34.71,34.62,34.66,24002.0
2023-04-10 13:30:00,34.65,34.71,34.6,34.61,25625.0,34.65,34.71,34.6,34.61,25625.0
2023-04-10 14:00:00,34.61,34.61,34.45,34.49,33485.0,34.61,34.61,34.45,34.49,33485.0
2023-04-10 14:30:00,34.48,34.52,34.4,34.47,37806.0,34.48,34.52,34.4,34.47,37806.0
2023-04-10 15:00:00,34.47,34.51,34.4,34.41,60137.0,34.47,34.51,34.4,34.41,60137.0
2023-04-10 15:30:00,34.4,34.53,34.38,34.45,178841.0,34.4,34.53,34.38,34.45,178841.0
2023-04-11 09:30:00,34.6,34.71,34.51,34.53,86128.0,34.6,34.71,34.51,34.53,86128.0
2023-04-11 10:00:00,34.54,34.56,34.34,34.35,32544.0,34.54,34.56,34.34,34.35,32544.0
2023-04-11 10:30:00,34.35,34.44,34.22,34.32,45825.0,34.35,34.44,34.22,34.32,45825.0
2023-04-11 11:00:00,34.32,34.37,34.28,34.31,48573.0,34.32,34.37,34.28,34.31,48573.0
2023-04-11 11:30:00,34.33,34.38,34.25,34.26,26926.0,34.33,34.38,34.25,34.26,26926.0
2023-04-11 12:00:00,34.26,34.47,34.26,34.46,19825.0,34.26,34.47,34.26,34.46,19825.0
2023-04-11 12:30:00,34.47,34.5,34.38,34.4,20957.0,34.47,34.5,34.38,34.4,20957.0
2023-04-11 13:00:00,34.41,34.41,34.28,34.33,20467.0,34.41,34.41,34.28,34.33,20467.0
2023-04-11 13:30:00,34.33,34.43,34.33,34.42,30581.0,34.33,34.43,34.33,34.42,30581.0
2023-04-11 14:00:00,34.41,34.45,34.35,34.37,21859.0,34.41,34.45,34.35,34.37,21859.0
2023-04-11 14:30:00,34.38,34.44,34.37,34.44,29357.0,34.38,34.44,34.37,34.44,29357.0
2023-04-11 15:00:00,34.44,34.61,34.38,34.59,65544.0,34.44,34.61,34.38,34.59,65544.0
2023-04-11 15:30:00,34.59,34.6,34.43,34.45,230196.0,34.59,34.6,34.43,34.45,230196.0
2023-04-12 09:30:00,34.6,34.71,34.2,34.23,77880.0,34.6,34.71,34.2,34.23,77880.0
2023-04-12 10:00:00,34.21,34.64,34.2,34.58,58019.0,34.21,34.64,34.2,34.58,58019.0
2023-04-12 10:30:00,34.6,34.63,34.46,34.57,39335.0,34.6,34.63,34.46,34.57,39335.0
2023-04-12 11:00:00,34.59,34.72,34.57,34.7,50240.0,34.59,34.72,34.57,34.7,50240.0
2023-04-12 11:30:00,34.7,34.72,34.6,34.66,28439.0,34.7,34.72,34.6,34.66,28439.0
2023-04-12 12:00:00,34.67,34.73,34.62,34.72,24810.0,34.67,34.73,34.62,34.72,24810.0
2023-04-12 12:30:00,34.73,34.79,34.68,34.69,30246.0,34.73,34.79,34.68,34.69,30246.0
2023-04-12 13:00:00,34.7,34.73,34.64,34.67,23957.0,34.7,34.73,34.64,34.67,23957.0
2023-04-12 13:30:00,34.68,34.72,34.64,34.66,28746.0,34.68,34.72,34.64,34.66,28746.0
2023-04-12 14:00:00,34.67,34.83,34.67,34.7,33763.0,34.67,34.83,34.67,34.7,33763.0
2023-04-12 14:30:00,34.7,34.71,34.63,34.68,39142.0,34.7,34.71,34.63,34.68,39142.0
2023-04-12 15:00:00,34.68,34.69,34.5,34.53,49141.0,34.68,34.69,34.5,34.53,49141.0
2023-04-12 15:30:00,34.54,34.61,34.37,34.41,172022.0,34.54,34.61,34.37,34.41,172022.0
2023-04-13 09:30:00,34.51,34.51,34.22,34.22,22300.0,34.51,34.51,34.22,34.22,22300.0
2023-04-13 10:00:00,34.24,34.31,34.21,34.23,21645.0,34.24,34.31,34.21,34.23,21645.0
2023-04-13 10:30:00,34.27,34.28,34.07,34.16,15396.0,34.27,34.28,34.07,34.16,15396.0
2023-04-13 11:00:00,34.17,34.18,34.03,34.14,19826.0,34.17,34.18,34.03,34.14,19826.0
2023-04-13 11:30:00,34.12,34.22,34.08,34.18,30522.0,34.12,34.22,34.08,34.18,30522.0
2023-04-13 12:00:00,34.18,34.22,34.12,34.19,24876.0,34.18,34.22,34.12,34.19,24876.0
2023-04-13 12:30:00,34.18,34.21,34.11,34.16,14027.0,34.18,34.21,34.11,34.16,14027.0
2023-04-13 13:00:00,34.16,34.18,34.1,34.1,15092.0,34.16,34.18,34.1,34.1,15092.0
2023-04-13 13:30:00,34.1,34.22,34.1,34.19,22537.0,34.1,34.22,34.1,34.19,22537.0
2023-04-13 14:00:00,34.19,34.3,34.17,34.3,42730.0,34.19,34.3,34.17,34.3,42730.0
2023-04-13 14:30:00,34.3,34.31,34.22,34.29,31937.0,34.3,34.31,34.22,34.29,31937.0
2023-04-13 15:00:00,34.29,34.3,34.17,34.22,45042.0,34.29,34.3,34.17,34.22,45042.0
2023-04-13 15:30:00,34.22,34.22,34.07,34.18,118990.0,34.22,34.22,34.07,34.18,118990.0
2023-04-14 09:30:00,34.13,34.35,33.88,34.18,41464.0,34.13,34.35,33.88,34.18,41464.0
2023-04-14 10:00:00,34.17,34.18,33.66,33.66,38504.0,34.17,34.18,33.66,33.66,38504.0
2023-04-14 10:30:00,33.66,33.71,33.56,33.65,47604.0,33.66,33.71,33.56,33.65,47604.0
2023-04-14 11:00:00,33.64,33.64,33.36,33.37,39636.0,33.64,33.64,33.36,33.37,39636.0
2023-04-14 11:30:00,33.37,33.51,33.36,33.47,43771.0,33.37,33.51,33.36,33.47,43771.0
2023-04-14 12:00:00,33.46,33.5,33.42,33.45,50436.0,33.46,33.5,33.42,33.45,50436.0
2023-04-14 12:30:00,33.44,33.45,33.24,33.27,46277.0,33.44,33.45,33.24,33.27,46277.0
2023-04-14 13:00:00,33.26,33.54,33.26,33.29,80643.0,33.26,33.54,33.26,33.29,80643.0
2023-04-14 13:30:00,33.28,33.37,33.21,33.33,36418.0,33.28,33.37,33.21,33.33,36418.0
2023-04-14 14:00:00,33.34,33.36,33.18,33.22,35002.0,33.34,33.36,33.18,33.22,35002.0
2023-04-14 14:30:00,33.22,33.24,33.12,33.23,54900.0,33.22,33.24,33.12,33.23,54900.0
2023-04-14 15:00:00,33.22,33.24,33.12,33.23,56552.0,33.22,33.24,33.12,33.23,56552.0
2023-04-14 15:30:00,33.23,33.26,33.12,33.12,206549.0,33.23,33.26,33.12,33.12,206549.0
2023-04-17 09:30:00,33.24,34.05,33.13,34.03,75075.0,33.24,34.05,33.13,34.03,75075.0
2023-04-17 10:00:00,34.05,34.13,33.9,34.05,58523.0,34.05,34.13,33.9,34.05,58523.0
2023-04-17 10:30:00,34.05,34.08,33.82,33.87,50455.0,34.05,34.08,33.82,33.87,50455.0
2023-04-17 11:00:00,33.88,33.95,33.83,33.94,67760.0,33.88,33.95,33.83,33.94,67760.0
2023-04-17 11:30:00,33.94,33.94,33.65,33.7,52024.0,33.94,33.94,33.65,33.7,52024.0
2023-04-17 12:00:00,33.7,33.73,33.53,33.55,40008.0,33.7,33.73,33.53,33.55,40008.0
2023-04-17 12:30:00,33.55,33.69,33.54,33.69,39123.0,33.55,33.69,33.54,33.69,39123.0
2023-04-17 13:00:00,33.69,33.71,33.56,33.59,34509.0,33.69,33.71,33.56,33.59,34509.0
2023-04-17 13:30:00,33.59,33.66,33.47,33.47,26809.0,33.59,33.66,33.47,33.47,26809.0
2023-04-17 14:00:00,33.47,33.57,33.43,33.57,27983.0,33.47,33.57,33.43,33.57,27983.0
2023-04-17 14:30:00,33.56,33.66,33.56,33.57,37852.0,33.56,33.66,33.56,33.57,37852.0
2023-04-17 15:00:00,33.57,33.74,33.57,33.73,47132.0,33.57,33.74,33.57,33.73,47132.0
2023-04-17 15:30:00,33.73,33.79,33.68,33.78,177456.0,33.73,33.79,33.68,33.78,177456.0
2023-04-18 09:30:00,33.78,33.78,33.37,33.37,53229.0,33.78,33.78,33.37,33.37,53229.0
2023-04-18 10:00:00,33.38,33.5,33.18,33.21,35168.0,33.38,33.5,33.18,33.21,35168.0
2023-04-18 10:30:00,33.22,33.4,33.22,33.23,38788.0,33.22,33.4,33.22,33.23,38788.0
2023-04-18 11:00:00,33.23,33.27,33.13,33.2,29699.0,33.23,33.27,33.13,33.2,29699.0
2023-04-18 11:30:00,33.21,33.36,33.2,33.34,42877.0,33.21,33.36,33.2,33.34,42877.0
2023-04-18 12:00:00,33.35,33.43,33.27,33.34,33506.0,33.35,33.43,33.27,33.34,33506.0
2023-04-18 12:30:00,33.34,33.45,33.32,33.33,73862.0,33.34,33.45,33.32,33.33,73862.0
2023-04-18 13:00:00,33.34,33.35,33.2,33.32,41681.0,33.34,33.35,33.2,33.32,41681.0
2023-04-18 13:30:00,33.31,33.53,33.28,33.45,74827.0,33.31,33.53,33.28,33.45,74827.0
2023-04-18 14:00:00,33.44,33.46,33.3,33.32,73407.0,33.44,33.46,33.3,33.32,73407.0
2023-04-18 14:30:00,33.31,33.35,33.22,33.32,65784.0,33.31,33.35,33.22,33.32,65784.0
2023-04-18 15:00:00,33.32,33.38,33.29,33.34,74155.0,33.32,33.38,33.29,33.34,74155.0
2023-04-18 15:30:00,33.33,33.48,33.32,33.42,207349.0,33.33,33.48,33.32,33.42,207349.0
2023-04-19 09:30:00,33.39,33.39,32.92,32.95,133804.0,33.39,33.39,32.92,32.95,133804.0
2023-04-19 10:00:00,32.95,33.14,32.92,33.07,112670.0,32.95,33.14,32.92,33.07,112670.0
2023-04-19 10:30:00,33.08,33.3,33.07,33.27,143658.0,33.08,33.3,33.07,33.27,143658.0
2023-04-19 11:00:00,33.27,33.32,33.16,33.17,83433.0,33.27,33.32,33.16,33.17,83433.0
2023-04-19 11:30:00,33.16,33.2,33.06,33.18,110057.0,33.16,33.2,33.06,33.18,110057.0
2023-04-19 12:00:00,33.18,33.19,33.1,33.12,54033.0,33.18,33.19,33.1,33.12,54033.0
2023-04-19 12:30:00,33.13,33.28,33.12,33.25,40616.0,33.13,33.28,33.12,33.25,40616.0
2023-04-19 13:00:00,33.26,33.37,33.22,33.35,29093.0,33.26,33.37,33.22,33.35,29093.0
2023-04-19 13:30:00,33.35,33.38,33.28,33.34,41317.0,33.35,33.38,33.28,33.34,41317.0
2023-04-19 14:00:00,33.34,33.35,33.19,33.23,40747.0,33.34,33.35,33.19,33.23,40747.0
2023-04-19 14:30:00,33.24,33.28,33.07,33.11,68836.0,33.24,33.28,33.07,33.11,68836.0
2023-04-19 15:00:00,33.11,33.14,33.05,33.05,59435.0,33.11,33.14,33.05,33.05,59435.0
2023-04-19 15:30:00,33.06,33.22,33.05,33.19,275518.0,33.06,33.22,33.05,33.19,275518.0
2023-04-20 09:30:00,33.12,33.28,32.99,33.26,88865.0,33.12,33.28,32.99,33.26,88865.0
2023-04-20 10:00:00,33.25,33.37,33.08,33.13,85042.0,33.25,33.37,33.08,33.13,85042.0
2023-04-20 10:30:00,33.14,33.15,32.97,33.04,67632.0,33.14,33.15,32.97,33.04,67632.0
2023-04-20 11:00:00,33.04,33.2,32.99,33.03,73780.0,33.04,33.2,32.99,33.03,73780.0
2023-04-20 11:30:00,33.03,33.1,32.97,32.98,189820.0,33.03,33.1,32.97,32.98,189820.0
2023-04-20 12:00:00,32.98,33.01,32.93,32.94,106348.0,32.98,33.01,32.93,32.94,106348.0
2023-04-20 12:30:00,32.94,33.0,32.88,32.88,67984.0,32.94,33.0,32.88,32.88,67984.0
2023-04-20 13:00:00,32.88,32.98,32.8,32.8,109403.0,32.88,32.98,32.8,32.8,109403.0
2023-04-20 13:30:00,32.81,32.83,32.67,32.68,50301.0,32.81,32.83,32.67,32.68,50301.0
2023-04-20 14:00:00,32.68,32.69,32.46,32.57,79874.0,32.68,32.69,32.46,32.57,79874.0
2023-04-20 14:30:00,32.57,32.64,32.47,32.5,98204.0,32.57,32.64,32.47,32.5,98204.0
2023-04-20 15:00:00,32.5,32.67,32.43,32.64,248242.0,32.5,32.67,32.43,32.64,248242.0
2023-04-20 15:30:00,32.64,32.76,32.63,32.72,372455.0,32.64,32.76,32.63,32.72,372455.0
2023-04-21 09:30:00,32.91,33.37,32.75,33.09,90435.0,32.91,33.37,32.75,33.09,90435.0
2023-04-21 10:00:00,33.08,33.09,32.86,32.94,59579.0,33.08,33.09,32.86,32.94,59579.0
2023-04-21 10:30:00,32.93,32.94,32.6,32.8,33618.0,32.93,32.94,32.6,32.8,33618.0
2023-04-21 11:00:00,32.79,33.04,32.79,33.02,38938.0,32.79,33.04,32.79,33.02,38938.0
2023-04-21 11:30:00,33.02,33.1,32.92,33.05,38537.0,33.02,33.1,32.92,33.05,38537.0
2023-04-21 12:00:00,33.05,33.08,32.87,32.9,38498.0,33.05,33.08,32.87,32.9,38498.0
2023-04-21 12:30:00,32.9,32.95,32.88,32.93,28955.0,32.9,32.95,32.88,32.93,28955.0
2023-04-21 13:00:00,32.93,32.95,32.89,32.91,26232.0,32.93,32.95,32.89,32.91,26232.0
2023-04-21 13:30:00,32.91,32.95,32.89,32.91,51696.0,32.91,32.95,32.89,32.91,51696.0
2023-04-21 14:00:00,32.9,33.0,32.9,32.93,46333.0,32.9,33.0,32.9,32.93,46333.0
2023-04-21 14:30:00,32.93,32.99,32.89,32.97,74116.0,32.93,32.99,32.89,32.97,74116.0
2023-04-21 15:00:00,32.98,33.02,32.94,32.98,45757.0,32.98,33.02,32.94,32.98,45757.0
2023-04-21 15:30:00,32.98,33.12,32.95,33.11,233269.0,32.98,33.12,32.95,33.11,233269.0
2023-04-24 09:30:00,33.0,33.58,32.92,33.47,64113.0,33.0,33.58,32.92,33.47,64113.0
2023-04-24 10:00:00,33.44,33.61,33.43,33.52,63913.0,33.44,33.61,33.43,33.52,63913.0
2023-04-24 10:30:00,33.52,33.63,33.51,33.59,59307.0,33.52,33.63,33.51,33.59,59307.0
2023-04-24 11:00:00,33.59,33.66,33.56,33.63,58027.0,33.59,33.66,33.56,33.63,58027.0
2023-04-24 11:30:00,33.63,33.73,33.57,33.73,47524.0,33.63,33.73,33.57,33.73,47524.0
2023-04-24 12:00:00,33.72,33.91,33.72,33.91,62858.0,33.72,33.91,33.72,33.91,62858.0
2023-04-24 12:30:00,33.91,34.0,33.85,33.93,69369.0,33.91,34.0,33.85,33.93,69369.0
2023-04-24 13:00:00,33.94,33.96,33.81,33.82,51755.0,33.94,33.96,33.81,33.82,51755.0
2023-04-24 13:30:00,33.82,34.05,33.81,34.04,64395.0,33.82,34.05,33.81,34.04,64395.0
2023-04-24 14:00:00,34.04,34.14,34.02,34.14,72700.0,34.04,34.14,34.02,34.14,72700.0
2023-04-24 14:30:00,34.14,34.15,34.04,34.13,91567.0,34.14,34.15,34.04,34.13,91567.0
2023-04-24 15:00:00,34.13,34.14,34.01,34.07,214229.0,34.13,34.14,34.01,34.07,214229.0
2023-04-24 15:30:00,34.07,34.2,34.07,34.16,432193.0,34.07,34.2,34.07,34.16,432193.0
2023-04-25 09:30:00,33.96,34.06,33.78,33.86,28736.0,33.96,34.06,33.78,33.86,28736.0
2023-04-25 10:00:00,33.87,33.94,33.75,33.87,33276.0,33.87,33.94,33.75,33.87,33276.0
2023-04-25 10:30:00,33.86,34.39,33.84,34.35,202742.0,33.86,34.39,33.84,34.35,202742.0
2023-04-25 11:00:00,34.34,34.36,34.15,34.18,44336.0,34.34,34.36,34.15,34.18,44336.0
2023-04-25 11:30:00,34.17,34.22,34.05,34.05,27053.0,34.17,34.22,34.05,34.05,27053.0
2023-04-25 12:00:00,34.05,34.06,33.98,34.02,18544.0,34.05,34.06,33.98,34.02,18544.0
2023-04-25 12:30:00,34.02,34.08,33.89,33.91,25129.0,34.02,34.08,33.89,33.91,25129.0
2023-04-25 13:00:00,33.91,33.94,33.72,33.78,21205.0,33.91,33.94,33.72,33.78,21205.0
2023-04-25 13:30:00,33.77,33.79,33.63,33.75,70851.0,33.77,33.79,33.63,33.75,70851.0
2023-04-25 14:00:00,33.75,33.85,33.67,33.71,176052.0,33.75,33.85,33.67,33.71,176052.0
2023-04-25 14:30:00,33.7,33.72,33.58,33.6,51694.0,33.7,33.72,33.58,33.6,51694.0
2023-04-25 15:00:00,33.61,33.62,33.52,33.58,116229.0,33.61,33.62,33.52,33.58,116229.0
2023-04-25 15:30:00,33.59,33.6,33.42,33.45,178265.0,33.59,33.6,33.42,33.45,178265.0
2023-04-26 09:30:00,33.39,34.13,33.24,34.12,118287.0,33.39,34.13,33.24,34.12,118287.0
2023-04-26 10:00:00,34.11,34.24,33.63,33.74,229106.0,34.11,34.24,33.63,33.74,229106.0
2023-04-26 10:30:00,33.75,33.87,33.61,33.86,116694.0,33.75,33.87,33.61,33.86,116694.0
2023-04-26 11:00:00,33.86,34.1,33.85,34.1,44138.0,33.86,34.1,33.85,34.1,44138.0
2023-04-26 11:30:00,34.1,34.11,34.0,34.06,44094.0,34.1,34.11,34.0,34.06,44094.0
2023-04-26 12:00:00,34.08,34.18,34.05,34.17,44096.0,34.08,34.18,34.05,34.17,44096.0
2023-04-26 12:30:00,34.17,34.26,34.13,34.23,54620.0,34.17,34.26,34.13,34.23,54620.0
2023-04-26 13:00:00,34.24,34.25,34.01,34.09,51533.0,34.24,34.25,34.01,34.09,51533.0
2023-04-26 13:30:00,34.1,34.21,34.07,34.12,51696.0,34.1,34.21,34.07,34.12,51696.0
2023-04-26 14:00:00,34.11,34.23,34.09,34.23,53388.0,34.11,34.23,34.09,34.23,53388.0
2023-04-26 14:30:00,34.22,34.23,34.0,34.04,79074.0,34.22,34.23,34.0,34.04,79074.0
2023-04-26 15:00:00,34.03,34.19,34.02,34.05,113464.0,34.03,34.19,34.02,34.05,113464.0
2023-04-26 15:30:00,34.05,34.13,34.0,34.09,354331.0,34.05,34.13,34.0,34.09,354331.0
2023-04-27 09:30:00,34.06,34.37,33.77,33.88,87370.0,34.06,34.37,33.77,33.88,87370.0
2023-04-27 10:00:00,33.9,34.45,33.87,34.44,70637.0,33.9,34.45,33.87,34.44,70637.0
2023-04-27 10:30:00,34.46,34.54,34.33,34.36,62210.0,34.46,34.54,34.33,34.36,62210.0
2023-04-27 11:00:00,34.38,34.41,34.24,34.34,54048.0,34.38,34.41,34.24,34.34,54048.0
2023-04-27 11:30:00,34.35,34.49,34.27,34.49,29956.0,34.35,34.49,34.27,34.49,29956.0
2023-04-27 12:00:00,34.49,34.58,34.46,34.53,52687.0,34.49,34.58,34.46,34.53,52687.0
2023-04-27 12:30:00,34.55,34.58,34.31,34.33,26596.0,34.55,34.58,34.31,34.33,26596.0
2023-04-27 13:00:00,34.34,34.45,34.34,34.45,27223.0,34.34,34.45,34.34,34.45,27223.0
2023-04-27 13:30:00,34.45,34.61,34.4,34.57,51397.0,34.45,34.61,34.4,34.57,51397.0
2023-04-27 14:00:00,34.57,34.69,34.46,34.69,54767.0,34.57,34.69,34.46,34.69,54767.0
2023-04-27 14:30:00,34.68,34.83,34.66,34.83,125013.0,34.68,34.83,34.66,34.83,125013.0
2023-04-27 15:00:00,34.81,34.95,34.8,34.91,87665.0,34.81,34.95,34.8,34.91,87665.0
2023-04-27 15:30:00,34.91,35.01,34.9,34.97,448306.0,34.91,35.01,34.9,34.97,448306.0
2023-04-28 09:30:00,34.91,35.14,34.84,34.95,162632.0,34.91,35.14,34.84,34.95,162632.0
2023-04-28 10:00:00,34.95,35.01,34.63,34.64,50431.0,34.95,35.01,34.63,34.64,50431.0
2023-04-28 10:30:00,34.66,34.81,34.57,34.69,40833.0,34.66,34.81,34.57,34.69,40833.0
2023-04-28 11:00:00,34.67,34.77,34.61,34.71,62181.0,34.67,34.77,34.61,34.71,62181.0
2023-04-28 11:30:00,34.72,34.77,34.55,34.56,42248.0,34.72,34.77,34.55,34.56,42248.0
2023-04-28 12:00:00,34.56,34.58,34.38,34.55,48192.0,34.56,34.58,34.38,34.55,48192.0
2023-04-28 12:30:00,34.57,34.83,34.57,34.77,56845.0,34.57,34.83,34.57,34.77,56845.0
2023-04-28 13:00:00,34.77,35.01,34.74,34.99,64455.0,34.77,35.01,34.74,34.99,64455.0
2023-04-28 13:30:00,35.0,35.07,34.57,34.66,413090.0,35.0,35.07,34.57,34.66,413090.0
2023-04-28 14:00:00,34.66,34.79,34.55,34.74,218655.0,34.66,34.79,34.55,34.74,218655.0
2023-04-28 14:30:00,34.74,34.9,34.64,34.9,89942.0,34.74,34.9,34.64,34.9,89942.0
2023-04-28 15:00:00,34.9,34.99,34.71,34.73,122018.0,34.9,34.99,34.71,34.73,122018.0
2023-04-28 15:30:00,34.73,34.88,34.65,34.65,355769.0,34.73,34.88,34.65,34.65,355769.0
2023-05-01 09:30:00,34.62,34.76,34.26,34.68,131621.0,34.62,34.76,34.26,34.68,131621.0
2023-05-01 10:00:00,34.7,34.9,34.59,34.77,118684.0,34.7,34.9,34.59,34.77,118684.0
2023-05-01 10:30:00,34.77,34.95,34.76,34.9,62836.0,34.77,34.95,34.76,34.9,62836.0
2023-05-01 11:00:00,34.9,34.9,34.59,34.67,71449.0,34.9,34.9,34.59,34.67,71449.0
2023-05-01 11:30:00,34.66,34.8,34.63,34.8,39020.0,34.66,34.8,34.63,34.8,39020.0
2023-05-01 12:00:00,34.79,34.93,34.79,34.85,75402.0,34.79,34.93,34.79,34.85,75402.0
2023-05-01 12:30:00,34.84,35.07,34.83,34.97,102205.0,34.84,35.07,34.83,34.97,102205.0
2023-05-01 13:00:00,34.97,35.03,34.91,35.0,108904.0,34.97,35.03,34.91,35.0,108904.0
2023-05-01 13:30:00,34.99,35.08,34.85,35.07,74790.0,34.99,35.08,34.85,35.07,74790.0
2023-05-01 14:00:00,35.07,35.09,34.82,34.93,107999.0,35.07,35.09,34.82,34.93,107999.0
2023-05-01 14:30:00,34.93,34.95,34.71,34.75,268951.0,34.93,34.95,34.71,34.75,268951.0
2023-05-01 15:00:00,34.75,34.8,34.53,34.75,162983.0,34.75,34.8,34.53,34.75,162983.0
2023-05-01 15:30:00,34.75,35.04,34.73,35.04,564932.0,34.75,35.04,34.73,35.04,564932.0
2023-05-02 09:30:00,39.14,39.99,38.3,38.66,1460912.0,39.14,39.99,38.3,38.66,1460912.0
2023-05-02 10:00:00,38.66,38.99,37.65,38.08,814892.0,38.66,38.99,37.65,38.08,814892.0
2023-05-02 10:30:00,38.08,38.45,37.81,38.09,415077.0,38.08,38.45,37.81,38.09,415077.0
2023-05-02 11:00:00,38.12,38.12,37.31,37.55,257457.0,38.12,38.12,37.31,37.55,257457.0
2023-05-02 11:30:00,37.55,38.01,37.43,37.54,242547.0,37.55,38.01,37.43,37.54,242547.0
2023-05-02 12:00:00,37.55,37.63,37.35,37.52,173533.0,37.55,37.63,37.35,37.52,173533.0
2023-05-02 12:30:00,37.52,37.61,37.41,37.53,136434.0,37.52,37.61,37.41,37.53,136434.0
2023-05-02 13:00:00,37.53,37.79,37.46,37.49,129081.0,37.53,37.79,37.46,37.49,129081.0
2023-05-02 13:30:00,37.49,37.82,37.44,37.77,158493.0,37.49,37.82,37.44,37.77,158493.0
2023-05-02 14:00:00,37.77,37.8,37.33,37.38,150975.0,37.77,37.8,37.33,37.38,150975.0
2023-05-02 14:30:00,37.38,37.64,37.32,37.55,146887.0,37.38,37.64,37.32,37.55,146887.0
2023-05-02 15:00:00,37.55,37.9,37.55,37.73,166713.0,37.55,37.9,37.55,37.73,166713.0
2023-05-02 15:30:00,37.74,37.97,37.39,37.85,817404.0,37.74,37.97,37.39,37.85,817404.0
2023-05-03 09:30:00,38.05,38.05,36.78,36.89,126049.0,38.05,38.05,36.78,36.89,126049.0
2023-05-03 10:00:00,36.92,37.12,36.36,36.52,218547.0,36.92,37.12,36.36,36.52,218547.0
2023-05-03 10:30:00,36.52,37.17,36.51,37.12,125854.0,36.52,37.17,36.51,37.12,125854.0
2023-05-03 11:00:00,37.1,37.17,36.55,36.56,169508.0,37.1,37.17,36.55,36.56,169508.0
2023-05-03 11:30:00,36.55,36.59,36.39,36.54,156404.0,36.55,36.59,36.39,36.54,156404.0
2023-05-03 12:00:00,36.53,36.6,36.12,36.18,68346.0,36.53,36.6,36.12,36.18,68346.0
2023-05-03 12:30:00,36.17,36.17,35.77,35.87,96777.0,36.17,36.17,35.77,35.87,96777.0
2023-05-03 13:00:00,35.87,36.22,35.84,36.14,118632.0,35.87,36.22,35.84,36.14,118632.0
2023-05-03 13:30:00,36.12,36.34,36.12,36.25,58317.0,36.12,36.34,36.12,36.25,58317.0
2023-05-03 14:00:00,36.24,36.53,36.22,36.38,84522.0,36.24,36.53,36.22,36.38,84522.0
2023-05-03 14:30:00,36.37,36.55,36.16,36.38,162989.0,36.37,36.55,36.16,36.38,162989.0
2023-05-03 15:00:00,36.38,36.46,36.01,36.01,113166.0,36.38,36.46,36.01,36.01,113166.0
2023-05-03 15:30:00,36.0,36.12,35.82,36.04,336270.0,36.0,36.12,35.82,36.04,336270.0
2023-05-04 09:30:00,36.08,36.59,35.93,36.55,69650.0,36.08,36.59,35.93,36.55,69650.0
2023-05-04 10:00:00,36.53,36.76,36.31,36.37,67423.0,36.53,36.76,36.31,36.37,67423.0
2023-05-04 10:30:00,36.37,36.47,36.23,36.39,52743.0,36.37,36.47,36.23,36.39,52743.0
2023-05-04 11:00:00,36.39,36.69,36.21,36.22,63757.0,36.39,36.69,36.21,36.22,63757.0
2023-05-04 11:30:00,36.23,36.38,36.21,36.33,70692.0,36.23,36.38,36.21,36.33,70692.0
2023-05-04 12:00:00,36.33,36.34,36.1,36.22,29307.0,36.33,36.34,36.1,36.22,29307.0
2023-05-04 12:30:00,36.24,36.55,36.17,36.52,70200.0,36.24,36.55,36.17,36.52,70200.0
2023-05-04 13:00:00,36.5,36.72,36.48,36.63,42074.0,36.5,36.72,36.48,36.63,42074.0
2023-05-04 13:30:00,36.63,36.68,36.49,36.53,52366.0,36.63,36.68,36.49,36.53,52366.0
2023-05-04 14:00:00,36.53,36.63,36.44,36.49,41749.0,36.53,36.63,36.44,36.49,41749.0
2023-05-04 14:30:00,36.47,36.5,36.37,36.41,44240.0,36.47,36.5,36.37,36.41,44240.0
2023-05-04 15:00:00,36.41,36.46,36.33,36.42,56244.0,36.41,36.46,36.33,36.42,56244.0
2023-05-04 15:30:00,36.41,36.43,36.21,36.32,162052.0,36.41,36.43,36.21,36.32,162052.0
2023-05-05 09:30:00,36.57,37.0,36.54,36.83,71767.0,36.57,37.0,36.54,36.83,71767.0
2023-05-05 10:00:00,36.84,36.9,36.71,36.86,31798.0,36.84,36.9,36.71,36.86,31798.0
2023-05-05 10:30:00,36.88,37.05,36.88,36.99,53418.0,36.88,37.05,36.88,36.99,53418.0
2023-05-05 11:00:00,36.99,37.07,36.74,36.74,47245.0,36.99,37.07,36.74,36.74,47245.0
2023-05-05 11:30:00,36.74,36.84,36.61,36.7,101825.0,36.74,36.84,36.61,36.7,101825.0
2023-05-05 12:00:00,36.69,36.85,36.64,36.77,31413.0,36.69,36.85,36.64,36.77,31413.0
2023-05-05 12:30:00,36.78,36.78,36.56,36.67,33837.0,36.78,36.78,36.56,36.67,33837.0
2023-05-05 13:00:00,36.68,36.76,36.61,36.67,22584.0,36.68,36.76,36.61,36.67,22584.0
2023-05-05 13:30:00,36.68,36.71,36.63,36.66,26022.0,36.68,36.71,36.63,36.66,26022.0
2023-05-05 14:00:00,36.66,36.72,36.58,36.63,42979.0,36.66,36.72,36.58,36.63,42979.0
2023-05-05 14:30:00,36.61,36.71,36.6,36.66,42043.0,36.61,36.71,36.6,36.66,42043.0
2023-05-05 15:00:00,36.65,36.66,36.47,36.58,62247.0,36.65,36.66,36.47,36.58,62247.0
2023-05-05 15:30:00,36.57,36.58,36.38,36.42,188050.0,36.57,36.58,36.38,36.42,188050.0
2023-05-08 09:30:00,36.82,36.82,35.5,35.61,131265.0,36.82,36.82,35.5,35.61,131265.0
2023-05-08 10:00:00,35.62,36.26,35.62,36.08,96250.0,35.62,36.26,35.62,36.08,96250.0
2023-05-08 10:30:00,36.11,36.34,36.07,36.23,44079.0,36.11,36.34,36.07,36.23,44079.0
2023-05-08 11:00:00,36.23,36.25,36.07,36.11,44220.0,36.23,36.25,36.07,36.11,44220.0
2023-05-08 11:30:00,36.12,36.21,36.04,36.18,32305.0,36.12,36.21,36.04,36.18,32305.0
2023-05-08 12:00:00,36.16,36.17,36.03,36.09,31468.0,36.16,36.17,36.03,36.09,31468.0
2023-05-08 12:30:00,36.09,36.22,36.09,36.2,24679.0,36.09,36.22,36.09,36.2,24679.0
2023-05-08 13:00:00,36.21,36.27,36.13,36.15,25518.0,36.21,36.27,36.13,36.15,25518.0
2023-05-08 13:30:00,36.15,36.21,36.09,36.11,27380.0,36.15,36.21,36.09,36.11,27380.0
2023-05-08 14:00:00,36.12,36.15,35.92,35.97,57069.0,36.12,36.15,35.92,35.97,57069.0
2023-05-08 14:30:00,35.97,36.01,35.84,35.84,50391.0,35.97,36.01,35.84,35.84,50391.0
2023-05-08 15:00:00,35.84,35.86,35.72,35.8,63173.0,35.84,35.86,35.72,35.8,63173.0
2023-05-08 15:30:00,35.79,35.96,35.78,35.87,182569.0,35.79,35.96,35.78,35.87,182569.0
2023-05-09 09:30:00,35.79,36.43,35.66,36.39,59839.0,35.79,36.43,35.66,36.39,59839.0
2023-05-09 10:00:00,36.41,36.41,36.18,36.29,40812.0,36.41,36.41,36.18,36.29,40812.0
2023-05-09 10:30:00,36.28,36.43,36.25,36.4,35533.0,36.28,36.43,36.25,36.4,35533.0
2023-05-09 11:00:00,36.42,36.56,36.36,36.38,35484.0,36.42,36.56,36.36,36.38,35484.0
2023-05-09 11:30:00,36.38,36.43,36.34,36.35,31683.0,36.38,36.43,36.34,36.35,31683.0
2023-05-09 12:00:00,36.34,36.38,36.15,36.21,30291.0,36.34,36.38,36.15,36.21,30291.0
2023-05-09 12:30:00,36.21,36.25,36.13,36.16,30332.0,36.21,36.25,36.13,36.16,30332.0
2023-05-09 13:00:00,36.15,36.26,36.12,36.25,29757.0,36.15,36.26,36.12,36.25,29757.0
2023-05-09 13:30:00,36.25,36.36,36.24,36.29,36749.0,36.25,36.36,36.24,36.29,36749.0
2023-05-09 14:00:00,36.28,36.43,36.28,36.39,42582.0,36.28,36.43,36.28,36.39,42582.0
2023-05-09 14:30:00,36.39,36.42,36.34,36.38,41618.0,36.39,36.42,36.34,36.38,41618.0
2023-05-09 15:00:00,36.39,36.43,36.3,36.33,72031.0,36.39,36.43,36.3,36.33,72031.0
2023-05-09 15:30:00,36.34,36.42,36.26,36.26,242758.0,36.34,36.42,36.26,36.26,242758.0
2023-05-10 09:30:00,36.41,36.69,36.2,36.39,37720.0,36.41,36.69,36.2,36.39,37720.0
2023-05-10 10:00:00,36.45,36.51,36.18,36.25,70983.0,36.45,36.51,36.18,36.25,70983.0
2023-05-10 10:30:00,36.26,36.48,36.26,36.48,32731.0,36.26,36.48,36.26,36.48,32731.0
2023-05-10 11:00:00,36.47,36.8,36.46,36.8,39944.0,36.47,36.8,36.46,36.8,39944.0
2023-05-10 11:30:00,36.8,36.85,36.67,36.72,36880.0,36.8,36.85,36.67,36.72,36880.0
2023-05-10 12:00:00,36.71,36.71,36.48,36.52,33361.0,36.71,36.71,36.48,36.52,33361.0
2023-05-10 12:30:00,36.51,36.53,36.37,36.41,41651.0,36.51,36.53,36.37,36.41,41651.0
2023-05-10 13:00:00,36.4,36.5,36.4,36.46,47656.0,36.4,36.5,36.4,36.46,47656.0
2023-05-10 13:30:00,36.48,36.51,36.38,36.44,46366.0,36.48,36.51,36.38,36.44,46366.0
2023-05-10 14:00:00,36.44,36.48,36.33,36.42,39211.0,36.44,36.48,36.33,36.42,39211.0
2023-05-10 14:30:00,36.41,36.46,36.37,36.41,36132.0,36.41,36.46,36.37,36.41,36132.0
2023-05-10 15:00:00,36.41,36.55,36.41,36.52,60571.0,36.41,36.55,36.41,36.52,60571.0
2023-05-10 15:30:00,36.52,36.59,36.41,36.53,219187.0,36.52,36.59,36.41,36.53,219187.0
2023-05-11 09:30:00,36.53,36.58,36.3,36.43,81876.0,36.53,36.58,36.3,36.43,81876.0
2023-05-11 10:00:00,36.44,36.59,36.37,36.48,48714.0,36.44,36.59,36.37,36.48,48714.0
2023-05-11 10:30:00,36.48,36.56,36.43,36.51,60835.0,36.48,36.56,36.43,36.51,60835.0
2023-05-11 11:00:00,36.51,36.55,36.37,36.38,44585.0,36.51,36.55,36.37,36.38,44585.0
2023-05-11 11:30:00,36.39,36.45,36.36,36.4,37854.0,36.39,36.45,36.36,36.4,37854.0
2023-05-11 12:00:00,36.4,36.59,36.35,36.57,51477.0,36.4,36.59,36.35,36.57,51477.0
2023-05-11 12:30:00,36.56,36.7,36.51,36.58,57897.0,36.56,36.7,36.51,36.58,57897.0
2023-05-11 13:00:00,36.58,36.61,36.45,36.47,37630.0,36.58,36.61,36.45,36.47,37630.0
2023-05-11 13:30:00,36.46,36.7,36.44,36.64,183506.0,36.46,36.7,36.44,36.64,183506.0
2023-05-11 14:00:00,36.66,36.71,36.45,36.6,70978.0,36.66,36.71,36.45,36.6,70978.0
2023-05-11 14:30:00,36.61,36.64,36.53,36.58,48070.0,36.61,36.64,36.53,36.58,48070.0
2023-05-11 15:00:00,36.59,36.67,36.54,36.66,60448.0,36.59,36.67,36.54,36.66,60448.0
2023-05-11 15:30:00,36.66,36.81,36.64,36.76,163974.0,36.66,36.81,36.64,36.76,163974.0
2023-05-12 09:30:00,36.89,37.45,36.89,37.24,123253.0,36.89,37.45,36.89,37.24,123253.0
2023-05-12 10:00:00,37.23,37.44,37.12,37.44,110206.0,37.23,37.44,37.12,37.44,110206.0
2023-05-12 10:30:00,37.45,37.52,37.33,37.48,58225.0,37.45,37.52,37.33,37.48,58225.0
2023-05-12 11:00:00,37.48,38.02,37.31,37.62,510174.0,37.48,38.02,37.31,37.62,510174.0
2023-05-12 11:30:00,37.61,37.63,37.21,37.5,89616.0,37.61,37.63,37.21,37.5,89616.0
2023-05-12 12:00:00,37.51,37.61,37.38,37.45,78631.0,37.51,37.61,37.38,37.45,78631.0
2023-05-12 12:30:00,37.44,37.51,37.36,37.47,84926.0,37.44,37.51,37.36,37.47,84926.0
2023-05-12 13:00:00,37.47,37.53,37.39,37.52,115870.0,37.47,37.53,37.39,37.52,115870.0
2023-05-12 13:30:00,37.52,37.56,37.4,37.41,92086.0,37.52,37.56,37.4,37.41,92086.0
2023-05-12 14:00:00,37.43,37.46,37.39,37.4,79276.0,37.43,37.46,37.39,37.4,79276.0
2023-05-12 14:30:00,37.4,37.44,37.18,37.31,172793.0,37.4,37.44,37.18,37.31,172793.0
2023-05-12 15:00:00,37.32,37.4,37.25,37.3,84794.0,37.32,37.4,37.25,37.3,84794.0
2023-05-12 15:30:00,37.3,37.42,37.25,37.33,289784.0,37.3,37.42,37.25,37.33,289784.0
2023-05-15 09:30:00,37.24,37.24,36.16,36.26,156866.0,37.24,37.24,36.16,36.26,156866.0
2023-05-15 10:00:00,36.26,36.44,36.14,36.42,149616.0,36.26,36.44,36.14,36.42,149616.0
2023-05-15 10:30:00,36.43,36.48,36.23,36.38,112569.0,36.43,36.48,36.23,36.38,112569.0
2023-05-15 11:00:00,36.38,36.49,36.14,36.19,138126.0,36.38,36.49,36.14,36.19,138126.0
2023-05-15 11:30:00,36.19,36.37,36.15,36.33,66330.0,36.19,36.37,36.15,36.33,66330.0
2023-05-15 12:00:00,36.33,36.33,36.0,36.02,80651.0,36.33,36.33,36.0,36.02,80651.0
2023-05-15 12:30:00,36.01,36.11,35.95,36.07,74137.0,36.01,36.11,35.95,36.07,74137.0
2023-05-15 13:00:00,36.05,36.21,36.03,36.11,57280.0,36.05,36.21,36.03,36.11,57280.0
2023-05-15 13:30:00,36.12,36.33,36.1,36.29,45194.0,36.12,36.33,36.1,36.29,45194.0
2023-05-15 14:00:00,36.3,36.34,36.1,36.12,77636.0,36.3,36.34,36.1,36.12,77636.0
2023-05-15 14:30:00,36.13,36.25,36.06,36.16,76697.0,36.13,36.25,36.06,36.16,76697.0
2023-05-15 15:00:00,36.16,36.24,36.11,36.18,85034.0,36.16,36.24,36.11,36.18,85034.0
2023-05-15 15:30:00,36.18,36.37,36.13,36.27,275667.0,36.18,36.37,36.13,36.27,275667.0
2023-05-16 09:30:00,36.06,36.37,35.95,36.2,61707.0,36.06,36.37,35.95,36.2,61707.0
2023-05-16 10:00:00,36.2,36.32,36.13,36.31,54956.0,36.2,36.32,36.13,36.31,54956.0
2023-05-16 10:30:00,36.32,36.48,36.23,36.41,42788.0,36.32,36.48,36.23,36.41,42788.0
2023-05-16 11:00:00,36.41,36.52,36.36,36.48,30724.0,36.41,36.52,36.36,36.48,30724.0
2023-05-16 11:30:00,36.48,36.53,36.39,36.46,37113.0,36.48,36.53,36.39,36.46,37113.0
2023-05-16 12:00:00,36.47,36.47,36.27,36.32,40018.0,36.47,36.47,36.27,36.32,40018.0
2023-05-16 12:30:00,36.33,36.5,36.31,36.46,22171.0,36.33,36.5,36.31,36.46,22171.0
2023-05-16 13:00:00,36.46,36.47,36.35,36.39,23465.0,36.46,36.47,36.35,36.39,23465.0
2023-05-16 13:30:00,36.38,36.43,36.33,36.35,27103.0,36.38,36.43,36.33,36.35,27103.0
2023-05-16 14:00:00,36.34,36.34,36.18,36.22,29927.0,36.34,36.34,36.18,36.22,29927.0
2023-05-16 14:30:00,36.21,36.27,36.11,36.25,47507.0,36.21,36.27,36.11,36.25,47507.0
2023-05-16 15:00:00,36.25,36.28,36.18,36.22,48856.0,36.25,36.28,36.18,36.22,48856.0
2023-05-16 15:30:00,36.23,36.36,36.19,36.25,223673.0,36.23,36.36,36.19,36.25,223673.0
2023-05-17 09:30:00,36.36,36.36,35.98,35.98,58120.0,36.36,36.36,35.98,35.98,58120.0
2023-05-17 10:00:00,35.98,36.03,35.79,35.85,72534.0,35.98,36.03,35.79,35.85,72534.0
2023-05-17 10:30:00,35.86,35.89,35.76,35.8,46403.0,35.86,35.89,35.76,35.8,46403.0
2023-05-17 11:00:00,35.81,35.95,35.78,35.86,67628.0,35.81,35.95,35.78,35.86,67628.0
2023-05-17 11:30:00,35.85,36.01,35.83,36.01,32813.0,35.85,36.01,35.83,36.01,32813.0
2023-05-17 12:00:00,36.0,36.25,35.97,36.22,66339.0,36.0,36.25,35.97,36.22,66339.0
2023-05-17 12:30:00,36.23,36.34,36.2,36.31,41668.0,36.23,36.34,36.2,36.31,41668.0
2023-05-17 13:00:00,36.32,36.37,36.2,36.22,24803.0,36.32,36.37,36.2,36.22,24803.0
2023-05-17 13:30:00,36.21,36.29,36.2,36.28,27290.0,36.21,36.29,36.2,36.28,27290.0
2023-05-17 14:00:00,36.28,36.3,36.2,36.26,34091.0,36.28,36.3,36.2,36.26,34091.0
2023-05-17 14:30:00,36.26,36.31,36.2,36.26,66186.0,36.26,36.31,36.2,36.26,66186.0
2023-05-17 15:00:00,36.26,36.33,36.25,36.27,155693.0,36.26,36.33,36.25,36.27,155693.0
2023-05-17 15:30:00,36.27,36.29,36.15,36.21,241720.0,36.27,36.29,36.15,36.21,241720.0
2023-05-18 09:30:00,36.01,36.19,36.01,36.12,23753.0,36.01,36.19,36.01,36.12,23753.0
2023-05-18 10:00:00,36.11,36.34,36.08,36.31,22748.0,36.11,36.34,36.08,36.31,22748.0
2023-05-18 10:30:00,36.34,36.36,36.18,36.28,23856.0,36.34,36.36,36.18,36.28,23856.0
2023-05-18 11:00:00,36.28,36.33,36.16,36.17,23479.0,36.28,36.33,36.16,36.17,23479.0
2023-05-18 11:30:00,36.16,36.22,36.03,36.05,21338.0,36.16,36.22,36.03,36.05,21338.0
2023-05-18 12:00:00,36.04,36.13,35.98,36.05,21409.0,36.04,36.13,35.98,36.05,21409.0
2023-05-18 12:30:00,36.04,36.12,36.02,36.07,20335.0,36.04,36.12,36.02,36.07,20335.0
2023-05-18 13:00:00,36.07,36.12,36.01,36.01,16399.0,36.07,36.12,36.01,36.01,16399.0
2023-05-18 13:30:00,36.01,36.03,35.83,35.85,29926.0,36.01,36.03,35.83,35.85,29926.0
2023-05-18 14:00:00,35.84,35.97,35.83,35.95,23249.0,35.84,35.97,35.83,35.95,23249.0
2023-05-18 14:30:00,35.95,36.01,35.93,35.99,21328.0,35.95,36.01,35.93,35.99,21328.0
2023-05-18 15:00:00,35.99,36.04,35.94,35.98,34627.0,35.99,36.04,35.94,35.98,34627.0
2023-05-18 15:30:00,35.98,36.27,35.96,36.2,123131.0,35.98,36.27,35.96,36.2,123131.0
2023-05-19 09:30:00,36.34,36.34,35.95,36.05,51738.0,36.34,36.34,35.95,36.05,51738.0
2023-05-19 10:00:00,36.06,36.3,36.05,36.3,27142.0,36.06,36.3,36.05,36.3,27142.0
2023-05-19 10:30:00,36.31,36.32,36.13,36.15,28616.0,36.31,36.32,36.13,36.15,28616.0
2023-05-19 11:00:00,36.16,36.23,36.07,36.09,31846.0,36.16,36.23,36.07,36.09,31846.0
2023-05-19 11:30:00,36.07,36.08,35.89,36.04,75821.0,36.07,36.08,35.89,36.04,75821.0
2023-05-19 12:00:00,36.04,36.15,36.03,36.14,30725.0,36.04,36.15,36.03,36.14,30725.0
2023-05-19 12:30:00,36.13,36.29,36.08,36.26,27710.0,36.13,36.29,36.08,36.26,27710.0
2023-05-19 13:00:00,36.27,36.3,36.21,36.23,31351.0,36.27,36.3,36.21,36.23,31351.0
2023-05-19 13:30:00,36.23,36.34,36.23,36.3,30826.0,36.23,36.34,36.23,36.3,30826.0
2023-05-19 14:00:00,36.3,36.35,36.25,36.3,33387.0,36.3,36.35,36.25,36.3,33387.0
2023-05-19 14:30:00,36.29,36.41,36.28,36.41,37964.0,36.29,36.41,36.28,36.41,37964.0
2023-05-19 15:00:00,36.42,36.54,36.41,36.53,69137.0,36.42,36.54,36.41,36.53,69137.0
2023-05-19 15:30:00,36.54,36.8,36.54,36.77,207675.0,36.54,36.8,36.54,36.77,207675.0
2023-05-22 09:30:00,36.83,37.19,36.62,36.63,79501.0,36.83,37.19,36.62,36.63,79501.0
2023-05-22 10:00:00,36.63,36.75,36.36,36.4,43440.0,36.63,36.75,36.36,36.4,43440.0
2023-05-22 10:30:00,36.4,36.63,36.39,36.62,35460.0,36.4,36.63,36.39,36.62,35460.0
2023-05-22 11:00:00,36.65,36.65,36.16,36.18,99628.0,36.65,36.65,36.16,36.18,99628.0
2023-05-22 11:30:00,36.17,36.29,35.96,36.03,50856.0,36.17,36.29,35.96,36.03,50856.0
2023-05-22 12:00:00,36.04,36.08,35.81,35.94,49085.0,36.04,36.08,35.81,35.94,49085.0
2023-05-22 12:30:00,35.93,35.97,35.83,35.89,42831.0,35.93,35.97,35.83,35.89,42831.0
2023-05-22 13:00:00,35.89,36.07,35.84,36.05,41881.0,35.89,36.07,35.84,36.05,41881.0
2023-05-22 13:30:00,36.05,36.13,35.99,36.03,38429.0,36.05,36.13,35.99,36.03,38429.0
2023-05-22 14:00:00,36.04,36.07,35.94,36.02,42420.0,36.04,36.07,35.94,36.02,42420.0
2023-05-22 14:30:00,36.02,36.41,36.02,36.39,95644.0,36.02,36.41,36.02,36.39,95644.0
2023-05-22 15:00:00,36.38,36.41,36.15,36.16,113060.0,36.38,36.41,36.15,36.16,113060.0
2023-05-22 15:30:00,36.16,36.2,35.93,35.94,325444.0,36.16,36.2,35.93,35.94,325444.0
2023-05-23 09:30:00,35.86,36.33,35.33,35.92,85752.0,35.86,36.33,35.33,35.92,85752.0
2023-05-23 10:00:00,35.93,36.21,35.91,36.2,73635.0,35.93,36.21,35.91,36.2,73635.0
2023-05-23 10:30:00,36.21,36.3,36.09,36.1,61433.0,36.21,36.3,36.09,36.1,61433.0
2023-05-23 11:00:00,36.09,36.12,35.98,36.0,31990.0,36.09,36.12,35.98,36.0,31990.0
2023-05-23 11:30:00,35.99,35.99,35.77,35.78,36825.0,35.99,35.99,35.77,35.78,36825.0
2023-05-23 12:00:00,35.79,35.81,35.64,35.68,33041.0,35.79,35.81,35.64,35.68,33041.0
2023-05-23 12:30:00,35.67,35.77,35.66,35.77,33920.0,35.67,35.77,35.66,35.77,33920.0
2023-05-23 13:00:00,35.77,35.91,35.75,35.78,28112.0,35.77,35.91,35.75,35.78,28112.0
2023-05-23 13:30:00,35.78,35.86,35.68,35.84,39223.0,35.78,35.86,35.68,35.84,39223.0
2023-05-23 14:00:00,35.84,36.0,35.83,35.89,71380.0,35.84,36.0,35.83,35.89,71380.0
2023-05-23 14:30:00,35.89,35.91,35.73,35.89,48106.0,35.89,35.91,35.73,35.89,48106.0
2023-05-23 15:00:00,35.88,36.04,35.85,36.04,106805.0,35.88,36.04,35.85,36.04,106805.0
2023-05-23 15:30:00,36.03,36.16,36.01,36.06,255521.0,36.03,36.16,36.01,36.06,255521.0
2023-05-24 09:30:00,36.16,36.46,36.07,36.3,54443.0,36.16,36.46,36.07,36.3,54443.0
2023-05-24 10:00:00,36.33,36.66,36.27,36.37,50196.0,36.33,36.66,36.27,36.37,50196.0
2023-05-24 10:30:00,36.38,36.39,36.18,36.21,31166.0,36.38,36.39,36.18,36.21,31166.0
2023-05-24 11:00:00,36.23,36.41,36.23,36.33,24403.0,36.23,36.41,36.23,36.33,24403.0
2023-05-24 11:30:00,36.34,36.5,36.33,36.44,31031.0,36.34,36.5,36.33,36.44,31031.0
2023-05-24 12:00:00,36.44,36.64,36.44,36.53,48209.0,36.44,36.64,36.44,36.53,48209.0
2023-05-24 12:30:00,36.52,36.53,36.39,36.4,24502.0,36.52,36.53,36.39,36.4,24502.0
2023-05-24 13:00:00,36.4,36.53,36.37,36.47,40946.0,36.4,36.53,36.37,36.47,40946.0
2023-05-24 13:30:00,36.47,36.49,36.33,36.35,28333.0,36.47,36.49,36.33,36.35,28333.0
2023-05-24 14:00:00,36.36,36.41,36.3,36.32,19741.0,36.36,36.41,36.3,36.32,19741.0
2023-05-24 14:30:00,36.32,36.4,36.31,36.35,24748.0,36.32,36.4,36.31,36.35,24748.0
2023-05-24 15:00:00,36.34,36.57,36.34,36.48,42864.0,36.34,36.57,36.34,36.48,42864.0
2023-05-24 15:30:00,36.47,36.5,36.2,36.2,155704.0,36.47,36.5,36.2,36.2,155704.0
2023-05-25 09:30:00,35.87,36.03,35.51,35.84,52279.0,35.87,36.03,35.51,35.84,52279.0
2023-05-25 10:00:00,35.84,35.98,35.68,35.84,41738.0,35.84,35.98,35.68,35.84,41738.0
2023-05-25 10:30:00,35.83,36.0,35.81,35.91,40015.0,35.83,36.0,35.81,35.91,40015.0
2023-05-25 11:00:00,35.94,35.97,35.84,35.91,28751.0,35.94,35.97,35.84,35.91,28751.0
2023-05-25 11:30:00,35.91,35.97,35.82,35.95,28514.0,35.91,35.97,35.82,35.95,28514.0
2023-05-25 12:00:00,35.96,36.01,35.73,35.73,53548.0,35.96,36.01,35.73,35.73,53548.0
2023-05-25 12:30:00,35.73,35.76,35.62,35.63,33046.0,35.73,35.76,35.62,35.63,33046.0
2023-05-25 13:00:00,35.63,35.83,35.59,35.79,22096.0,35.63,35.83,35.59,35.79,22096.0
2023-05-25 13:30:00,35.78,35.81,35.75,35.77,36774.0,35.78,35.81,35.75,35.77,36774.0
2023-05-25 14:00:00,35.77,35.86,35.74,35.79,57870.0,35.77,35.86,35.74,35.79,57870.0
2023-05-25 14:30:00,35.79,35.82,35.75,35.78,43219.0,35.79,35.82,35.75,35.78,43219.0
2023-05-25 15:00:00,35.79,35.87,35.75,35.86,75405.0,35.79,35.87,35.75,35.86,75405.0
2023-05-25 15:30:00,35.86,36.1,35.85,36.09,295698.0,35.86,36.1,35.85,36.09,295698.0
2023-05-26 09:30:00,35.85,36.08,35.66,35.98,46239.0,35.85,36.08,35.66,35.98,46239.0
2023-05-26 10:00:00,36.02,36.1,35.87,35.99,43097.0,36.02,36.1,35.87,35.99,43097.0
2023-05-26 10:30:00,36.0,36.07,35.91,36.04,45120.0,36.0,36.07,35.91,36.04,45120.0
2023-05-26 11:00:00,36.05,36.05,35.78,35.96,50099.0,36.05,36.05,35.78,35.96,50099.0
2023-05-26 11:30:00,35.97,36.18,35.95,36.11,121603.0,35.97,36.18,35.95,36.11,121603.0
2023-05-26 12:00:00,36.11,36.2,36.02,36.19,68392.0,36.11,36.2,36.02,36.19,68392.0
2023-05-26 12:30:00,36.18,36.26,36.04,36.12,46015.0,36.18,36.26,36.04,36.12,46015.0
2023-05-26 13:00:00,36.12,36.2,36.05,36.05,34244.0,36.12,36.2,36.05,36.05,34244.0
2023-05-26 13:30:00,36.05,36.06,35.81,35.84,47333.0,36.05,36.06,35.81,35.84,47333.0
2023-05-26 14:00:00,35.85,35.93,35.82,35.89,35711.0,35.85,35.93,35.82,35.89,35711.0
2023-05-26 14:30:00,35.89,35.93,35.79,35.87,46296.0,35.89,35.93,35.79,35.87,46296.0
2023-05-26 15:00:00,35.89,35.97,35.84,35.86,52034.0,35.89,35.97,35.84,35.86,52034.0
2023-05-26 15:30:00,35.86,36.0,35.77,35.95,244396.0,35.86,36.0,35.77,35.95,244396.0
2023-05-30 09:30:00,35.74,36.14,35.74,36.11,40394.0,35.74,36.14,35.74,36.11,40394.0
2023-05-30 10:00:00,36.1,36.11,35.72,35.77,62886.0,36.1,36.11,35.72,35.77,62886.0
2023-05-30 10:30:00,35.79,35.97,35.72,35.97,38672.0,35.79,35.97,35.72,35.97,38672.0
2023-05-30 11:00:00,35.99,35.99,35.73,35.79,28982.0,35.99,35.99,35.73,35.79,28982.0
2023-05-30 11:30:00,35.79,35.8,35.63,35.68,22383.0,35.79,35.8,35.63,35.68,22383.0
2023-05-30 12:00:00,35.68,35.68,35.58,35.63,27598.0,35.68,35.68,35.58,35.63,27598.0
2023-05-30 12:30:00,35.63,35.66,35.51,35.65,56496.0,35.63,35.66,35.51,35.65,56496.0
2023-05-30 13:00:00,35.67,35.76,35.58,35.75,64446.0,35.67,35.76,35.58,35.75,64446.0
2023-05-30 13:30:00,35.74,35.77,35.67,35.73,80381.0,35.74,35.77,35.67,35.73,80381.0
2023-05-30 14:00:00,35.72,35.82,35.71,35.82,66778.0,35.72,35.82,35.71,35.82,66778.0
2023-05-30 14:30:00,35.82,35.99,35.81,35.91,146611.0,35.82,35.99,35.81,35.91,146611.0
2023-05-30 15:00:00,35.92,35.98,35.62,35.72,244534.0,35.92,35.98,35.62,35.72,244534.0
2023-05-30 15:30:00,35.73,35.76,35.3,35.32,430607.0,35.73,35.76,35.3,35.32,430607.0
2023-05-31 09:30:00,35.41,35.96,35.17,35.24,107545.0,35.41,35.96,35.17,35.24,107545.0
2023-05-31 10:00:00,35.22,35.61,35.11,35.55,189050.0,35.22,35.61,35.11,35.55,189050.0
2023-05-31 10:30:00,35.55,35.6,35.45,35.52,60523.0,35.55,35.6,35.45,35.52,60523.0
2023-05-31 11:00:00,35.51,35.53,35.19,35.2,56577.0,35.51,35.53,35.19,35.2,56577.0
2023-05-31 11:30:00,35.19,35.21,34.68,34.68,69192.0,35.19,35.21,34.68,34.68,69192.0
2023-05-31 12:00:00,34.67,34.9,34.61,34.85,79603.0,34.67,34.9,34.61,34.85,79603.0
2023-05-31 12:30:00,34.86,35.02,34.78,35.0,53948.0,34.86,35.02,34.78,35.0,53948.0
2023-05-31 13:00:00,35.01,35.1,34.89,34.95,26168.0,35.01,35.1,34.89,34.95,26168.0
2023-05-31 13:30:00,34.98,34.98,34.85,34.87,28651.0,34.98,34.98,34.85,34.87,28651.0
2023-05-31 14:00:00,34.86,34.93,34.8,34.83,35226.0,34.86,34.93,34.8,34.83,35226.0
2023-05-31 14:30:00,34.82,34.89,34.79,34.84,41912.0,34.82,34.89,34.79,34.84,41912.0
2023-05-31 15:00:00,34.84,34.86,34.71,34.72,31792.0,34.84,34.86,34.71,34.72,31792.0
2023-05-31 15:30:00,34.72,34.85,34.35,34.6,270892.0,34.72,34.85,34.35,34.6,270892.0
2023-06-01 09:30:00,34.32,34.41,33.4,33.49,114127.0,34.32,34.41,33.4,33.49,114127.0
2023-06-01 10:00:00,33.49,33.58,33.35,33.57,86327.0,33.49,33.58,33.35,33.57,86327.0
2023-06-01 10:30:00,33.56,33.72,33.43,33.61,46275.0,33.56,33.72,33.43,33.61,46275.0
2023-06-01 11:00:00,33.61,33.61,33.11,33.28,77621.0,33.61,33.61,33.11,33.28,77621.0
2023-06-01 11:30:00,33.28,33.41,33.07,33.09,64015.0,33.28,33.41,33.07,33.09,64015.0
2023-06-01 12:00:00,33.06,33.11,32.86,32.92,87954.0,33.06,33.11,32.86,32.92,87954.0
2023-06-01 12:30:00,32.91,33.17,32.86,33.08,122319.0,32.91,33.17,32.86,33.08,122319.0
2023-06-01 13:00:00,33.08,33.13,32.99,33.0,68810.0,33.08,33.13,32.99,33.0,68810.0
2023-06-01 13:30:00,32.99,33.24,32.94,33.24,49142.0,32.99,33.24,32.94,33.24,49142.0
2023-06-01 14:00:00,33.21,33.21,32.74,32.83,100908.0,33.21,33.21,32.74,32.83,100908.0
2023-06-01 14:30:00,32.84,32.91,32.77,32.84,79552.0,32.84,32.91,32.77,32.84,79552.0
2023-06-01 15:00:00,32.84,32.9,32.74,32.82,135257.0,32.84,32.9,32.74,32.82,135257.0
2023-06-01 15:30:00,32.83,32.88,32.67,32.79,431591.0,32.83,32.88,32.67,32.79,431591.0
2023-06-02 09:30:00,32.78,32.94,32.17,32.62,244494.0,32.78,32.94,32.17,32.62,244494.0
2023-06-02 10:00:00,32.62,32.74,32.53,32.7,96399.0,32.62,32.74,32.53,32.7,96399.0
2023-06-02 10:30:00,32.7,32.86,32.56,32.58,83265.0,32.7,32.86,32.56,32.58,83265.0
2023-06-02 11:00:00,32.58,32.65,32.46,32.46,115181.0,32.58,32.65,32.46,32.46,115181.0
2023-06-02 11:30:00,32.46,32.46,32.12,32.14,187439.0,32.46,32.46,32.12,32.14,187439.0
2023-06-02 12:00:00,32.13,32.32,32.12,32.25,117547.0,32.13,32.32,32.12,32.25,117547.0
2023-06-02 12:30:00,32.25,32.4,32.13,32.37,46600.0,32.25,32.4,32.13,32.37,46600.0
2023-06-02 13:00:00,32.39,32.55,32.36,32.55,66676.0,32.39,32.55,32.36,32.55,66676.0
2023-06-02 13:30:00,32.54,32.81,32.45,32.8,87090.0,32.54,32.81,32.45,32.8,87090.0
2023-06-02 14:00:00,32.81,32.96,32.8,32.88,104639.0,32.81,32.96,32.8,32.88,104639.0
2023-06-02 14:30:00,32.89,32.94,32.8,32.93,57139.0,32.89,32.94,32.8,32.93,57139.0
2023-06-02 15:00:00,32.93,33.02,32.73,32.74,155212.0,32.93,33.02,32.73,32.74,155212.0
2023-06-02 15:30:00,32.73,33.06,32.73,33.06,470346.0,32.73,33.06,32.73,33.06,470346.0
2023-06-05 09:30:00,32.89,33.26,32.78,32.83,93407.0,32.89,33.26,32.78,32.83,93407.0
2023-06-05 10:00:00,32.81,33.06,32.64,33.05,39158.0,32.81,33.06,32.64,33.05,39158.0
2023-06-05 10:30:00,33.07,33.07,32.86,32.88,27417.0,33.07,33.07,32.86,32.88,27417.0
2023-06-05 11:00:00,32.88,33.07,32.82,33.07,29792.0,32.88,33.07,32.82,33.07,29792.0
2023-06-05 11:30:00,33.09,33.16,33.0,33.07,36917.0,33.09,33.16,33.0,33.07,36917.0
2023-06-05 12:00:00,33.06,33.09,32.97,33.01,38002.0,33.06,33.09,32.97,33.01,38002.0
2023-06-05 12:30:00,33.03,33.06,32.88,32.98,34492.0,33.03,33.06,32.88,32.98,34492.0
2023-06-05 13:00:00,32.97,33.04,32.91,32.97,62281.0,32.97,33.04,32.91,32.97,62281.0
2023-06-05 13:30:00,32.95,33.0,32.87,32.95,38222.0,32.95,33.0,32.87,32.95,38222.0
2023-06-05 14:00:00,32.94,32.94,32.8,32.84,49093.0,32.94,32.94,32.8,32.84,49093.0
2023-06-05 14:30:00,32.84,32.86,32.64,32.69,62453.0,32.84,32.86,32.64,32.69,62453.0
2023-06-05 15:00:00,32.69,32.73,32.59,32.73,57781.0,32.69,32.73,32.59,32.73,57781.0
2023-06-05 15:30:00,32.73,32.8,32.61,32.62,337776.0,32.73,32.8,32.61,32.62,337776.0
2023-06-06 09:30:00,32.44,32.5,32.17,32.25,60838.0,32.44,32.5,32.17,32.25,60838.0
2023-06-06 10:00:00,32.25,32.68,32.24,32.64,33712.0,32.25,32.68,32.24,32.64,33712.0
2023-06-06 10:30:00,32.65,32.81,32.63,32.74,71988.0,32.65,32.81,32.63,32.74,71988.0
2023-06-06 11:00:00,32.76,33.01,32.75,32.99,43864.0,32.76,33.01,32.75,32.99,43864.0
2023-06-06 11:30:00,32.99,33.2,32.89,33.09,95606.0,32.99,33.2,32.89,33.09,95606.0
2023-06-06 12:00:00,33.13,33.22,33.01,33.09,80199.0,33.13,33.22,33.01,33.09,80199.0
2023-06-06 12:30:00,33.09,33.17,32.99,33.03,38317.0,33.09,33.17,32.99,33.03,38317.0
2023-06-06 13:00:00,33.02,33.09,32.9,32.93,35162.0,33.02,33.09,32.9,32.93,35162.0
2023-06-06 13:30:00,32.93,33.01,32.91,32.94,31370.0,32.93,33.01,32.91,32.94,31370.0
2023-06-06 14:00:00,32.93,33.02,32.89,32.98,46527.0,32.93,33.02,32.89,32.98,46527.0
2023-06-06 14:30:00,32.97,33.1,32.96,33.09,35291.0,32.97,33.1,32.96,33.09,35291.0
2023-06-06 15:00:00,33.1,33.21,33.08,33.09,64873.0,33.1,33.21,33.08,33.09,64873.0
2023-06-06 15:30:00,33.09,33.13,32.91,33.0,235978.0,33.09,33.13,32.91,33.0,235978.0
2023-06-07 09:30:00,32.86,33.2,32.76,33.16,86505.0,32.86,33.2,32.76,33.16,86505.0
2023-06-07 10:00:00,33.16,33.17,32.86,32.86,117644.0,33.16,33.17,32.86,32.86,117644.0
2023-06-07 10:30:00,32.86,32.92,32.76,32.81,29386.0,32.86,32.92,32.76,32.81,29386.0
2023-06-07 11:00:00,32.81,33.08,32.8,33.06,28209.0,32.81,33.08,32.8,33.06,28209.0
2023-06-07 11:30:00,33.08,33.3,33.08,33.26,124774.0,33.08,33.3,33.08,33.26,124774.0
2023-06-07 12:00:00,33.27,33.38,33.26,33.34,34655.0,33.27,33.38,33.26,33.34,34655.0
2023-06-07 12:30:00,33.34,33.35,33.24,33.31,28328.0,33.34,33.35,33.24,33.31,28328.0
2023-06-07 13:00:00,33.31,33.49,33.31,33.45,32406.0,33.31,33.49,33.31,33.45,32406.0
2023-06-07 13:30:00,33.42,33.55,33.37,33.51,46025.0,33.42,33.55,33.37,33.51,46025.0
2023-06-07 14:00:00,33.52,33.57,33.4,33.43,28495.0,33.52,33.57,33.4,33.43,28495.0
2023-06-07 14:30:00,33.43,33.54,33.41,33.5,37023.0,33.43,33.54,33.41,33.5,37023.0
2023-06-07 15:00:00,33.51,33.66,33.42,33.66,60363.0,33.51,33.66,33.42,33.66,60363.0
2023-06-07 15:30:00,33.66,33.77,33.63,33.71,256602.0,33.66,33.77,33.63,33.71,256602.0
2023-06-08 09:30:00,33.75,33.94,33.55,33.67,71772.0,33.75,33.94,33.55,33.67,71772.0
2023-06-08 10:00:00,33.67,33.79,33.52,33.54,39259.0,33.67,33.79,33.52,33.54,39259.0
2023-06-08 10:30:00,33.54,33.56,33.36,33.43,50567.0,33.54,33.56,33.36,33.43,50567.0
2023-06-08 11:00:00,33.42,33.51,33.41,33.51,32057.0,33.42,33.51,33.41,33.51,32057.0
2023-06-08 11:30:00,33.52,33.63,33.43,33.57,39476.0,33.52,33.63,33.43,33.57,39476.0
2023-06-08 12:00:00,33.57,33.73,33.43,33.54,41160.0,33.57,33.73,33.43,33.54,41160.0
2023-06-08 12:30:00,33.54,33.64,33.52,33.62,23088.0,33.54,33.64,33.52,33.62,23088.0
2023-06-08 13:00:00,33.61,33.63,33.52,33.59,21322.0,33.61,33.63,33.52,33.59,21322.0
2023-06-08 13:30:00,33.59,33.62,33.52,33.54,19507.0,33.59,33.62,33.52,33.54,19507.0
2023-06-08 14:00:00,33.55,33.62,33.54,33.61,21625.0,33.55,33.62,33.54,33.61,21625.0
2023-06-08 14:30:00,33.61,33.69,33.6,33.68,60495.0,33.61,33.69,33.6,33.68,60495.0
2023-06-08 15:00:00,33.68,33.72,33.58,33.65,43368.0,33.68,33.72,33.58,33.65,43368.0
2023-06-08 15:30:00,33.65,33.83,33.62,33.72,158257.0,33.65,33.83,33.62,33.72,158257.0
2023-06-09 09:30:00,33.5,34.15,33.5,34.1,86830.0,33.5,34.15,33.5,34.1,86830.0
2023-06-09 10:00:00,34.1,34.31,34.06,34.16,43083.0,34.1,34.31,34.06,34.16,43083.0
2023-06-09 10:30:00,34.15,34.4,34.14,34.29,45244.0,34.15,34.4,34.14,34.29,45244.0
2023-06-09 11:00:00,34.3,34.31,34.12,34.18,54661.0,34.3,34.31,34.12,34.18,54661.0
2023-06-09 11:30:00,34.18,34.22,34.09,34.12,51357.0,34.18,34.22,34.09,34.12,51357.0
2023-06-09 12:00:00,34.1,34.32,34.09,34.28,48946.0,34.1,34.32,34.09,34.28,48946.0
2023-06-09 12:30:00,34.27,34.34,34.23,34.32,41748.0,34.27,34.34,34.23,34.32,41748.0
2023-06-09 13:00:00,34.33,34.35,34.09,34.23,92371.0,34.33,34.35,34.09,34.23,92371.0
2023-06-09 13:30:00,34.25,34.37,34.19,34.25,72577.0,34.25,34.37,34.19,34.25,72577.0
2023-06-09 14:00:00,34.25,34.27,34.14,34.15,115047.0,34.25,34.27,34.14,34.15,115047.0
2023-06-09 14:30:00,34.15,34.28,34.11,34.26,67526.0,34.15,34.28,34.11,34.26,67526.0
2023-06-09 15:00:00,34.26,34.36,34.18,34.23,229155.0,34.26,34.36,34.18,34.23,229155.0
2023-06-09 15:30:00,34.23,34.23,33.88,33.91,347873.0,34.23,34.23,33.88,33.91,347873.0
2023-06-12 09:30:00,33.83,33.96,33.22,33.28,97362.0,33.83,33.96,33.22,33.28,97362.0
2023-06-12 10:00:00,33.29,33.58,33.25,33.58,61168.0,33.29,33.58,33.25,33.58,61168.0
2023-06-12 10:30:00,33.54,33.69,33.47,33.66,47657.0,33.54,33.69,33.47,33.66,47657.0
2023-06-12 11:00:00,33.66,33.82,33.64,33.82,43016.0,33.66,33.82,33.64,33.82,43016.0
2023-06-12 11:30:00,33.82,33.92,33.78,33.89,51335.0,33.82,33.92,33.78,33.89,51335.0
2023-06-12 12:00:00,33.89,33.93,33.84,33.9,36781.0,33.89,33.93,33.84,33.9,36781.0
2023-06-12 12:30:00,33.91,33.97,33.89,33.92,30564.0,33.91,33.97,33.89,33.92,30564.0
2023-06-12 13:00:00,33.91,33.92,33.72,33.73,59964.0,33.91,33.92,33.72,33.73,59964.0
2023-06-12 13:30:00,33.73,33.92,33.73,33.85,75219.0,33.73,33.92,33.73,33.85,75219.0
2023-06-12 14:00:00,33.86,33.94,33.8,33.86,67020.0,33.86,33.94,33.8,33.86,67020.0
2023-06-12 14:30:00,33.86,33.93,33.84,33.89,44214.0,33.86,33.93,33.84,33.89,44214.0
2023-06-12 15:00:00,33.89,34.08,33.88,34.08,77213.0,33.89,34.08,33.88,34.08,77213.0
2023-06-12 15:30:00,34.07,34.22,34.03,34.19,383742.0,34.07,34.22,34.03,34.19,383742.0
2023-06-13 09:30:00,34.43,34.96,34.18,34.95,93660.0,34.43,34.96,34.18,34.95,93660.0
2023-06-13 10:00:00,34.98,34.98,34.67,34.82,71113.0,34.98,34.98,34.67,34.82,71113.0
2023-06-13 10:30:00,34.82,34.84,34.48,34.5,40986.0,34.82,34.84,34.48,34.5,40986.0
2023-06-13 11:00:00,34.5,34.69,34.48,34.69,39534.0,34.5,34.69,34.48,34.69,39534.0
2023-06-13 11:30:00,34.72,34.86,34.65,34.83,47501.0,34.72,34.86,34.65,34.83,47501.0
2023-06-13 12:00:00,34.83,34.96,34.76,34.92,37813.0,34.83,34.96,34.76,34.92,37813.0
2023-06-13 12:30:00,34.91,35.0,34.64,34.7,56964.0,34.91,35.0,34.64,34.7,56964.0
2023-06-13 13:00:00,34.7,34.72,34.46,34.6,34330.0,34.7,34.72,34.46,34.6,34330.0
2023-06-13 13:30:00,34.59,34.64,34.52,34.58,32096.0,34.59,34.64,34.52,34.58,32096.0
2023-06-13 14:00:00,34.59,34.64,34.53,34.56,26914.0,34.59,34.64,34.53,34.56,26914.0
2023-06-13 14:30:00,34.57,34.58,34.52,34.57,24957.0,34.57,34.58,34.52,34.57,24957.0
2023-06-13 15:00:00,34.57,34.91,34.57,34.88,118303.0,34.57,34.91,34.57,34.88,118303.0
2023-06-13 15:30:00,34.88,34.93,34.74,34.87,453967.0,34.88,34.93,34.74,34.87,453967.0
2023-06-14 09:30:00,35.01,35.1,34.68,34.71,42580.0,35.01,35.1,34.68,34.71,42580.0
2023-06-14 10:00:00,34.72,35.04,34.72,35.02,48923.0,34.72,35.04,34.72,35.02,48923.0
2023-06-14 10:30:00,35.02,35.16,35.01,35.03,33337.0,35.02,35.16,35.01,35.03,33337.0
2023-06-14 11:00:00,35.02,35.21,35.02,35.21,25752.0,35.02,35.21,35.02,35.21,25752.0
2023-06-14 11:30:00,35.2,35.22,34.9,34.9,32833.0,35.2,35.22,34.9,34.9,32833.0
2023-06-14 12:00:00,34.89,34.9,34.77,34.83,24899.0,34.89,34.9,34.77,34.83,24899.0
2023-06-14 12:30:00,34.83,34.87,34.75,34.77,54543.0,34.83,34.87,34.75,34.77,54543.0
2023-06-14 13:00:00,34.78,34.86,34.77,34.85,29679.0,34.78,34.86,34.77,34.85,29679.0
2023-06-14 13:30:00,34.85,34.91,34.79,34.89,28392.0,34.85,34.91,34.79,34.89,28392.0
2023-06-14 14:00:00,34.89,34.89,34.73,34.87,51905.0,34.89,34.89,34.73,34.87,51905.0
2023-06-14 14:30:00,34.88,35.2,34.86,35.16,81202.0,34.88,35.2,34.86,35.16,81202.0
2023-06-14 15:00:00,35.18,35.29,35.13,35.13,81393.0,35.18,35.29,35.13,35.13,81393.0
2023-06-14 15:30:00,35.13,35.31,35.06,35.3,441790.0,35.13,35.31,35.06,35.3,441790.0
2023-06-15 09:30:00,35.29,35.37,34.55,34.58,109493.0,35.29,35.37,34.55,34.58,109493.0
2023-06-15 10:00:00,34.61,34.95,34.54,34.82,221097.0,34.61,34.95,34.54,34.82,221097.0
2023-06-15 10:30:00,34.84,34.88,34.14,34.32,168940.0,34.84,34.88,34.14,34.32,168940.0
2023-06-15 11:00:00,34.33,34.42,34.23,34.27,50342.0,34.33,34.42,34.23,34.27,50342.0
2023-06-15 11:30:00,34.27,34.52,34.24,34.48,56585.0,34.27,34.52,34.24,34.48,56585.0
2023-06-15 12:00:00,34.48,34.49,34.35,34.47,42750.0,34.48,34.49,34.35,34.47,42750.0
2023-06-15 12:30:00,34.46,34.52,34.42,34.51,42198.0,34.46,34.52,34.42,34.51,42198.0
2023-06-15 13:00:00,34.52,34.66,34.51,34.65,31238.0,34.52,34.66,34.51,34.65,31238.0
2023-06-15 13:30:00,34.65,34.8,34.65,34.78,53781.0,34.65,34.8,34.65,34.78,53781.0
2023-06-15 14:00:00,34.78,34.83,34.59,34.61,38678.0,34.78,34.83,34.59,34.61,38678.0
2023-06-15 14:30:00,34.62,34.8,34.6,34.64,51388.0,34.62,34.8,34.6,34.64,51388.0
2023-06-15 15:00:00,34.66,34.7,34.57,34.64,51365.0,34.66,34.7,34.57,34.64,51365.0
2023-06-15 15:30:00,34.64,34.83,34.59,34.83,305432.0,34.64,34.83,34.59,34.83,305432.0
2023-06-16 09:30:00,34.93,34.94,34.53,34.55,242273.0,34.93,34.94,34.53,34.55,242273.0
2023-06-16 10:00:00,34.58,34.72,34.39,34.41,29958.0,34.58,34.72,34.39,34.41,29958.0
2023-06-16 10:30:00,34.41,34.5,34.33,34.41,37325.0,34.41,34.5,34.33,34.41,37325.0
2023-06-16 11:00:00,34.41,34.54,34.38,34.44,32307.0,34.41,34.54,34.38,34.44,32307.0
2023-06-16 11:30:00,34.43,34.44,34.22,34.32,47759.0,34.43,34.44,34.22,34.32,47759.0
2023-06-16 12:00:00,34.33,34.39,34.3,34.3,25026.0,34.33,34.39,34.3,34.3,25026.0
2023-06-16 12:30:00,34.29,34.32,34.21,34.23,30691.0,34.29,34.32,34.21,34.23,30691.0
2023-06-16 13:00:00,34.23,34.27,34.19,34.2,25379.0,34.23,34.27,34.19,34.2,25379.0
2023-06-16 13:30:00,34.18,34.18,34.04,34.06,49953.0,34.18,34.18,34.04,34.06,49953.0
2023-06-16 14:00:00,34.04,34.08,34.0,34.04,43609.0,34.04,34.08,34.0,34.04,43609.0
2023-06-16 14:30:00,34.04,34.04,33.82,33.84,90288.0,34.04,34.04,33.82,33.84,90288.0
2023-06-16 15:00:00,33.84,33.92,33.71,33.72,79472.0,33.84,33.92,33.71,33.72,79472.0
2023-06-16 15:30:00,33.71,33.83,33.65,33.78,369311.0,33.71,33.83,33.65,33.78,369311.0
2023-06-20 09:30:00,33.8,34.24,33.72,34.05,64541.0,33.8,34.24,33.72,34.05,64541.0
2023-06-20 10:00:00,34.02,34.02,33.72,33.79,28166.0,34.02,34.02,33.72,33.79,28166.0
2023-06-20 10:30:00,33.79,33.84,33.6,33.7,50593.0,33.79,33.84,33.6,33.7,50593.0
2023-06-20 11:00:00,33.71,33.79,33.52,33.52,37379.0,33.71,33.79,33.52,33.52,37379.0
2023-06-20 11:30:00,33.51,33.53,33.24,33.25,64988.0,33.51,33.53,33.24,33.25,64988.0
2023-06-20 12:00:00,33.25,33.34,33.21,33.24,42599.0,33.25,33.34,33.21,33.24,42599.0
2023-06-20 12:30:00,33.25,33.27,33.12,33.25,42468.0,33.25,33.27,33.12,33.25,42468.0
2023-06-20 13:00:00,33.26,33.29,33.2,33.27,27355.0,33.26,33.29,33.2,33.27,27355.0
2023-06-20 13:30:00,33.25,33.34,33.24,33.24,26913.0,33.25,33.34,33.24,33.24,26913.0
2023-06-20 14:00:00,33.25,33.28,33.08,33.13,41458.0,33.25,33.28,33.08,33.13,41458.0
2023-06-20 14:30:00,33.14,33.24,33.11,33.15,52581.0,33.14,33.24,33.11,33.15,52581.0
2023-06-20 15:00:00,33.15,33.19,33.12,33.19,62057.0,33.15,33.19,33.12,33.19,62057.0
2023-06-20 15:30:00,33.19,33.25,33.06,33.1,324142.0,33.19,33.25,33.06,33.1,324142.0
2023-06-21 09:30:00,33.14,33.25,33.01,33.22,75552.0,33.14,33.25,33.01,33.22,75552.0
2023-06-21 10:00:00,33.23,33.33,33.13,33.33,43589.0,33.23,33.33,33.13,33.33,43589.0
2023-06-21 10:30:00,33.32,33.36,33.19,33.27,37186.0,33.32,33.36,33.19,33.27,37186.0
2023-06-21 11:00:00,33.29,33.37,33.18,33.24,24306.0,33.29,33.37,33.18,33.24,24306.0
2023-06-21 11:30:00,33.23,33.37,33.18,33.29,36707.0,33.23,33.37,33.18,33.29,36707.0
2023-06-21 12:00:00,33.3,33.31,33.18,33.25,24130.0,33.3,33.31,33.18,33.25,24130.0
2023-06-21 12:30:00,33.26,33.32,33.18,33.2,28524.0,33.26,33.32,33.18,33.2,28524.0
2023-06-21 13:00:00,33.2,33.31,33.17,33.3,18774.0,33.2,33.31,33.17,33.3,18774.0
2023-06-21 13:30:00,33.29,33.32,33.24,33.24,21070.0,33.29,33.32,33.24,33.24,21070.0
2023-06-21 14:00:00,33.24,33.32,33.22,33.26,23050.0,33.24,33.32,33.22,33.26,23050.0
2023-06-21 14:30:00,33.26,33.35,33.2,33.24,26662.0,33.26,33.35,33.2,33.24,26662.0
2023-06-21 15:00:00,33.24,33.33,33.18,33.29,51335.0,33.24,33.33,33.18,33.29,51335.0
2023-06-21 15:30:00,33.29,33.32,33.17,33.2,221118.0,33.29,33.32,33.17,33.2,221118.0
2023-06-22 09:30:00,33.18,33.27,33.13,33.16,31370.0,33.18,33.27,33.13,33.16,31370.0
2023-06-22 10:00:00,33.16,33.42,33.15,33.38,27866.0,33.16,33.42,33.15,33.38,27866.0
2023-06-22 10:30:00,33.4,33.44,33.28,33.31,25889.0,33.4,33.44,33.28,33.31,25889.0
2023-06-22 11:00:00,33.32,33.38,33.29,33.36,24624.0,33.32,33.38,33.29,33.36,24624.0
2023-06-22 11:30:00,33.38,33.57,33.36,33.49,32262.0,33.38,33.57,33.36,33.49,32262.0
2023-06-22 12:00:00,33.49,33.5,33.4,33.41,22148.0,33.49,33.5,33.4,33.41,22148.0
2023-06-22 12:30:00,33.41,33.52,33.41,33.52,23513.0,33.41,33.52,33.41,33.52,23513.0
2023-06-22 13:00:00,33.52,33.66,33.5,33.66,36074.0,33.52,33.66,33.5,33.66,36074.0
2023-06-22 13:30:00,33.67,33.96,33.67,33.96,83857.0,33.67,33.96,33.67,33.96,83857.0
2023-06-22 14:00:00,33.95,34.39,33.95,34.39,162328.0,33.95,34.39,33.95,34.39,162328.0
2023-06-22 14:30:00,34.38,34.59,34.34,34.56,213445.0,34.38,34.59,34.34,34.56,213445.0
2023-06-22 15:00:00,34.57,34.64,34.49,34.59,262162.0,34.57,34.64,34.49,34.59,262162.0
2023-06-22 15:30:00,34.57,34.69,34.51,34.6,617086.0,34.57,34.69,34.51,34.6,617086.0
2023-06-23 09:30:00,34.47,34.59,34.27,34.44,57634.0,34.47,34.59,34.27,34.44,57634.0
2023-06-23 10:00:00,34.44,34.84,34.4,34.84,65233.0,34.44,34.84,34.4,34.84,65233.0
2023-06-23 10:30:00,34.82,34.97,34.81,34.97,48030.0,34.82,34.97,34.81,34.97,48030.0
2023-06-23 11:00:00,34.98,35.3,34.98,35.18,75435.0,34.98,35.3,34.98,35.18,75435.0
2023-06-23 11:30:00,35.2,35.33,35.16,35.29,53537.0,35.2,35.33,35.16,35.29,53537.0
2023-06-23 12:00:00,35.29,35.49,35.29,35.4,73049.0,35.29,35.49,35.29,35.4,73049.0
2023-06-23 12:30:00,35.41,35.41,35.28,35.32,48992.0,35.41,35.41,35.28,35.32,48992.0
2023-06-23 13:00:00,35.29,35.3,35.19,35.29,49069.0,35.29,35.3,35.19,35.29,49069.0
2023-06-23 13:30:00,35.29,35.39,35.22,35.37,53931.0,35.29,35.39,35.22,35.37,53931.0
2023-06-23 14:00:00,35.37,35.37,35.14,35.16,70111.0,35.37,35.37,35.14,35.16,70111.0
2023-06-23 14:30:00,35.15,35.17,34.97,34.97,63926.0,35.15,35.17,34.97,34.97,63926.0
2023-06-23 15:00:00,34.97,34.98,34.8,34.8,111555.0,34.97,34.98,34.8,34.8,111555.0
2023-06-23 15:30:00,34.79,34.8,34.38,34.49,331015.0,34.79,34.8,34.38,34.49,331015.0
2023-06-26 09:30:00,34.55,35.17,34.53,34.8,68870.0,34.55,35.17,34.53,34.8,68870.0
2023-06-26 10:00:00,34.8,34.81,34.48,34.48,54621.0,34.8,34.81,34.48,34.48,54621.0
2023-06-26 10:30:00,34.48,34.57,34.33,34.57,38661.0,34.48,34.57,34.33,34.57,38661.0
2023-06-26 11:00:00,34.57,34.88,34.5,34.87,49892.0,34.57,34.88,34.5,34.87,49892.0
2023-06-26 11:30:00,34.87,34.97,34.85,34.93,32245.0,34.87,34.97,34.85,34.93,32245.0
2023-06-26 12:00:00,34.93,34.93,34.6,34.78,39855.0,34.93,34.93,34.6,34.78,39855.0
2023-06-26 12:30:00,34.77,34.84,34.69,34.84,20491.0,34.77,34.84,34.69,34.84,20491.0
2023-06-26 13:00:00,34.84,35.02,34.84,35.02,29932.0,34.84,35.02,34.84,35.02,29932.0
2023-06-26 13:30:00,35.02,35.06,34.97,35.02,32471.0,35.02,35.06,34.97,35.02,32471.0
2023-06-26 14:00:00,35.02,35.09,34.88,34.89,64198.0,35.02,35.09,34.88,34.89,64198.0
2023-06-26 14:30:00,34.89,35.04,34.89,35.0,53039.0,34.89,35.04,34.89,35.0,53039.0
2023-06-26 15:00:00,34.99,35.11,34.96,35.09,84921.0,34.99,35.11,34.96,35.09,84921.0
2023-06-26 15:30:00,35.09,35.14,35.0,35.03,298183.0,35.09,35.14,35.0,35.03,298183.0
2023-06-27 09:30:00,34.98,35.55,34.98,35.26,88667.0,34.98,35.55,34.98,35.26,88667.0
2023-06-27 10:00:00,35.26,35.5,35.19,35.45,55664.0,35.26,35.5,35.19,35.45,55664.0
2023-06-27 10:30:00,35.44,35.55,35.38,35.54,36772.0,35.44,35.55,35.38,35.54,36772.0
2023-06-27 11:00:00,35.55,35.68,35.55,35.68,43603.0,35.55,35.68,35.55,35.68,43603.0
2023-06-27 11:30:00,35.68,35.77,35.64,35.77,51693.0,35.68,35.77,35.64,35.77,51693.0
2023-06-27 12:00:00,35.77,35.8,35.69,35.75,32166.0,35.77,35.8,35.69,35.75,32166.0
2023-06-27 12:30:00,35.75,35.78,35.63,35.65,24345.0,35.75,35.78,35.63,35.65,24345.0
2023-06-27 13:00:00,35.65,35.67,35.55,35.56,21702.0,35.65,35.67,35.55,35.56,21702.0
2023-06-27 13:30:00,35.57,35.59,35.44,35.48,28952.0,35.57,35.59,35.44,35.48,28952.0
2023-06-27 14:00:00,35.48,35.49,35.39,35.41,50100.0,35.48,35.49,35.39,35.41,50100.0
2023-06-27 14:30:00,35.42,35.51,35.41,35.45,23756.0,35.42,35.51,35.41,35.45,23756.0
2023-06-27 15:00:00,35.45,35.6,35.44,35.57,62887.0,35.45,35.6,35.44,35.57,62887.0
2023-06-27 15:30:00,35.57,35.7,35.53,35.64,166761.0,35.57,35.7,35.53,35.64,166761.0
2023-06-28 09:30:00,35.52,35.87,35.13,35.87,86347.0,35.52,35.87,35.13,35.87,86347.0
2023-06-28 10:00:00,35.89,35.92,35.68,35.74,75404.0,35.89,35.92,35.68,35.74,75404.0
2023-06-28 10:30:00,35.76,35.87,35.62,35.68,60823.0,35.76,35.87,35.62,35.68,60823.0
2023-06-28 11:00:00,35.69,35.73,35.51,35.6,29794.0,35.69,35.73,35.51,35.6,29794.0
2023-06-28 11:30:00,35.59,35.64,35.54,35.61,38834.0,35.59,35.64,35.54,35.61,38834.0
2023-06-28 12:00:00,35.61,35.63,35.56,35.62,46287.0,35.61,35.63,35.56,35.62,46287.0
2023-06-28 12:30:00,35.62,35.62,35.5,35.56,24973.0,35.62,35.62,35.5,35.56,24973.0
2023-06-28 13:00:00,35.55,35.6,35.5,35.6,32942.0,35.55,35.6,35.5,35.6,32942.0
2023-06-28 13:30:00,35.6,35.62,35.57,35.58,35459.0,35.6,35.62,35.57,35.58,35459.0
2023-06-28 14:00:00,35.58,35.79,35.56,35.79,70810.0,35.58,35.79,35.56,35.79,70810.0
2023-06-28 14:30:00,35.78,35.8,35.69,35.7,39301.0,35.78,35.8,35.69,35.7,39301.0
2023-06-28 15:00:00,35.7,35.86,35.69,35.76,54994.0,35.7,35.86,35.69,35.76,54994.0
2023-06-28 15:30:00,35.76,35.99,35.74,35.99,134629.0,35.76,35.99,35.74,35.99,134629.0
2023-06-29 09:30:00,35.99,36.39,35.85,36.38,118649.0,35.99,36.39,35.85,36.38,118649.0
2023-06-29 10:00:00,36.36,36.44,36.27,36.34,48613.0,36.36,36.44,36.27,36.34,48613.0
2023-06-29 10:30:00,36.34,36.34,36.03,36.05,53235.0,36.34,36.34,36.03,36.05,53235.0
2023-06-29 11:00:00,36.05,36.27,36.05,36.23,96623.0,36.05,36.27,36.05,36.23,96623.0
2023-06-29 11:30:00,36.22,36.3,35.93,35.94,33648.0,36.22,36.3,35.93,35.94,33648.0
2023-06-29 12:00:00,35.94,36.07,35.94,36.04,32277.0,35.94,36.07,35.94,36.04,32277.0
2023-06-29 12:30:00,36.04,36.05,35.92,35.95,20107.0,36.04,36.05,35.92,35.95,20107.0
2023-06-29 13:00:00,35.94,36.01,35.92,35.93,24884.0,35.94,36.01,35.92,35.93,24884.0
2023-06-29 13:30:00,35.93,36.09,35.93,36.01,46636.0,35.93,36.09,35.93,36.01,46636.0
2023-06-29 14:00:00,36.0,36.05,35.95,36.04,41399.0,36.0,36.05,35.95,36.04,41399.0
2023-06-29 14:30:00,36.04,36.15,36.01,36.15,45491.0,36.04,36.15,36.01,36.15,45491.0
2023-06-29 15:00:00,36.16,36.2,36.12,36.17,62500.0,36.16,36.2,36.12,36.17,62500.0
2023-06-29 15:30:00,36.17,36.32,36.17,36.28,217448.0,36.17,36.32,36.17,36.28,217448.0
2023-06-30 09:30:00,36.36,36.78,36.36,36.6,116881.0,36.36,36.78,36.36,36.6,116881.0
2023-06-30 10:00:00,36.61,36.73,36.55,36.73,30382.0,36.61,36.73,36.55,36.73,30382.0
2023-06-30 10:30:00,36.73,36.79,36.65,36.79,43932.0,36.73,36.79,36.65,36.79,43932.0
2023-06-30 11:00:00,36.78,36.9,36.71,36.72,38023.0,36.78,36.9,36.71,36.72,38023.0
2023-06-30 11:30:00,36.72,36.74,36.62,36.74,58468.0,36.72,36.74,36.62,36.74,58468.0
2023-06-30 12:00:00,36.74,36.75,36.63,36.74,30211.0,36.74,36.75,36.63,36.74,30211.0
2023-06-30 12:30:00,36.73,36.88,36.73,36.82,35571.0,36.73,36.88,36.73,36.82,35571.0
2023-06-30 13:00:00,36.82,36.86,36.8,36.83,26528.0,36.82,36.86,36.8,36.83,26528.0
2023-06-30 13:30:00,36.82,36.84,36.71,36.73,78611.0,36.82,36.84,36.71,36.73,78611.0
2023-06-30 14:00:00,36.73,36.77,36.63,36.77,31318.0,36.73,36.77,36.63,36.77,31318.0
2023-06-30 14:30:00,36.76,36.99,36.76,36.98,52464.0,36.76,36.99,36.76,36.98,52464.0
2023-06-30 15:00:00,36.98,37.0,36.9,36.94,60656.0,36.98,37.0,36.9,36.94,60656.0
2023-06-30 15:30:00,36.94,36.94,36.71,36.73,248893.0,36.94,36.94,36.71,36.73,248893.0
2023-07-03 09:30:00,36.85,37.04,36.42,37.0,98357.0,36.85,37.04,36.42,37.0,98357.0
2023-07-03 10:00:00,36.98,37.23,36.96,37.19,58899.0,36.98,37.23,36.96,37.19,58899.0
2023-07-03 10:30:00,37.19,37.3,37.06,37.27,62055.0,37.19,37.3,37.06,37.27,62055.0
2023-07-03 11:00:00,37.26,37.29,37.04,37.07,63633.0,37.26,37.29,37.04,37.07,63633.0
2023-07-03 11:30:00,37.07,37.09,36.9,36.91,50641.0,37.07,37.09,36.9,36.91,50641.0
2023-07-03 12:00:00,36.92,36.97,36.86,36.89,46987.0,36.92,36.97,36.86,36.89,46987.0
2023-07-03 12:30:00,36.89,36.9,36.69,36.7,156132.0,36.89,36.9,36.69,36.7,156132.0
2023-07-05 09:30:00,36.54,36.59,36.34,36.43,83485.0,36.54,36.59,36.34,36.43,83485.0
2023-07-05 10:00:00,36.43,36.48,36.16,36.45,63139.0,36.43,36.48,36.16,36.45,63139.0
2023-07-05 10:30:00,36.48,36.61,36.44,36.61,39133.0,36.48,36.61,36.44,36.61,39133.0
2023-07-05 11:00:00,36.61,36.65,36.55,36.6,25590.0,36.61,36.65,36.55,36.6,25590.0
2023-07-05 11:30:00,36.59,36.62,36.43,36.59,58418.0,36.59,36.62,36.43,36.59,58418.0
2023-07-05 12:00:00,36.6,36.62,36.54,36.56,17568.0,36.6,36.62,36.54,36.56,17568.0
2023-07-05 12:30:00,36.57,36.68,36.55,36.68,25870.0,36.57,36.68,36.55,36.68,25870.0
2023-07-05 13:00:00,36.68,36.84,36.65,36.82,23033.0,36.68,36.84,36.65,36.82,23033.0
2023-07-05 13:30:00,36.82,36.9,36.8,36.85,28932.0,36.82,36.9,36.8,36.85,28932.0
2023-07-05 14:00:00,36.84,36.9,36.78,36.8,36804.0,36.84,36.9,36.78,36.8,36804.0
2023-07-05 14:30:00,36.81,36.92,36.8,36.91,19900.0,36.81,36.92,36.8,36.91,19900.0
2023-07-05 15:00:00,36.91,37.0,36.87,37.0,34407.0,36.91,37.0,36.87,37.0,34407.0
2023-07-05 15:30:00,37.0,37.19,36.99,37.14,213050.0,37.0,37.19,36.99,37.14,213050.0
2023-07-06 09:30:00,37.0,37.37,36.97,37.26,135456.0,37.0,37.37,36.97,37.26,135456.0
2023-07-06 10:00:00,37.19,37.23,36.8,36.8,44493.0,37.19,37.23,36.8,36.8,44493.0
2023-07-06 10:30:00,36.8,36.81,36.66,36.71,66203.0,36.8,36.81,36.66,36.71,66203.0
2023-07-06 11:00:00,36.7,36.81,36.66,36.76,36809.0,36.7,36.81,36.66,36.76,36809.0
2023-07-06 11:30:00,36.77,36.94,36.75,36.91,26522.0,36.77,36.94,36.75,36.91,26522.0
2023-07-06 12:00:00,36.92,36.98,36.87,36.89,25326.0,36.92,36.98,36.87,36.89,25326.0
2023-07-06 12:30:00,36.9,36.91,36.79,36.88,20987.0,36.9,36.91,36.79,36.88,20987.0
2023-07-06 13:00:00,36.89,36.92,36.82,36.83,21465.0,36.89,36.92,36.82,36.83,21465.0
2023-07-06 13:30:00,36.84,36.86,36.8,36.8,28229.0,36.84,36.86,36.8,36.8,28229.0
2023-07-06 14:00:00,36.8,36.87,36.71,36.86,46337.0,36.8,36.87,36.71,36.86,46337.0
2023-07-06 14:30:00,36.86,36.93,36.83,36.89,29894.0,36.86,36.93,36.83,36.89,29894.0
2023-07-06 15:00:00,36.89,36.94,36.85,36.94,54736.0,36.89,36.94,36.85,36.94,54736.0
2023-07-06 15:30:00,36.93,36.93,36.65,36.7,165332.0,36.93,36.93,36.65,36.7,165332.0
2023-07-07 09:30:00,36.79,37.07,36.79,36.81,34872.0,36.79,37.07,36.79,36.81,34872.0
2023-07-07 10:00:00,36.81,37.11,36.78,37.08,34710.0,36.81,37.11,36.78,37.08,34710.0
2023-07-07 10:30:00,37.07,37.17,36.98,37.14,22974.0,37.07,37.17,36.98,37.14,22974.0
2023-07-07 11:00:00,37.14,37.31,37.14,37.29,25295.0,37.14,37.31,37.14,37.29,25295.0
2023-07-07 11:30:00,37.29,37.35,37.24,37.33,31944.0,37.29,37.35,37.24,37.33,31944.0
2023-07-07 12:00:00,37.34,37.5,37.28,37.48,31552.0,37.34,37.5,37.28,37.48,31552.0
2023-07-07 12:30:00,37.48,37.58,37.45,37.53,33973.0,37.48,37.58,37.45,37.53,33973.0
2023-07-07 13:00:00,37.52,37.52,37.41,37.41,20877.0,37.52,37.52,37.41,37.41,20877.0
2023-07-07 13:30:00,37.41,37.43,37.28,37.33,29927.0,37.41,37.43,37.28,37.33,29927.0
2023-07-07 14:00:00,37.32,37.35,37.26,37.32,33542.0,37.32,37.35,37.26,37.32,33542.0
2023-07-07 14:30:00,37.31,37.32,37.13,37.14,50969.0,37.31,37.32,37.13,37.14,50969.0
2023-07-07 15:00:00,37.15,37.21,37.14,37.17,46224.0,37.15,37.21,37.14,37.17,46224.0
2023-07-07 15:30:00,37.17,37.18,36.98,37.04,148026.0,37.17,37.18,36.98,37.04,148026.0
2023-07-10 09:30:00,37.07,37.6,37.05,37.56,42030.0,37.07,37.6,37.05,37.56,42030.0
2023-07-10 10:00:00,37.56,37.65,37.42,37.64,36716.0,37.56,37.65,37.42,37.64,36716.0
2023-07-10 10:30:00,37.64,37.85,37.59,37.66,47718.0,37.64,37.85,37.59,37.66,47718.0
2023-07-10 11:00:00,37.66,37.66,37.49,37.56,31046.0,37.66,37.66,37.49,37.56,31046.0
2023-07-10 11:30:00,37.55,37.57,37.4,37.55,18427.0,37.55,37.57,37.4,37.55,18427.0
2023-07-10 12:00:00,37.54,37.58,37.47,37.55,16742.0,37.54,37.58,37.47,37.55,16742.0
2023-07-10 12:30:00,37.55,37.58,37.46,37.48,14382.0,37.55,37.58,37.46,37.48,14382.0
2023-07-10 13:00:00,37.5,37.55,37.47,37.52,33826.0,37.5,37.55,37.47,37.52,33826.0
2023-07-10 13:30:00,37.51,37.52,37.46,37.46,20736.0,37.51,37.52,37.46,37.46,20736.0
2023-07-10 14:00:00,37.47,37.63,37.45,37.61,24270.0,37.47,37.63,37.45,37.61,24270.0
2023-07-10 14:30:00,37.6,37.6,37.5,37.54,18925.0,37.6,37.6,37.5,37.54,18925.0
2023-07-10 15:00:00,37.53,37.54,37.42,37.44,28702.0,37.53,37.54,37.42,37.44,28702.0
2023-07-10 15:30:00,37.44,37.53,37.42,37.51,154795.0,37.44,37.53,37.42,37.51,154795.0
2023-07-11 09:30:00,37.44,37.8,37.44,37.79,29860.0,37.44,37.8,37.44,37.79,29860.0
2023-07-11 10:00:00,37.8,38.05,37.72,37.98,73644.0,37.8,38.05,37.72,37.98,73644.0
2023-07-11 10:30:00,37.95,38.02,37.87,37.99,97940.0,37.95,38.02,37.87,37.99,97940.0
2023-07-11 11:00:00,38.0,38.2,37.85,37.85,39911.0,38.0,38.2,37.85,37.85,39911.0
2023-07-11 11:30:00,37.84,38.11,37.82,38.05,63239.0,37.84,38.11,37.82,38.05,63239.0
2023-07-11 12:00:00,38.05,38.21,38.03,38.08,41650.0,38.05,38.21,38.03,38.08,41650.0
2023-07-11 12:30:00,38.09,38.18,38.07,38.18,18062.0,38.09,38.18,38.07,38.18,18062.0
2023-07-11 13:00:00,38.17,38.18,38.09,38.16,21956.0,38.17,38.18,38.09,38.16,21956.0
2023-07-11 13:30:00,38.16,38.17,38.07,38.14,27204.0,38.16,38.17,38.07,38.14,27204.0
2023-07-11 14:00:00,38.14,38.19,38.11,38.15,21966.0,38.14,38.19,38.11,38.15,21966.0
2023-07-11 14:30:00,38.15,38.25,38.14,38.25,23917.0,38.15,38.25,38.14,38.25,23917.0
2023-07-11 15:00:00,38.26,38.33,38.23,38.28,51506.0,38.26,38.33,38.23,38.28,51506.0
2023-07-11 15:30:00,38.3,38.37,38.21,38.26,183472.0,38.3,38.37,38.21,38.26,183472.0
2023-07-12 09:30:00,38.21,38.23,37.91,38.04,68438.0,38.21,38.23,37.91,38.04,68438.0
2023-07-12 10:00:00,38.04,38.04,37.83,38.0,45619.0,38.04,38.04,37.83,38.0,45619.0
2023-07-12 10:30:00,37.98,38.13,37.94,37.95,25127.0,37.98,38.13,37.94,37.95,25127.0
2023-07-12 11:00:00,37.95,37.97,37.72,37.72,22286.0,37.95,37.97,37.72,37.72,22286.0
2023-07-12 11:30:00,37.72,37.77,37.56,37.73,80373.0,37.72,37.77,37.56,37.73,80373.0
2023-07-12 12:00:00,37.73,37.8,37.56,37.6,27076.0,37.73,37.8,37.56,37.6,27076.0
2023-07-12 12:30:00,37.6,37.84,37.6,37.76,17731.0,37.6,37.84,37.6,37.76,17731.0
2023-07-12 13:00:00,37.76,37.97,37.76,37.96,14549.0,37.76,37.97,37.76,37.96,14549.0
2023-07-12 13:30:00,37.96,38.08,37.96,38.06,18801.0,37.96,38.08,37.96,38.06,18801.0
2023-07-12 14:00:00,38.05,38.2,38.04,38.18,21878.0,38.05,38.2,38.04,38.18,21878.0
2023-07-12 14:30:00,38.18,38.19,38.11,38.13,17916.0,38.18,38.19,38.11,38.13,17916.0
2023-07-12 15:00:00,38.12,38.13,38.0,38.06,34335.0,38.12,38.13,38.0,38.06,34335.0
2023-07-12 15:30:00,38.07,38.24,37.89,37.97,224421.0,38.07,38.24,37.89,37.97,224421.0
2023-07-13 09:30:00,38.0,38.05,37.75,38.02,41826.0,38.0,38.05,37.75,38.02,41826.0
2023-07-13 10:00:00,38.02,38.17,37.97,38.08,34606.0,38.02,38.17,37.97,38.08,34606.0
2023-07-13 10:30:00,38.1,38.19,37.88,37.95,56735.0,38.1,38.19,37.88,37.95,56735.0
2023-07-13 11:00:00,37.95,38.27,37.95,38.16,44230.0,37.95,38.27,37.95,38.16,44230.0
2023-07-13 11:30:00,38.18,38.28,38.15,38.25,23555.0,38.18,38.28,38.15,38.25,23555.0
2023-07-13 12:00:00,38.26,38.3,38.1,38.27,73644.0,38.26,38.3,38.1,38.27,73644.0
2023-07-13 12:30:00,38.26,38.3,38.11,38.13,26512.0,38.26,38.3,38.11,38.13,26512.0
2023-07-13 13:00:00,38.14,38.14,38.08,38.14,16954.0,38.14,38.14,38.08,38.14,16954.0
2023-07-13 13:30:00,38.15,38.22,38.1,38.15,18674.0,38.15,38.22,38.1,38.15,18674.0
2023-07-13 14:00:00,38.15,38.24,38.07,38.23,22456.0,38.15,38.24,38.07,38.23,22456.0
2023-07-13 14:30:00,38.23,38.26,38.15,38.26,43363.0,38.23,38.26,38.15,38.26,43363.0
2023-07-13 15:00:00,38.26,38.34,38.22,38.3,36115.0,38.26,38.34,38.22,38.3,36115.0
2023-07-13 15:30:00,38.31,38.45,38.25,38.26,288023.0,38.31,38.45,38.25,38.26,288023.0
2023-07-14 09:30:00,38.3,38.32,38.07,38.07,31075.0,38.3,38.32,38.07,38.07,31075.0
2023-07-14 10:00:00,38.04,38.05,37.7,37.74,122001.0,38.04,38.05,37.7,37.74,122001.0
2023-07-14 10:30:00,37.75,37.79,37.5,37.65,175102.0,37.75,37.79,37.5,37.65,175102.0
2023-07-14 11:00:00,37.65,37.68,37.52,37.56,104742.0,37.65,37.68,37.52,37.56,104742.0
2023-07-14 11:30:00,37.56,37.56,37.33,37.49,50735.0,37.56,37.56,37.33,37.49,50735.0
2023-07-14 12:00:00,37.5,37.62,37.47,37.57,40986.0,37.5,37.62,37.47,37.57,40986.0
2023-07-14 12:30:00,37.54,37.59,37.52,37.55,53457.0,37.54,37.59,37.52,37.55,53457.0
2023-07-14 13:00:00,37.56,37.58,37.44,37.45,47120.0,37.56,37.58,37.44,37.45,47120.0
2023-07-14 13:30:00,37.45,37.48,37.41,37.45,29707.0,37.45,37.48,37.41,37.45,29707.0
2023-07-14 14:00:00,37.44,37.48,37.34,37.4,67388.0,37.44,37.48,37.34,37.4,67388.0
2023-07-14 14:30:00,37.4,37.51,37.36,37.48,34569.0,37.4,37.51,37.36,37.48,34569.0
2023-07-14 15:00:00,37.48,37.58,37.28,37.36,63700.0,37.48,37.58,37.28,37.36,63700.0
2023-07-14 15:30:00,37.36,37.64,37.35,37.64,208670.0,37.36,37.64,37.35,37.64,208670.0
2023-07-17 09:30:00,37.63,37.9,37.53,37.81,162708.0,37.63,37.9,37.53,37.81,162708.0
2023-07-17 10:00:00,37.81,38.03,37.72,38.02,67130.0,37.81,38.03,37.72,38.02,67130.0
2023-07-17 10:30:00,38.02,38.07,37.74,37.74,46042.0,38.02,38.07,37.74,37.74,46042.0
2023-07-17 11:00:00,37.73,38.02,37.7,37.95,32934.0,37.73,38.02,37.7,37.95,32934.0
2023-07-17 11:30:00,37.95,38.0,37.86,37.88,71069.0,37.95,38.0,37.86,37.88,71069.0
2023-07-17 12:00:00,37.87,37.88,37.78,37.87,36296.0,37.87,37.88,37.78,37.87,36296.0
2023-07-17 12:30:00,37.87,37.9,37.74,37.76,29370.0,37.87,37.9,37.74,37.76,29370.0
2023-07-17 13:00:00,37.75,37.88,37.7,37.87,43151.0,37.75,37.88,37.7,37.87,43151.0
2023-07-17 13:30:00,37.87,37.87,37.76,37.84,34297.0,37.87,37.87,37.76,37.84,34297.0
2023-07-17 14:00:00,37.84,37.93,37.83,37.93,54666.0,37.84,37.93,37.83,37.93,54666.0
2023-07-17 14:30:00,37.93,37.99,37.91,37.93,51996.0,37.93,37.99,37.91,37.93,51996.0
2023-07-17 15:00:00,37.93,37.97,37.82,37.95,69233.0,37.93,37.97,37.82,37.95,69233.0
2023-07-17 15:30:00,37.95,38.06,37.87,37.95,287383.0,37.95,38.06,37.87,37.95,287383.0
2023-07-18 09:30:00,38.14,38.63,38.04,38.6,56435.0,38.14,38.63,38.04,38.6,56435.0
2023-07-18 10:00:00,38.58,38.81,38.54,38.67,66931.0,38.58,38.81,38.54,38.67,66931.0
2023-07-18 10:30:00,38.67,38.92,38.59,38.73,64415.0,38.67,38.92,38.59,38.73,64415.0
2023-07-18 11:00:00,38.73,39.01,38.63,38.99,78698.0,38.73,39.01,38.63,38.99,78698.0
2023-07-18 11:30:00,39.01,39.01,38.67,38.84,63275.0,39.01,39.01,38.67,38.84,63275.0
2023-07-18 12:00:00,38.84,38.85,38.52,38.59,26390.0,38.84,38.85,38.52,38.59,26390.0
2023-07-18 12:30:00,38.6,38.78,38.56,38.7,18725.0,38.6,38.78,38.56,38.7,18725.0
2023-07-18 13:00:00,38.7,38.71,38.62,38.64,24940.0,38.7,38.71,38.62,38.64,24940.0
2023-07-18 13:30:00,38.62,38.62,38.53,38.53,23638.0,38.62,38.62,38.53,38.53,23638.0
2023-07-18 14:00:00,38.55,38.57,38.43,38.54,28043.0,38.55,38.57,38.43,38.54,28043.0
2023-07-18 14:30:00,38.53,38.6,38.49,38.51,31787.0,38.53,38.6,38.49,38.51,31787.0
2023-07-18 15:00:00,38.51,38.58,38.46,38.48,76943.0,38.51,38.58,38.46,38.48,76943.0
2023-07-18 15:30:00,38.48,38.62,38.42,38.53,207314.0,38.48,38.62,38.42,38.53,207314.0
2023-07-19 09:30:00,38.66,38.88,38.46,38.68,40283.0,38.66,38.88,38.46,38.68,40283.0
2023-07-19 10:00:00,38.66,38.9,38.61,38.85,20257.0,38.66,38.9,38.61,38.85,20257.0
2023-07-19 10:30:00,38.86,38.87,38.7,38.73,36861.0,38.86,38.87,38.7,38.73,36861.0
2023-07-19 11:00:00,38.77,38.91,38.75,38.91,15249.0,38.77,38.91,38.75,38.91,15249.0
2023-07-19 11:30:00,38.94,38.97,38.87,38.92,16575.0,38.94,38.97,38.87,38.92,16575.0
2023-07-19 12:00:00,38.93,39.06,38.92,39.0,31674.0,38.93,39.06,38.92,39.0,31674.0
2023-07-19 12:30:00,39.01,39.15,38.93,39.04,30484.0,39.01,39.15,38.93,39.04,30484.0
2023-07-19 13:00:00,39.04,39.04,38.75,38.75,46896.0,39.04,39.04,38.75,38.75,46896.0
2023-07-19 13:30:00,38.75,38.82,38.74,38.77,25462.0,38.75,38.82,38.74,38.77,25462.0
2023-07-19 14:00:00,38.77,38.86,38.76,38.82,93866.0,38.77,38.86,38.76,38.82,93866.0
2023-07-19 14:30:00,38.82,38.93,38.81,38.88,26628.0,38.82,38.93,38.81,38.88,26628.0
2023-07-19 15:00:00,38.88,38.95,38.88,38.91,84138.0,38.88,38.95,38.88,38.91,84138.0
2023-07-19 15:30:00,38.91,39.01,38.9,38.94,233408.0,38.91,39.01,38.9,38.94,233408.0
2023-07-20 09:30:00,39.1,39.28,39.03,39.11,39513.0,39.1,39.28,39.03,39.11,39513.0
2023-07-20 10:00:00,39.12,39.46,39.07,39.33,82913.0,39.12,39.46,39.07,39.33,82913.0
2023-07-20 10:30:00,39.33,39.61,39.26,39.56,39185.0,39.33,39.61,39.26,39.56,39185.0
2023-07-20 11:00:00,39.55,39.69,39.53,39.63,47714.0,39.55,39.69,39.53,39.63,47714.0
2023-07-20 11:30:00,39.61,39.69,39.39,39.46,32560.0,39.61,39.69,39.39,39.46,32560.0
2023-07-20 12:00:00,39.47,39.51,39.38,39.43,37111.0,39.47,39.51,39.38,39.43,37111.0
2023-07-20 12:30:00,39.42,39.42,39.27,39.36,36862.0,39.42,39.42,39.27,39.36,36862.0
2023-07-20 13:00:00,39.37,39.57,39.36,39.52,76588.0,39.37,39.57,39.36,39.52,76588.0
2023-07-20 13:30:00,39.52,39.55,39.41,39.52,45037.0,39.52,39.55,39.41,39.52,45037.0
2023-07-20 14:00:00,39.52,39.53,39.37,39.4,54339.0,39.52,39.53,39.37,39.4,54339.0
2023-07-20 14:30:00,39.42,39.7,39.4,39.62,89291.0,39.42,39.7,39.4,39.62,89291.0
2023-07-20 15:00:00,39.62,39.63,39.53,39.55,97428.0,39.62,39.63,39.53,39.55,97428.0
2023-07-20 15:30:00,39.56,39.84,39.47,39.83,454125.0,39.56,39.84,39.47,39.83,454125.0
2023-07-21 09:30:00,39.95,40.0,39.49,39.69,143744.0,39.95,40.0,39.49,39.69,143744.0
2023-07-21 10:00:00,39.69,40.09,39.65,40.03,81377.0,39.69,40.09,39.65,40.03,81377.0
2023-07-21 10:30:00,40.04,40.31,39.95,40.3,135440.0,40.04,40.31,39.95,40.3,135440.0
2023-07-21 11:00:00,40.31,40.39,40.11,40.15,119806.0,40.31,40.39,40.11,40.15,119806.0
2023-07-21 11:30:00,40.16,40.22,40.07,40.13,30754.0,40.16,40.22,40.07,40.13,30754.0
2023-07-21 12:00:00,40.13,40.26,40.13,40.24,35405.0,40.13,40.26,40.13,40.24,35405.0
2023-07-21 12:30:00,40.25,40.25,40.09,40.16,29477.0,40.25,40.25,40.09,40.16,29477.0
2023-07-21 13:00:00,40.17,40.29,40.16,40.22,36493.0,40.17,40.29,40.16,40.22,36493.0
2023-07-21 13:30:00,40.22,40.28,40.17,40.26,78360.0,40.22,40.28,40.17,40.26,78360.0
2023-07-21 14:00:00,40.26,40.28,40.21,40.25,49685.0,40.26,40.28,40.21,40.25,49685.0
2023-07-21 14:30:00,40.26,40.27,40.15,40.2,59819.0,40.26,40.27,40.15,40.2,59819.0
2023-07-21 15:00:00,40.19,40.27,40.11,40.19,129636.0,40.19,40.27,40.11,40.19,129636.0
2023-07-21 15:30:00,40.2,40.2,40.0,40.07,197767.0,40.2,40.2,40.0,40.07,197767.0
2023-07-24 09:30:00,40.07,40.12,39.65,39.74,63782.0,40.07,40.12,39.65,39.74,63782.0
2023-07-24 10:00:00,39.76,39.99,39.68,39.85,46497.0,39.76,39.99,39.68,39.85,46497.0
2023-07-24 10:30:00,39.86,39.97,39.83,39.91,79884.0,39.86,39.97,39.83,39.91,79884.0
2023-07-24 11:00:00,39.92,40.04,39.67,39.7,58914.0,39.92,40.04,39.67,39.7,58914.0
2023-07-24 11:30:00,39.7,39.93,39.67,39.91,57287.0,39.7,39.93,39.67,39.91,57287.0
2023-07-24 12:00:00,39.93,40.01,39.83,40.0,42810.0,39.93,40.01,39.83,40.0,42810.0
2023-07-24 12:30:00,40.01,40.11,39.88,39.95,49975.0,40.01,40.11,39.88,39.95,49975.0
2023-07-24 13:00:00,39.94,39.96,39.86,39.96,23390.0,39.94,39.96,39.86,39.96,23390.0
2023-07-24 13:30:00,39.95,39.97,39.9,39.97,30450.0,39.95,39.97,39.9,39.97,30450.0
2023-07-24 14:00:00,39.98,40.1,39.98,40.05,35874.0,39.98,40.1,39.98,40.05,35874.0
2023-07-24 14:30:00,40.05,40.07,39.98,40.05,51965.0,40.05,40.07,39.98,40.05,51965.0
2023-07-24 15:00:00,40.05,40.11,39.97,39.98,82112.0,40.05,40.11,39.97,39.98,82112.0
2023-07-24 15:30:00,39.98,40.07,39.93,39.96,214411.0,39.98,40.07,39.93,39.96,214411.0
2023-07-25 09:30:00,39.34,39.37,38.78,39.23,212117.0,39.34,39.37,38.78,39.23,212117.0
2023-07-25 10:00:00,39.22,39.38,39.01,39.25,76692.0,39.22,39.38,39.01,39.25,76692.0
2023-07-25 10:30:00,39.25,39.31,39.19,39.3,51836.0,39.25,39.31,39.19,39.3,51836.0
2023-07-25 11:00:00,39.3,39.38,39.25,39.36,59039.0,39.3,39.38,39.25,39.36,59039.0
2023-07-25 11:30:00,39.38,39.5,39.31,39.48,42537.0,39.38,39.5,39.31,39.48,42537.0
2023-07-25 12:00:00,39.48,39.62,39.45,39.53,40910.0,39.48,39.62,39.45,39.53,40910.0
2023-07-25 12:30:00,39.52,39.53,39.36,39.4,31689.0,39.52,39.53,39.36,39.4,31689.0
2023-07-25 13:00:00,39.41,39.44,39.26,39.27,28825.0,39.41,39.44,39.26,39.27,28825.0
2023-07-25 13:30:00,39.27,39.45,39.26,39.39,48630.0,39.27,39.45,39.26,39.39,48630.0
2023-07-25 14:00:00,39.39,39.45,39.27,39.29,53889.0,39.39,39.45,39.27,39.29,53889.0
2023-07-25 14:30:00,39.3,39.33,39.12,39.22,108284.0,39.3,39.33,39.12,39.22,108284.0
2023-07-25 15:00:00,39.22,39.43,39.21,39.42,84715.0,39.22,39.43,39.21,39.42,84715.0
2023-07-25 15:30:00,39.41,39.43,39.18,39.19,269728.0,39.41,39.43,39.18,39.19,269728.0
2023-07-26 09:30:00,39.2,39.4,38.89,38.93,90730.0,39.2,39.4,38.89,38.93,90730.0
2023-07-26 10:00:00,38.94,39.15,38.94,39.08,43050.0,38.94,39.15,38.94,39.08,43050.0
2023-07-26 10:30:00,39.08,39.14,38.97,39.02,62234.0,39.08,39.14,38.97,39.02,62234.0
2023-07-26 11:00:00,39.02,39.03,38.85,38.9,37376.0,39.02,39.03,38.85,38.9,37376.0
2023-07-26 11:30:00,38.9,39.11,38.84,39.04,38095.0,38.9,39.11,38.84,39.04,38095.0
2023-07-26 12:00:00,39.05,39.19,39.0,39.15,37944.0,39.05,39.19,39.0,39.15,37944.0
2023-07-26 12:30:00,39.14,39.19,39.12,39.15,25862.0,39.14,39.19,39.12,39.15,25862.0
2023-07-26 13:00:00,39.15,39.15,39.02,39.02,22403.0,39.15,39.15,39.02,39.02,22403.0
2023-07-26 13:30:00,39.02,39.05,38.93,38.93,28467.0,39.02,39.05,38.93,38.93,28467.0
2023-07-26 14:00:00,38.91,39.01,38.9,38.93,37871.0,38.91,39.01,38.9,38.93,37871.0
2023-07-26 14:30:00,38.94,39.21,38.93,38.99,90954.0,38.94,39.21,38.93,38.99,90954.0
2023-07-26 15:00:00,39.0,39.0,38.75,38.82,65332.0,39.0,39.0,38.75,38.82,65332.0
2023-07-26 15:30:00,38.82,38.83,38.68,38.8,250856.0,38.82,38.83,38.68,38.8,250856.0
2023-07-27 09:30:00,38.77,39.34,38.75,39.25,51599.0,38.77,39.34,38.75,39.25,51599.0
2023-07-27 10:00:00,39.32,39.33,39.15,39.15,33626.0,39.32,39.33,39.15,39.15,33626.0
2023-07-27 10:30:00,39.16,39.23,39.07,39.12,31858.0,39.16,39.23,39.07,39.12,31858.0
2023-07-27 11:00:00,39.12,39.29,39.04,39.29,17001.0,39.12,39.29,39.04,39.29,17001.0
2023-07-27 11:30:00,39.31,39.31,39.13,39.27,28807.0,39.31,39.31,39.13,39.27,28807.0
2023-07-27 12:00:00,39.28,39.52,39.26,39.47,39731.0,39.28,39.52,39.26,39.47,39731.0
2023-07-27 12:30:00,39.47,39.73,39.47,39.66,35302.0,39.47,39.73,39.47,39.66,35302.0
2023-07-27 13:00:00,39.68,39.68,39.44,39.49,24468.0,39.68,39.68,39.44,39.49,24468.0
2023-07-27 13:30:00,39.5,39.5,39.25,39.35,20292.0,39.5,39.5,39.25,39.35,20292.0
2023-07-27 14:00:00,39.36,39.36,39.24,39.26,21043.0,39.36,39.36,39.24,39.26,21043.0
2023-07-27 14:30:00,39.27,39.27,39.11,39.14,21546.0,39.27,39.27,39.11,39.14,21546.0
2023-07-27 15:00:00,39.13,39.22,39.05,39.16,34358.0,39.13,39.22,39.05,39.16,34358.0
2023-07-27 15:30:00,39.17,39.26,39.06,39.23,200579.0,39.17,39.26,39.06,39.23,200579.0
2023-07-28 09:30:00,39.39,39.51,39.02,39.02,55790.0,39.39,39.51,39.02,39.02,55790.0
2023-07-28 10:00:00,39.04,39.13,38.8,38.97,108618.0,39.04,39.13,38.8,38.97,108618.0
2023-07-28 10:30:00,38.98,39.08,38.98,39.04,29252.0,38.98,39.08,38.98,39.04,29252.0
2023-07-28 11:00:00,39.04,39.06,38.81,38.85,30451.0,39.04,39.06,38.81,38.85,30451.0
2023-07-28 11:30:00,38.83,39.03,38.74,38.94,18210.0,38.83,39.03,38.74,38.94,18210.0
2023-07-28 12:00:00,38.94,38.95,38.84,38.88,25149.0,38.94,38.95,38.84,38.88,25149.0
2023-07-28 12:30:00,38.87,38.92,38.78,38.91,20008.0,38.87,38.92,38.78,38.91,20008.0
2023-07-28 13:00:00,38.91,38.92,38.75,38.77,15324.0,38.91,38.92,38.75,38.77,15324.0
2023-07-28 13:30:00,38.79,38.88,38.74,38.84,21170.0,38.79,38.88,38.74,38.84,21170.0
2023-07-28 14:00:00,38.84,38.93,38.8,38.89,14878.0,38.84,38.93,38.8,38.89,14878.0
2023-07-28 14:30:00,38.9,38.93,38.84,38.91,18581.0,38.9,38.93,38.84,38.91,18581.0
2023-07-28 15:00:00,38.93,38.96,38.87,38.91,32115.0,38.93,38.96,38.87,38.91,32115.0
2023-07-28 15:30:00,38.9,38.95,38.79,38.91,111095.0,38.9,38.95,38.79,38.91,111095.0
2023-07-31 09:30:00,38.76,39.19,38.72,39.08,35720.0,38.76,39.19,38.72,39.08,35720.0
2023-07-31 10:00:00,39.09,39.12,38.97,39.0,52220.0,39.09,39.12,38.97,39.0,52220.0
2023-07-31 10:30:00,39.0,39.09,38.88,39.04,91157.0,39.0,39.09,38.88,39.04,91157.0
2023-07-31 11:00:00,39.05,39.06,38.94,38.95,65754.0,39.05,39.06,38.94,38.95,65754.0
2023-07-31 11:30:00,38.95,38.97,38.79,38.82,47316.0,38.95,38.97,38.79,38.82,47316.0
2023-07-31 12:00:00,38.83,38.93,38.83,38.86,38555.0,38.83,38.93,38.83,38.86,38555.0
2023-07-31 12:30:00,38.86,38.94,38.84,38.91,37226.0,38.86,38.94,38.84,38.91,37226.0
2023-07-31 13:00:00,38.91,38.93,38.83,38.91,36959.0,38.91,38.93,38.83,38.91,36959.0
2023-07-31 13:30:00,38.91,38.96,38.89,38.93,45115.0,38.91,38.96,38.89,38.93,45115.0
2023-07-31 14:00:00,38.93,39.03,38.88,39.02,77263.0,38.93,39.03,38.88,39.02,77263.0
2023-07-31 14:30:00,39.03,39.03,38.9,38.94,70027.0,39.03,39.03,38.9,38.94,70027.0
2023-07-31 15:00:00,38.95,39.03,38.92,39.03,111634.0,38.95,39.03,38.92,39.03,111634.0
2023-07-31 15:30:00,39.02,39.27,38.83,39.26,461242.0,39.02,39.27,38.83,39.26,461242.0
2023-08-01 09:30:00,39.39,39.4,39.08,39.3,164717.0,39.39,39.4,39.08,39.3,164717.0
2023-08-01 10:00:00,39.33,39.55,38.95,39.08,116618.0,39.33,39.55,38.95,39.08,116618.0
2023-08-01 10:30:00,39.07,39.11,38.69,38.84,199024.0,39.07,39.11,38.69,38.84,199024.0
2023-08-01 11:00:00,38.85,38.89,38.57,38.75,175716.0,38.85,38.89,38.57,38.75,175716.0
2023-08-01 11:30:00,38.7,38.76,38.56,38.6,73837.0,38.7,38.76,38.56,38.6,73837.0
2023-08-01 12:00:00,38.61,38.65,38.47,38.53,55595.0,38.61,38.65,38.47,38.53,55595.0
2023-08-01 12:30:00,38.54,38.78,38.53,38.73,136552.0,38.54,38.78,38.53,38.73,136552.0
2023-08-01 13:00:00,38.73,38.79,38.5,38.52,89096.0,38.73,38.79,38.5,38.52,89096.0
2023-08-01 13:30:00,38.53,38.53,38.32,38.43,78449.0,38.53,38.53,38.32,38.43,78449.0
2023-08-01 14:00:00,38.44,38.52,38.34,38.49,110284.0,38.44,38.52,38.34,38.49,110284.0
2023-08-01 14:30:00,38.49,38.62,38.48,38.55,50114.0,38.49,38.62,38.48,38.55,50114.0
2023-08-01 15:00:00,38.55,38.57,38.14,38.25,118779.0,38.55,38.57,38.14,38.25,118779.0
2023-08-01 15:30:00,38.25,38.33,38.19,38.27,311371.0,38.25,38.33,38.19,38.27,311371.0
2023-08-02 09:30:00,36.75,39.08,36.21,37.53,839321.0,36.75,39.08,36.21,37.53,839321.0
2023-08-02 10:00:00,37.55,37.74,37.26,37.51,266078.0,37.55,37.74,37.26,37.51,266078.0
2023-08-02 10:30:00,37.51,37.99,37.34,37.74,195024.0,37.51,37.99,37.34,37.74,195024.0
2023-08-02 11:00:00,37.73,37.87,37.21,37.24,150096.0,37.73,37.87,37.21,37.24,150096.0
2023-08-02 11:30:00,37.25,37.33,37.01,37.13,137168.0,37.25,37.33,37.01,37.13,137168.0
2023-08-02 12:00:00,37.13,37.5,37.13,37.48,165449.0,37.13,37.5,37.13,37.48,165449.0
2023-08-02 12:30:00,37.47,37.74,37.46,37.64,124481.0,37.47,37.74,37.46,37.64,124481.0
2023-08-02 13:00:00,37.64,37.68,37.41,37.49,90588.0,37.64,37.68,37.41,37.49,90588.0
2023-08-02 13:30:00,37.47,37.56,37.27,37.28,96881.0,37.47,37.56,37.27,37.28,96881.0
2023-08-02 14:00:00,37.27,37.34,37.0,37.01,88108.0,37.27,37.34,37.0,37.01,88108.0
2023-08-02 14:30:00,37.01,37.09,36.9,36.95,116194.0,37.01,37.09,36.9,36.95,116194.0
2023-08-02 15:00:00,36.94,36.94,36.68,36.72,124651.0,36.94,36.94,36.68,36.72,124651.0
2023-08-02 15:30:00,36.72,37.42,36.72,37.41,448458.0,36.72,37.42,36.72,37.41,448458.0
2023-08-03 09:30:00,37.68,38.63,37.65,38.63,83507.0,37.68,38.63,37.65,38.63,83507.0
2023-08-03 10:00:00,38.61,38.75,38.35,38.59,117381.0,38.61,38.75,38.35,38.59,117381.0
2023-08-03 10:30:00,38.57,38.82,38.51,38.6,54522.0,38.57,38.82,38.51,38.6,54522.0
2023-08-03 11:00:00,38.61,38.61,37.96,38.29,43149.0,38.61,38.61,37.96,38.29,43149.0
2023-08-03 11:30:00,38.29,38.31,38.11,38.13,36810.0,38.29,38.31,38.11,38.13,36810.0
2023-08-03 12:00:00,38.13,38.22,38.0,38.05,42442.0,38.13,38.22,38.0,38.05,42442.0
2023-08-03 12:30:00,38.05,38.41,38.03,38.4,35584.0,38.05,38.41,38.03,38.4,35584.0
2023-08-03 13:00:00,38.41,38.45,38.33,38.36,34208.0,38.41,38.45,38.33,38.36,34208.0
2023-08-03 13:30:00,38.37,38.38,38.04,38.16,33271.0,38.37,38.38,38.04,38.16,33271.0
2023-08-03 14:00:00,38.16,38.19,38.08,38.13,38714.0,38.16,38.19,38.08,38.13,38714.0
2023-08-03 14:30:00,38.13,38.19,37.99,38.14,48156.0,38.13,38.19,37.99,38.14,48156.0
2023-08-03 15:00:00,38.14,38.21,38.0,38.19,59686.0,38.14,38.21,38.0,38.19,59686.0
2023-08-03 15:30:00,38.18,38.57,38.17,38.49,312385.0,38.18,38.57,38.17,38.49,312385.0
2023-08-04 09:30:00,38.62,38.64,38.25,38.34,57118.0,38.62,38.64,38.25,38.34,57118.0
2023-08-04 10:00:00,38.3,38.39,38.13,38.27,52422.0,38.3,38.39,38.13,38.27,52422.0
2023-08-04 10:30:00,38.26,38.26,37.91,38.08,78832.0,38.26,38.26,37.91,38.08,78832.0
2023-08-04 11:00:00,38.09,38.13,37.96,38.09,58727.0,38.09,38.13,37.96,38.09,58727.0
2023-08-04 11:30:00,38.09,38.44,38.06,38.44,73421.0,38.09,38.44,38.06,38.44,73421.0
2023-08-04 12:00:00,38.44,38.47,38.31,38.38,26900.0,38.44,38.47,38.31,38.38,26900.0
2023-08-04 12:30:00,38.37,38.6,38.37,38.59,48663.0,38.37,38.6,38.37,38.59,48663.0
2023-08-04 13:00:00,38.59,38.61,38.39,38.39,32296.0,38.59,38.61,38.39,38.39,32296.0
2023-08-04 13:30:00,38.39,38.48,38.32,38.32,44923.0,38.39,38.48,38.32,38.32,44923.0
2023-08-04 14:00:00,38.32,38.41,38.14,38.14,50574.0,38.32,38.41,38.14,38.14,50574.0
2023-08-04 14:30:00,38.15,38.16,37.97,38.0,42412.0,38.15,38.16,37.97,38.0,42412.0
2023-08-04 15:00:00,38.01,38.05,37.94,38.02,75343.0,38.01,38.05,37.94,38.02,75343.0
2023-08-04 15:30:00,38.02,38.16,37.92,38.01,325532.0,38.02,38.16,37.92,38.01,325532.0
2023-08-07 09:30:00,38.08,38.24,37.97,38.06,47417.0,38.08,38.24,37.97,38.06,47417.0
2023-08-07 10:00:00,38.05,38.15,37.86,38.13,95447.0,38.05,38.15,37.86,38.13,95447.0
2023-08-07 10:30:00,38.12,38.12,37.71,37.75,97783.0,38.12,38.12,37.71,37.75,97783.0
2023-08-07 11:00:00,37.77,37.77,37.56,37.67,79449.0,37.77,37.77,37.56,37.67,79449.0
2023-08-07 11:30:00,37.67,37.87,37.65,37.85,56945.0,37.67,37.87,37.65,37.85,56945.0
2023-08-07 12:00:00,37.86,37.89,37.68,37.78,44233.0,37.86,37.89,37.68,37.78,44233.0
2023-08-07 12:30:00,37.77,38.12,37.76,38.09,112602.0,37.77,38.12,37.76,38.09,112602.0
2023-08-07 13:00:00,38.09,38.38,38.09,38.34,52137.0,38.09,38.38,38.09,38.34,52137.0
2023-08-07 13:30:00,38.34,38.39,38.22,38.3,49314.0,38.34,38.39,38.22,38.3,49314.0
2023-08-07 14:00:00,38.3,38.38,38.24,38.27,61223.0,38.3,38.38,38.24,38.27,61223.0
2023-08-07 14:30:00,38.27,38.3,38.02,38.03,80442.0,38.27,38.3,38.02,38.03,80442.0
2023-08-07 15:00:00,38.03,38.19,37.99,38.14,89938.0,38.03,38.19,37.99,38.14,89938.0
2023-08-07 15:30:00,38.14,38.27,38.11,38.19,309011.0,38.14,38.27,38.11,38.19,309011.0
2023-08-08 09:30:00,38.17,38.22,37.77,38.03,54038.0,38.17,38.22,37.77,38.03,54038.0
2023-08-08 10:00:00,38.03,38.03,37.52,37.69,49271.0,38.03,38.03,37.52,37.69,49271.0
2023-08-08 10:30:00,37.7,37.72,37.48,37.56,57916.0,37.7,37.72,37.48,37.56,57916.0
2023-08-08 11:00:00,37.55,37.58,37.43,37.54,34208.0,37.55,37.58,37.43,37.54,34208.0
2023-08-08 11:30:00,37.53,37.6,37.44,37.56,23138.0,37.53,37.6,37.44,37.56,23138.0
2023-08-08 12:00:00,37.56,37.6,37.43,37.52,30618.0,37.56,37.6,37.43,37.52,30618.0
2023-08-08 12:30:00,37.5,37.56,37.42,37.42,19739.0,37.5,37.56,37.42,37.42,19739.0
2023-08-08 13:00:00,37.43,37.53,37.38,37.52,29330.0,37.43,37.53,37.38,37.52,29330.0
2023-08-08 13:30:00,37.55,37.56,37.44,37.46,23504.0,37.55,37.56,37.44,37.46,23504.0
2023-08-08 14:00:00,37.45,37.57,37.42,37.42,24684.0,37.45,37.57,37.42,37.42,24684.0
2023-08-08 14:30:00,37.44,37.44,37.29,37.35,87328.0,37.44,37.44,37.29,37.35,87328.0
2023-08-08 15:00:00,37.34,37.36,37.18,37.18,95107.0,37.34,37.36,37.18,37.18,95107.0
2023-08-08 15:30:00,37.18,37.34,37.1,37.3,251897.0,37.18,37.34,37.1,37.3,251897.0
2023-08-09 09:30:00,37.49,37.72,37.33,37.57,31477.0,37.49,37.72,37.33,37.57,31477.0
2023-08-09 10:00:00,37.57,37.6,37.33,37.46,22493.0,37.57,37.6,37.33,37.46,22493.0
2023-08-09 10:30:00,37.49,37.52,37.37,37.43,24313.0,37.49,37.52,37.37,37.43,24313.0
2023-08-09 11:00:00,37.43,37.55,37.41,37.49,15861.0,37.43,37.55,37.41,37.49,15861.0
2023-08-09 11:30:00,37.49,37.53,37.31,37.35,14459.0,37.49,37.53,37.31,37.35,14459.0
2023-08-09 12:00:00,37.36,37.53,37.35,37.43,43323.0,37.36,37.53,37.35,37.43,43323.0
2023-08-09 12:30:00,37.42,37.59,37.37,37.57,21023.0,37.42,37.59,37.37,37.57,21023.0
2023-08-09 13:00:00,37.58,37.74,37.55,37.66,17158.0,37.58,37.74,37.55,37.66,17158.0
2023-08-09 13:30:00,37.66,37.67,37.49,37.55,22509.0,37.66,37.67,37.49,37.55,22509.0
2023-08-09 14:00:00,37.54,37.59,37.5,37.59,28030.0,37.54,37.59,37.5,37.59,28030.0
2023-08-09 14:30:00,37.59,37.64,37.49,37.54,28479.0,37.59,37.64,37.49,37.54,28479.0
2023-08-09 15:00:00,37.53,37.58,37.43,37.54,47903.0,37.53,37.58,37.43,37.54,47903.0
2023-08-09 15:30:00,37.54,37.64,37.44,37.5,163918.0,37.54,37.64,37.44,37.5,163918.0
2023-08-10 09:30:00,37.78,38.04,37.71,38.01,40668.0,37.78,38.04,37.71,38.01,40668.0
2023-08-10 10:00:00,38.02,38.16,37.91,38.05,40594.0,38.02,38.16,37.91,38.05,40594.0
2023-08-10 10:30:00,38.06,38.08,37.79,37.82,30330.0,38.06,38.08,37.79,37.82,30330.0
2023-08-10 11:00:00,37.81,37.81,37.59,37.65,43916.0,37.81,37.81,37.59,37.65,43916.0
2023-08-10 11:30:00,37.68,37.79,37.62,37.73,44352.0,37.68,37.79,37.62,37.73,44352.0
2023-08-10 12:00:00,37.72,37.93,37.69,37.77,84367.0,37.72,37.93,37.69,37.77,84367.0
2023-08-10 12:30:00,37.78,37.84,37.74,37.77,29003.0,37.78,37.84,37.74,37.77,29003.0
2023-08-10 13:00:00,37.75,37.79,37.68,37.71,56470.0,37.75,37.79,37.68,37.71,56470.0
2023-08-10 13:30:00,37.71,37.81,37.62,37.78,29376.0,37.71,37.81,37.62,37.78,29376.0
2023-08-10 14:00:00,37.78,38.0,37.78,37.94,23422.0,37.78,38.0,37.78,37.94,23422.0
2023-08-10 14:30:00,37.93,37.96,37.86,37.93,28188.0,37.93,37.96,37.86,37.93,28188.0
2023-08-10 15:00:00,37.92,37.97,37.84,37.91,41631.0,37.92,37.97,37.84,37.91,41631.0
2023-08-10 15:30:00,37.9,37.98,37.81,37.91,143130.0,37.9,37.98,37.81,37.91,143130.0
2023-08-11 09:30:00,38.1,38.32,37.95,38.29,48614.0,38.1,38.32,37.95,38.29,48614.0
2023-08-11 10:00:00,38.3,38.48,38.12,38.2,40656.0,38.3,38.48,38.12,38.2,40656.0
2023-08-11 10:30:00,38.23,38.33,38.19,38.33,29939.0,38.23,38.33,38.19,38.33,29939.0
2023-08-11 11:00:00,38.34,38.48,38.2,38.26,32213.0,38.34,38.48,38.2,38.26,32213.0
2023-08-11 11:30:00,38.24,38.33,38.22,38.32,22861.0,38.24,38.33,38.22,38.32,22861.0
2023-08-11 12:00:00,38.33,38.42,38.28,38.32,19802.0,38.33,38.42,38.28,38.32,19802.0
2023-08-11 12:30:00,38.33,38.34,38.18,38.24,20417.0,38.33,38.34,38.18,38.24,20417.0
2023-08-11 13:00:00,38.23,38.28,38.19,38.22,21371.0,38.23,38.28,38.19,38.22,21371.0
2023-08-11 13:30:00,38.23,38.27,38.19,38.19,24870.0,38.23,38.27,38.19,38.19,24870.0
2023-08-11 14:00:00,38.19,38.34,38.07,38.31,43018.0,38.19,38.34,38.07,38.31,43018.0
2023-08-11 14:30:00,38.32,38.37,38.26,38.37,32171.0,38.32,38.37,38.26,38.37,32171.0
2023-08-11 15:00:00,38.36,38.56,38.36,38.54,58997.0,38.36,38.56,38.36,38.54,58997.0
2023-08-11 15:30:00,38.54,38.55,38.41,38.48,183786.0,38.54,38.55,38.41,38.48,183786.0
2023-08-14 09:30:00,38.4,38.52,38.12,38.27,70402.0,38.4,38.52,38.12,38.27,70402.0
2023-08-14 10:00:00,38.28,38.32,38.06,38.32,42853.0,38.28,38.32,38.06,38.32,42853.0
2023-08-14 10:30:00,38.3,38.51,38.27,38.47,34654.0,38.3,38.51,38.27,38.47,34654.0
2023-08-14 11:00:00,38.47,38.63,38.46,38.63,32504.0,38.47,38.63,38.46,38.63,32504.0
2023-08-14 11:30:00,38.63,38.79,38.59,38.76,29499.0,38.63,38.79,38.59,38.76,29499.0
2023-08-14 12:00:00,38.76,38.89,38.55,38.58,21333.0,38.76,38.89,38.55,38.58,21333.0
2023-08-14 12:30:00,38.59,38.74,38.56,38.66,22968.0,38.59,38.74,38.56,38.66,22968.0
2023-08-14 13:00:00,38.66,38.66,38.57,38.62,14262.0,38.66,38.66,38.57,38.62,14262.0
2023-08-14 13:30:00,38.61,38.61,38.5,38.56,26209.0,38.61,38.61,38.5,38.56,26209.0
2023-08-14 14:00:00,38.57,38.59,38.45,38.48,33898.0,38.57,38.59,38.45,38.48,33898.0
2023-08-14 14:30:00,38.48,38.48,38.38,38.42,31054.0,38.48,38.48,38.38,38.42,31054.0
2023-08-14 15:00:00,38.43,38.54,38.39,38.48,50236.0,38.43,38.54,38.39,38.48,50236.0
2023-08-14 15:30:00,38.48,38.51,38.4,38.46,320913.0,38.48,38.51,38.4,38.46,320913.0
2023-08-15 09:30:00,38.33,38.65,38.26,38.41,73940.0,38.33,38.65,38.26,38.41,73940.0
2023-08-15 10:00:00,38.4,38.4,38.14,38.3,39416.0,38.4,38.4,38.14,38.3,39416.0
2023-08-15 10:30:00,38.3,38.33,38.19,38.22,47678.0,38.3,38.33,38.19,38.22,47678.0
2023-08-15 11:00:00,38.21,38.39,38.19,38.36,29306.0,38.21,38.39,38.19,38.36,29306.0
2023-08-15 11:30:00,38.36,38.4,38.29,38.38,26095.0,38.36,38.4,38.29,38.38,26095.0
2023-08-15 12:00:00,38.38,38.46,38.29,38.39,27630.0,38.38,38.46,38.29,38.39,27630.0
2023-08-15 12:30:00,38.39,38.45,38.26,38.38,19883.0,38.39,38.45,38.26,38.38,19883.0
2023-08-15 13:00:00,38.4,38.47,38.36,38.43,42677.0,38.4,38.47,38.36,38.43,42677.0
2023-08-15 13:30:00,38.44,38.44,38.05,38.09,37553.0,38.44,38.44,38.05,38.09,37553.0
2023-08-15 14:00:00,38.07,38.08,38.01,38.06,28280.0,38.07,38.08,38.01,38.06,28280.0
2023-08-15 14:30:00,38.07,38.15,38.03,38.12,34973.0,38.07,38.15,38.03,38.12,34973.0
2023-08-15 15:00:00,38.12,38.14,38.0,38.02,52044.0,38.12,38.14,38.0,38.02,52044.0
2023-08-15 15:30:00,38.01,38.09,37.93,38.0,176692.0,38.01,38.09,37.93,38.0,176692.0
2023-08-16 09:30:00,38.17,38.32,37.59,37.93,71022.0,38.17,38.32,37.59,37.93,71022.0
2023-08-16 10:00:00,37.91,37.92,37.74,37.82,38829.0,37.91,37.92,37.74,37.82,38829.0
2023-08-16 10:30:00,37.82,37.88,37.77,37.84,31564.0,37.82,37.88,37.77,37.84,31564.0
2023-08-16 11:00:00,37.82,37.91,37.74,37.78,30400.0,37.82,37.91,37.74,37.78,30400.0
2023-08-16 11:30:00,37.79,38.03,37.76,37.86,48495.0,37.79,38.03,37.76,37.86,48495.0
2023-08-16 12:00:00,37.86,37.88,37.49,37.56,34907.0,37.86,37.88,37.49,37.56,34907.0
2023-08-16 12:30:00,37.57,37.68,37.55,37.55,20743.0,37.57,37.68,37.55,37.55,20743.0
2023-08-16 13:00:00,37.55,37.59,37.4,37.41,26064.0,37.55,37.59,37.4,37.41,26064.0
2023-08-16 13:30:00,37.41,37.6,37.38,37.58,28902.0,37.41,37.6,37.38,37.58,28902.0
2023-08-16 14:00:00,37.56,37.57,37.36,37.44,22307.0,37.56,37.57,37.36,37.44,22307.0
2023-08-16 14:30:00,37.46,37.56,37.38,37.41,33395.0,37.46,37.56,37.38,37.41,33395.0
2023-08-16 15:00:00,37.41,37.46,37.33,37.41,66688.0,37.41,37.46,37.33,37.41,66688.0
2023-08-16 15:30:00,37.4,37.44,37.23,37.28,258906.0,37.4,37.44,37.23,37.28,258906.0
2023-08-17 09:30:00,37.4,37.63,37.3,37.45,45296.0,37.4,37.63,37.3,37.45,45296.0
2023-08-17 10:00:00,37.45,37.51,37.16,37.29,30713.0,37.45,37.51,37.16,37.29,30713.0
2023-08-17 10:30:00,37.29,37.32,37.18,37.23,28901.0,37.29,37.32,37.18,37.23,28901.0
2023-08-17 11:00:00,37.23,37.36,37.15,37.35,37993.0,37.23,37.36,37.15,37.35,37993.0
2023-08-17 11:30:00,37.33,37.49,37.3,37.39,30547.0,37.33,37.49,37.3,37.39,30547.0
2023-08-17 12:00:00,37.38,37.44,37.26,37.42,24173.0,37.38,37.44,37.26,37.42,24173.0
2023-08-17 12:30:00,37.45,37.54,37.4,37.54,31040.0,37.45,37.54,37.4,37.54,31040.0
2023-08-17 13:00:00,37.54,37.57,37.39,37.42,42998.0,37.54,37.57,37.39,37.42,42998.0
2023-08-17 13:30:00,37.41,37.6,37.41,37.55,40680.0,37.41,37.6,37.41,37.55,40680.0
2023-08-17 14:00:00,37.56,37.58,37.49,37.53,55326.0,37.56,37.58,37.49,37.53,55326.0
2023-08-17 14:30:00,37.53,37.56,37.33,37.45,56146.0,37.53,37.56,37.33,37.45,56146.0
2023-08-17 15:00:00,37.45,37.61,37.41,37.59,79948.0,37.45,37.61,37.41,37.59,79948.0
2023-08-17 15:30:00,37.59,37.61,37.46,37.52,272506.0,37.59,37.61,37.46,37.52,272506.0
2023-08-18 09:30:00,37.53,38.26,37.53,37.86,82809.0,37.53,38.26,37.53,37.86,82809.0
2023-08-18 10:00:00,37.87,38.15,37.86,38.15,36748.0,37.87,38.15,37.86,38.15,36748.0
2023-08-18 10:30:00,38.16,38.45,38.07,38.39,52129.0,38.16,38.45,38.07,38.39,52129.0
2023-08-18 11:00:00,38.39,38.71,38.39,38.61,69793.0,38.39,38.71,38.39,38.61,69793.0
2023-08-18 11:30:00,38.61,38.71,38.51,38.68,38337.0,38.61,38.71,38.51,38.68,38337.0
2023-08-18 12:00:00,38.66,38.91,38.66,38.79,54818.0,38.66,38.91,38.66,38.79,54818.0
2023-08-18 12:30:00,38.78,38.92,38.78,38.86,28390.0,38.78,38.92,38.78,38.86,28390.0
2023-08-18 13:00:00,38.85,38.85,38.72,38.81,26751.0,38.85,38.85,38.72,38.81,26751.0
2023-08-18 13:30:00,38.81,38.91,38.77,38.9,28257.0,38.81,38.91,38.77,38.9,28257.0
2023-08-18 14:00:00,38.92,38.96,38.82,38.91,30232.0,38.92,38.96,38.82,38.91,30232.0
2023-08-18 14:30:00,38.91,39.05,38.78,39.0,56457.0,38.91,39.05,38.78,39.0,56457.0
2023-08-18 15:00:00,38.99,39.11,38.95,39.1,56254.0,38.99,39.11,38.95,39.1,56254.0
2023-08-18 15:30:00,39.1,39.22,39.02,39.12,295205.0,39.1,39.22,39.02,39.12,295205.0
2023-08-21 09:30:00,39.1,39.24,38.73,38.79,40960.0,39.1,39.24,38.73,38.79,40960.0
2023-08-21 10:00:00,38.79,38.9,38.65,38.75,53471.0,38.79,38.9,38.65,38.75,53471.0
2023-08-21 10:30:00,38.76,39.06,38.68,39.04,54417.0,38.76,39.06,38.68,39.04,54417.0
2023-08-21 11:00:00,39.02,39.16,38.9,38.92,34559.0,39.02,39.16,38.9,38.92,34559.0
2023-08-21 11:30:00,38.96,39.03,38.91,38.96,45610.0,38.96,39.03,38.91,38.96,45610.0
2023-08-21 12:00:00,38.93,38.94,38.77,38.85,33344.0,38.93,38.94,38.77,38.85,33344.0
2023-08-21 12:30:00,38.84,38.91,38.76,38.86,34937.0,38.84,38.91,38.76,38.86,34937.0
2023-08-21 13:00:00,38.86,38.94,38.79,38.88,46713.0,38.86,38.94,38.79,38.88,46713.0
2023-08-21 13:30:00,38.87,38.87,38.77,38.81,28838.0,38.87,38.87,38.77,38.81,28838.0
2023-08-21 14:00:00,38.81,38.91,38.77,38.88,32959.0,38.81,38.91,38.77,38.88,32959.0
2023-08-21 14:30:00,38.89,39.01,38.89,38.98,32512.0,38.89,39.01,38.89,38.98,32512.0
2023-08-21 15:00:00,38.98,39.26,38.97,39.22,57008.0,38.98,39.26,38.97,39.22,57008.0
2023-08-21 15:30:00,39.22,39.26,39.15,39.18,231195.0,39.22,39.26,39.15,39.18,231195.0
2023-08-22 09:30:00,38.98,38.98,38.25,38.36,108450.0,38.98,38.98,38.25,38.36,108450.0
2023-08-22 10:00:00,38.35,38.41,37.88,38.03,54368.0,38.35,38.41,37.88,38.03,54368.0
2023-08-22 10:30:00,38.02,38.37,38.0,38.36,54247.0,38.02,38.37,38.0,38.36,54247.0
2023-08-22 11:00:00,38.35,38.35,37.99,38.08,25928.0,38.35,38.35,37.99,38.08,25928.0
2023-08-22 11:30:00,38.07,38.25,38.07,38.19,26370.0,38.07,38.25,38.07,38.19,26370.0
2023-08-22 12:00:00,38.17,38.17,37.99,38.12,26975.0,38.17,38.17,37.99,38.12,26975.0
2023-08-22 12:30:00,38.13,38.15,37.97,38.02,16835.0,38.13,38.15,37.97,38.02,16835.0
2023-08-22 13:00:00,38.0,38.24,38.0,38.2,35049.0,38.0,38.24,38.0,38.2,35049.0
2023-08-22 13:30:00,38.19,38.25,37.99,38.25,36305.0,38.19,38.25,37.99,38.25,36305.0
2023-08-22 14:00:00,38.28,38.42,38.26,38.42,30745.0,38.28,38.42,38.26,38.42,30745.0
2023-08-22 14:30:00,38.41,38.46,38.35,38.45,26719.0,38.41,38.46,38.35,38.45,26719.0
2023-08-22 15:00:00,38.45,38.57,38.43,38.48,51594.0,38.45,38.57,38.43,38.48,51594.0
2023-08-22 15:30:00,38.48,38.77,38.43,38.7,206817.0,38.48,38.77,38.43,38.7,206817.0
2023-08-23 09:30:00,38.7,39.2,38.67,38.98,46956.0,38.7,39.2,38.67,38.98,46956.0
2023-08-23 10:00:00,38.99,39.21,38.97,39.01,36171.0,38.99,39.21,38.97,39.01,36171.0
2023-08-23 10:30:00,39.01,39.08,38.92,38.98,18340.0,39.01,39.08,38.92,38.98,18340.0
2023-08-23 11:00:00,38.98,39.12,38.98,39.09,19867.0,38.98,39.12,38.98,39.09,19867.0
2023-08-23 11:30:00,39.09,39.11,38.94,39.01,25521.0,39.09,39.11,38.94,39.01,25521.0
2023-08-23 12:00:00,39.03,39.1,39.03,39.05,15336.0,39.03,39.1,39.03,39.05,15336.0
2023-08-23 12:30:00,39.05,39.13,39.02,39.07,15045.0,39.05,39.13,39.02,39.07,15045.0
2023-08-23 13:00:00,39.08,39.14,39.07,39.12,13134.0,39.08,39.14,39.07,39.12,13134.0
2023-08-23 13:30:00,39.12,39.14,39.02,39.14,20539.0,39.12,39.14,39.02,39.14,20539.0
2023-08-23 14:00:00,39.14,39.2,39.12,39.18,13579.0,39.14,39.2,39.12,39.18,13579.0
2023-08-23 14:30:00,39.18,39.21,39.14,39.18,17629.0,39.18,39.21,39.14,39.18,17629.0
2023-08-23 15:00:00,39.19,39.44,39.15,39.41,39397.0,39.19,39.44,39.15,39.41,39397.0
2023-08-23 15:30:00,39.42,39.56,39.39,39.46,238324.0,39.42,39.56,39.39,39.46,238324.0
2023-08-24 09:30:00,39.38,39.7,39.28,39.5,48156.0,39.38,39.7,39.28,39.5,48156.0
2023-08-24 10:00:00,39.49,39.49,39.09,39.09,21505.0,39.49,39.49,39.09,39.09,21505.0
2023-08-24 10:30:00,39.05,39.17,38.85,38.87,33575.0,39.05,39.17,38.85,38.87,33575.0
2023-08-24 11:00:00,38.86,39.02,38.84,38.96,25852.0,38.86,39.02,38.84,38.96,25852.0
2023-08-24 11:30:00,38.96,39.02,38.82,38.9,32567.0,38.96,39.02,38.82,38.9,32567.0
2023-08-24 12:00:00,38.9,38.97,38.77,38.79,48988.0,38.9,38.97,38.77,38.79,48988.0
2023-08-24 12:30:00,38.79,39.0,38.78,38.92,26548.0,38.79,39.0,38.78,38.92,26548.0
2023-08-24 13:00:00,38.92,38.92,38.71,38.74,29103.0,38.92,38.92,38.71,38.74,29103.0
2023-08-24 13:30:00,38.75,38.82,38.73,38.81,23899.0,38.75,38.82,38.73,38.81,23899.0
2023-08-24 14:00:00,38.82,38.88,38.73,38.8,49005.0,38.82,38.88,38.73,38.8,49005.0
2023-08-24 14:30:00,38.8,38.83,38.74,38.83,43000.0,38.8,38.83,38.74,38.83,43000.0
2023-08-24 15:00:00,38.83,38.87,38.72,38.83,93009.0,38.83,38.87,38.72,38.83,93009.0
2023-08-24 15:30:00,38.84,39.01,38.82,38.96,176527.0,38.84,39.01,38.82,38.96,176527.0
2023-08-25 09:30:00,39.12,39.43,39.12,39.34,34047.0,39.12,39.43,39.12,39.34,34047.0
2023-08-25 10:00:00,39.32,39.57,39.31,39.44,38921.0,39.32,39.57,39.31,39.44,38921.0
2023-08-25 10:30:00,39.4,39.45,39.29,39.33,24173.0,39.4,39.45,39.29,39.33,24173.0
2023-08-25 11:00:00,39.33,39.52,39.32,39.51,22460.0,39.33,39.52,39.32,39.51,22460.0
2023-08-25 11:30:00,39.51,39.59,39.2,39.25,21229.0,39.51,39.59,39.2,39.25,21229.0
2023-08-25 12:00:00,39.23,39.49,39.21,39.49,23453.0,39.23,39.49,39.21,39.49,23453.0
2023-08-25 12:30:00,39.49,39.54,39.36,39.5,17543.0,39.49,39.54,39.36,39.5,17543.0
2023-08-25 13:00:00,39.48,39.59,39.37,39.56,16567.0,39.48,39.59,39.37,39.56,16567.0
2023-08-25 13:30:00,39.55,39.62,39.49,39.6,31385.0,39.55,39.62,39.49,39.6,31385.0
2023-08-25 14:00:00,39.59,39.7,39.55,39.7,38938.0,39.59,39.7,39.55,39.7,38938.0
2023-08-25 14:30:00,39.7,39.73,39.6,39.66,41236.0,39.7,39.73,39.6,39.66,41236.0
2023-08-25 15:00:00,39.65,39.72,39.52,39.67,70232.0,39.65,39.72,39.52,39.67,70232.0
2023-08-25 15:30:00,39.68,39.7,39.49,39.49,253598.0,39.68,39.7,39.49,39.49,253598.0
2023-08-28 09:30:00,39.56,39.86,39.47,39.84,27817.0,39.56,39.86,39.47,39.84,27817.0
2023-08-28 10:00:00,39.86,40.13,39.83,40.0,34180.0,39.86,40.13,39.83,40.0,34180.0
2023-08-28 10:30:00,40.0,40.04,39.87,39.98,18685.0,40.0,40.04,39.87,39.98,18685.0
2023-08-28 11:00:00,40.0,40.1,39.9,39.93,31627.0,40.0,40.1,39.9,39.93,31627.0
2023-08-28 11:30:00,39.96,40.0,39.82,39.87,18823.0,39.96,40.0,39.82,39.87,18823.0
2023-08-28 12:00:00,39.87,39.93,39.86,39.92,18627.0,39.87,39.93,39.86,39.92,18627.0
2023-08-28 12:30:00,39.93,39.95,39.69,39.82,45814.0,39.93,39.95,39.69,39.82,45814.0
2023-08-28 13:00:00,39.82,39.88,39.79,39.83,20088.0,39.82,39.88,39.79,39.83,20088.0
2023-08-28 13:30:00,39.83,39.89,39.79,39.88,19636.0,39.83,39.89,39.79,39.88,19636.0
2023-08-28 14:00:00,39.9,39.9,39.76,39.81,26162.0,39.9,39.9,39.76,39.81,26162.0
2023-08-28 14:30:00,39.81,39.84,39.75,39.77,18921.0,39.81,39.84,39.75,39.77,18921.0
2023-08-28 15:00:00,39.79,39.95,39.76,39.91,43007.0,39.79,39.95,39.76,39.91,43007.0
2023-08-28 15:30:00,39.9,40.0,39.85,39.92,141184.0,39.9,40.0,39.85,39.92,141184.0
2023-08-29 09:30:00,39.97,40.14,39.9,39.95,54776.0,39.97,40.14,39.9,39.95,54776.0
2023-08-29 10:00:00,39.97,40.14,39.93,40.11,38062.0,39.97,40.14,39.93,40.11,38062.0
2023-08-29 10:30:00,40.11,40.18,39.93,40.0,80651.0,40.11,40.18,39.93,40.0,80651.0
2023-08-29 11:00:00,40.02,40.27,40.0,40.19,39304.0,40.02,40.27,40.0,40.19,39304.0
2023-08-29 11:30:00,40.23,40.3,40.18,40.27,17032.0,40.23,40.3,40.18,40.27,17032.0
2023-08-29 12:00:00,40.27,40.34,40.25,40.34,36565.0,40.27,40.34,40.25,40.34,36565.0
2023-08-29 12:30:00,40.34,40.35,40.23,40.34,33535.0,40.34,40.35,40.23,40.34,33535.0
2023-08-29 13:00:00,40.34,40.37,40.23,40.31,20947.0,40.34,40.37,40.23,40.31,20947.0
2023-08-29 13:30:00,40.32,40.37,40.28,40.33,45502.0,40.32,40.37,40.28,40.33,45502.0
2023-08-29 14:00:00,40.33,40.54,40.31,40.52,48769.0,40.33,40.54,40.31,40.52,48769.0
2023-08-29 14:30:00,40.51,40.55,40.41,40.42,34818.0,40.51,40.55,40.41,40.42,34818.0
2023-08-29 15:00:00,40.43,40.49,40.34,40.47,55251.0,40.43,40.49,40.34,40.47,55251.0
2023-08-29 15:30:00,40.47,40.53,40.34,40.51,202429.0,40.47,40.53,40.34,40.51,202429.0
2023-08-30 09:30:00,40.53,41.05,40.53,41.03,75267.0,40.53,41.05,40.53,41.03,75267.0
2023-08-30 10:00:00,41.02,41.21,40.94,41.12,133450.0,41.02,41.21,40.94,41.12,133450.0
2023-08-30 10:30:00,41.11,41.28,41.04,41.23,83276.0,41.11,41.28,41.04,41.23,83276.0
2023-08-30 11:00:00,41.22,41.24,40.88,40.89,52420.0,41.22,41.24,40.88,40.89,52420.0
2023-08-30 11:30:00,40.89,40.91,40.74,40.85,23976.0,40.89,40.91,40.74,40.85,23976.0
2023-08-30 12:00:00,40.84,40.9,40.68,40.7,27156.0,40.84,40.9,40.68,40.7,27156.0
2023-08-30 12:30:00,40.69,40.71,40.52,40.54,38278.0,40.69,40.71,40.52,40.54,38278.0
2023-08-30 13:00:00,40.54,40.57,40.36,40.37,37418.0,40.54,40.57,40.36,40.37,37418.0
2023-08-30 13:30:00,40.37,40.4,40.18,40.26,45717.0,40.37,40.4,40.18,40.26,45717.0
2023-08-30 14:00:00,40.26,40.27,40.07,40.14,39012.0,40.26,40.27,40.07,40.14,39012.0
2023-08-30 14:30:00,40.14,40.25,40.11,40.14,51851.0,40.14,40.25,40.11,40.14,51851.0
2023-08-30 15:00:00,40.14,40.42,40.11,40.4,80632.0,40.14,40.42,40.11,40.4,80632.0
2023-08-30 15:30:00,40.39,40.49,40.28,40.44,267135.0,40.39,40.49,40.28,40.44,267135.0
2023-08-31 09:30:00,40.31,40.47,40.03,40.08,63123.0,40.31,40.47,40.03,40.08,63123.0
2023-08-31 10:00:00,40.08,40.37,40.02,40.27,38641.0,40.08,40.37,40.02,40.27,38641.0
2023-08-31 10:30:00,40.27,40.29,40.14,40.27,34687.0,40.27,40.29,40.14,40.27,34687.0
2023-08-31 11:00:00,40.27,40.56,40.27,40.48,32251.0,40.27,40.56,40.27,40.48,32251.0
2023-08-31 11:30:00,40.48,40.53,40.36,40.46,36250.0,40.48,40.53,40.36,40.46,36250.0
2023-08-31 12:00:00,40.46,40.52,40.42,40.45,29582.0,40.46,40.52,40.42,40.45,29582.0
2023-08-31 12:30:00,40.44,40.51,40.38,40.51,27652.0,40.44,40.51,40.38,40.51,27652.0
2023-08-31 13:00:00,40.51,40.67,40.5,40.65,25081.0,40.51,40.67,40.5,40.65,25081.0
2023-08-31 13:30:00,40.65,40.78,40.54,40.74,37521.0,40.65,40.78,40.54,40.74,37521.0
2023-08-31 14:00:00,40.73,40.8,40.66,40.74,43298.0,40.73,40.8,40.66,40.74,43298.0
2023-08-31 14:30:00,40.75,40.83,40.68,40.79,39473.0,40.75,40.83,40.68,40.79,39473.0
2023-08-31 15:00:00,40.8,40.83,40.74,40.77,69751.0,40.8,40.83,40.74,40.77,69751.0
2023-08-31 15:30:00,40.78,40.88,40.6,40.78,338405.0,40.78,40.88,40.6,40.78,338405.0
2023-09-01 09:30:00,40.74,40.83,39.7,39.7,105869.0,40.74,40.83,39.7,39.7,105869.0
2023-09-01 10:00:00,39.73,39.73,39.41,39.64,125882.0,39.73,39.73,39.41,39.64,125882.0
2023-09-01 10:30:00,39.66,39.67,39.3,39.47,76389.0,39.66,39.67,39.3,39.47,76389.0
2023-09-01 11:00:00,39.47,39.77,39.42,39.61,83890.0,39.47,39.77,39.42,39.61,83890.0
2023-09-01 11:30:00,39.59,39.61,39.27,39.28,68466.0,39.59,39.61,39.27,39.28,68466.0
2023-09-01 12:00:00,39.27,39.49,39.25,39.48,95667.0,39.27,39.49,39.25,39.48,95667.0
2023-09-01 12:30:00,39.47,39.57,39.37,39.45,34618.0,39.47,39.57,39.37,39.45,34618.0
2023-09-01 13:00:00,39.46,39.51,39.42,39.45,37597.0,39.46,39.51,39.42,39.45,37597.0
2023-09-01 13:30:00,39.45,39.56,39.29,39.32,30142.0,39.45,39.56,39.29,39.32,30142.0
2023-09-01 14:00:00,39.31,39.38,39.24,39.27,36667.0,39.31,39.38,39.24,39.27,36667.0
2023-09-01 14:30:00,39.28,39.46,39.24,39.4,46053.0,39.28,39.46,39.24,39.4,46053.0
2023-09-01 15:00:00,39.4,39.42,39.2,39.3,98829.0,39.4,39.42,39.2,39.3,98829.0
2023-09-01 15:30:00,39.3,39.4,39.25,39.37,337479.0,39.3,39.4,39.25,39.37,337479.0
2023-09-05 09:30:00,39.14,39.14,38.72,39.04,159294.0,39.14,39.14,38.72,39.04,159294.0
2023-09-05 10:00:00,39.05,39.37,38.95,39.36,154407.0,39.05,39.37,38.95,39.36,154407.0
2023-09-05 10:30:00,39.35,39.45,39.25,39.42,102420.0,39.35,39.45,39.25,39.42,102420.0
2023-09-05 11:00:00,39.42,39.65,39.4,39.52,67046.0,39.42,39.65,39.4,39.52,67046.0
2023-09-05 11:30:00,39.53,39.57,39.42,39.51,37447.0,39.53,39.57,39.42,39.51,37447.0
2023-09-05 12:00:00,39.52,39.56,39.38,39.49,21468.0,39.52,39.56,39.38,39.49,21468.0
2023-09-05 12:30:00,39.5,39.62,39.44,39.46,23282.0,39.5,39.62,39.44,39.46,23282.0
2023-09-05 13:00:00,39.44,39.51,39.39,39.51,24225.0,39.44,39.51,39.39,39.51,24225.0
2023-09-05 13:30:00,39.5,39.62,39.41,39.51,54415.0,39.5,39.62,39.41,39.51,54415.0
2023-09-05 14:00:00,39.51,39.55,39.43,39.55,31815.0,39.51,39.55,39.43,39.55,31815.0
2023-09-05 14:30:00,39.55,39.65,39.49,39.64,32715.0,39.55,39.65,39.49,39.64,32715.0
2023-09-05 15:00:00,39.64,39.72,39.56,39.7,48706.0,39.64,39.72,39.56,39.7,48706.0
2023-09-05 15:30:00,39.69,39.72,39.36,39.36,208516.0,39.69,39.72,39.36,39.36,208516.0
2023-09-06 09:30:00,39.36,39.73,39.04,39.56,47969.0,39.36,39.73,39.04,39.56,47969.0
2023-09-06 10:00:00,39.54,39.56,39.24,39.24,23102.0,39.54,39.56,39.24,39.24,23102.0
2023-09-06 10:30:00,39.26,39.27,39.0,39.11,25325.0,39.26,39.27,39.0,39.11,25325.0
2023-09-06 11:00:00,39.11,39.2,39.0,39.2,17023.0,39.11,39.2,39.0,39.2,17023.0
2023-09-06 11:30:00,39.18,39.18,39.02,39.14,19874.0,39.18,39.18,39.02,39.14,19874.0
2023-09-06 12:00:00,39.14,39.17,39.01,39.04,20855.0,39.14,39.17,39.01,39.04,20855.0
2023-09-06 12:30:00,39.02,39.11,38.97,39.09,20330.0,39.02,39.11,38.97,39.09,20330.0
2023-09-06 13:00:00,39.08,39.08,38.9,38.94,25090.0,39.08,39.08,38.9,38.94,25090.0
2023-09-06 13:30:00,38.95,39.07,38.94,39.04,27061.0,38.95,39.07,38.94,39.04,27061.0
2023-09-06 14:00:00,39.02,39.05,38.95,38.97,22983.0,39.02,39.05,38.95,38.97,22983.0
2023-09-06 14:30:00,38.98,39.14,38.97,39.1,23983.0,38.98,39.14,38.97,39.1,23983.0
2023-09-06 15:00:00,39.09,39.1,39.0,39.02,31588.0,39.09,39.1,39.0,39.02,31588.0
2023-09-06 15:30:00,39.02,39.06,38.93,38.99,213812.0,39.02,39.06,38.93,38.99,213812.0
2023-09-07 09:30:00,39.17,39.34,39.01,39.07,33664.0,39.17,39.34,39.01,39.07,33664.0
2023-09-07 10:00:00,39.05,39.13,38.84,38.9,57283.0,39.05,39.13,38.84,38.9,57283.0
2023-09-07 10:30:00,38.91,38.99,38.82,38.85,41738.0,38.91,38.99,38.82,38.85,41738.0
2023-09-07 11:00:00,38.86,38.96,38.82,38.86,29235.0,38.86,38.96,38.82,38.86,29235.0
2023-09-07 11:30:00,38.85,39.02,38.85,38.96,25780.0,38.85,39.02,38.85,38.96,25780.0
2023-09-07 12:00:00,38.97,39.06,38.93,39.01,26887.0,38.97,39.06,38.93,39.01,26887.0
2023-09-07 12:30:00,39.01,39.08,38.96,39.06,19960.0,39.01,39.08,38.96,39.06,19960.0
2023-09-07 13:00:00,39.06,39.1,39.0,39.01,17955.0,39.06,39.1,39.0,39.01,17955.0
2023-09-07 13:30:00,39.01,39.02,38.82,38.82,27144.0,39.01,39.02,38.82,38.82,27144.0
2023-09-07 14:00:00,38.82,38.82,38.64,38.76,71280.0,38.82,38.82,38.64,38.76,71280.0
2023-09-07 14:30:00,38.76,38.82,38.62,38.65,51310.0,38.76,38.82,38.62,38.65,51310.0
2023-09-07 15:00:00,38.65,38.67,38.49,38.63,64452.0,38.65,38.67,38.49,38.63,64452.0
2023-09-07 15:30:00,38.63,38.82,38.46,38.81,242322.0,38.63,38.82,38.46,38.81,242322.0
2023-09-08 09:30:00,38.66,39.33,38.61,39.3,63445.0,38.66,39.33,38.61,39.3,63445.0
2023-09-08 10:00:00,39.3,39.56,39.22,39.4,80780.0,39.3,39.56,39.22,39.4,80780.0
2023-09-08 10:30:00,39.41,39.5,39.32,39.33,30879.0,39.41,39.5,39.32,39.33,30879.0
2023-09-08 11:00:00,39.32,39.55,39.32,39.51,44605.0,39.32,39.55,39.32,39.51,44605.0
2023-09-08 11:30:00,39.52,39.55,39.39,39.45,36430.0,39.52,39.55,39.39,39.45,36430.0
2023-09-08 12:00:00,39.47,39.6,39.46,39.59,44112.0,39.47,39.6,39.46,39.59,44112.0
2023-09-08 12:30:00,39.59,39.63,39.49,39.55,27486.0,39.59,39.63,39.49,39.55,27486.0
2023-09-08 13:00:00,39.55,39.56,39.46,39.51,23052.0,39.55,39.56,39.46,39.51,23052.0
2023-09-08 13:30:00,39.52,39.64,39.52,39.59,29580.0,39.52,39.64,39.52,39.59,29580.0
2023-09-08 14:00:00,39.59,39.67,39.55,39.57,51684.0,39.59,39.67,39.55,39.57,51684.0
2023-09-08 14:30:00,39.57,39.74,39.5,39.71,51654.0,39.57,39.74,39.5,39.71,51654.0
2023-09-08 15:00:00,39.7,39.74,39.58,39.62,66553.0,39.7,39.74,39.58,39.62,66553.0
2023-09-08 15:30:00,39.63,39.89,39.6,39.81,319968.0,39.63,39.89,39.6,39.81,319968.0
2023-09-11 09:30:00,39.96,39.96,39.47,39.58,40367.0,39.96,39.96,39.47,39.58,40367.0
2023-09-11 10:00:00,39.58,39.58,39.3,39.51,29233.0,39.58,39.58,39.3,39.51,29233.0
2023-09-11 10:30:00,39.49,39.55,39.34,39.5,32182.0,39.49,39.55,39.34,39.5,32182.0
2023-09-11 11:00:00,39.5,39.69,39.48,39.68,31105.0,39.5,39.69,39.48,39.68,31105.0
2023-09-11 11:30:00,39.68,39.78,39.66,39.71,32590.0,39.68,39.78,39.66,39.71,32590.0
2023-09-11 12:00:00,39.71,39.72,39.5,39.56,25719.0,39.71,39.72,39.5,39.56,25719.0
2023-09-11 12:30:00,39.55,39.68,39.53,39.65,30901.0,39.55,39.68,39.53,39.65,30901.0
2023-09-11 13:00:00,39.65,39.69,39.58,39.65,20140.0,39.65,39.69,39.58,39.65,20140.0
2023-09-11 13:30:00,39.66,39.72,39.62,39.66,23801.0,39.66,39.72,39.62,39.66,23801.0
2023-09-11 14:00:00,39.65,39.72,39.6,39.64,19187.0,39.65,39.72,39.6,39.64,19187.0
2023-09-11 14:30:00,39.66,39.77,39.66,39.76,19669.0,39.66,39.77,39.66,39.76,19669.0
2023-09-11 15:00:00,39.77,39.86,39.73,39.79,31688.0,39.77,39.86,39.73,39.79,31688.0
2023-09-11 15:30:00,39.79,39.88,39.77,39.84,133348.0,39.79,39.88,39.77,39.84,133348.0
2023-09-12 09:30:00,39.97,40.14,39.31,39.57,68101.0,39.97,40.14,39.31,39.57,68101.0
2023-09-12 10:00:00,39.59,39.82,39.55,39.57,36701.0,39.59,39.82,39.55,39.57,36701.0
2023-09-12 10:30:00,39.56,39.64,39.49,39.53,33789.0,39.56,39.64,39.49,39.53,33789.0
2023-09-12 11:00:00,39.52,39.72,39.47,39.63,17071.0,39.52,39.72,39.47,39.63,17071.0
2023-09-12 11:30:00,39.63,39.64,39.51,39.53,15956.0,39.63,39.64,39.51,39.53,15956.0
2023-09-12 12:00:00,39.55,39.58,39.49,39.53,14199.0,39.55,39.58,39.49,39.53,14199.0
2023-09-12 12:30:00,39.52,39.67,39.47,39.63,16402.0,39.52,39.67,39.47,39.63,16402.0
2023-09-12 13:00:00,39.64,39.7,39.56,39.7,24530.0,39.64,39.7,39.56,39.7,24530.0
2023-09-12 13:30:00,39.7,39.74,39.57,39.67,29954.0,39.7,39.74,39.57,39.67,29954.0
2023-09-12 14:00:00,39.67,39.67,39.55,39.55,24590.0,39.67,39.67,39.55,39.55,24590.0
2023-09-12 14:30:00,39.55,39.62,39.5,39.62,26139.0,39.55,39.62,39.5,39.62,26139.0
2023-09-12 15:00:00,39.61,39.62,39.53,39.59,34803.0,39.61,39.62,39.53,39.59,34803.0
2023-09-12 15:30:00,39.6,39.71,39.43,39.66,213304.0,39.6,39.71,39.43,39.66,213304.0
2023-09-13 09:30:00,39.72,40.04,39.71,39.88,34644.0,39.72,40.04,39.71,39.88,34644.0
2023-09-13 10:00:00,39.89,39.93,39.76,39.8,23850.0,39.89,39.93,39.76,39.8,23850.0
2023-09-13 10:30:00,39.8,39.87,39.72,39.75,19533.0,39.8,39.87,39.72,39.75,19533.0
2023-09-13 11:00:00,39.76,39.87,39.53,39.55,19475.0,39.76,39.87,39.53,39.55,19475.0
2023-09-13 11:30:00,39.55,39.56,39.35,39.43,26898.0,39.55,39.56,39.35,39.43,26898.0
2023-09-13 12:00:00,39.43,39.54,39.42,39.45,20889.0,39.43,39.54,39.42,39.45,20889.0
2023-09-13 12:30:00,39.46,39.5,39.35,39.38,24000.0,39.46,39.5,39.35,39.38,24000.0
2023-09-13 13:00:00,39.37,39.4,39.24,39.32,22354.0,39.37,39.4,39.24,39.32,22354.0
2023-09-13 13:30:00,39.31,39.4,39.26,39.37,35806.0,39.31,39.4,39.26,39.37,35806.0
2023-09-13 14:00:00,39.37,39.54,39.35,39.53,46507.0,39.37,39.54,39.35,39.53,46507.0
2023-09-13 14:30:00,39.53,39.63,39.44,39.48,33157.0,39.53,39.63,39.44,39.48,33157.0
2023-09-13 15:00:00,39.47,39.53,39.43,39.52,42644.0,39.47,39.53,39.43,39.52,42644.0
2023-09-13 15:30:00,39.53,39.8,39.51,39.77,312848.0,39.53,39.8,39.51,39.77,312848.0
2023-09-14 09:30:00,39.98,40.4,39.98,40.35,104580.0,39.98,40.4,39.98,40.35,104580.0
2023-09-14 10:00:00,40.39,40.57,40.3,40.55,95799.0,40.39,40.57,40.3,40.55,95799.0
2023-09-14 10:30:00,40.55,40.76,40.46,40.73,79313.0,40.55,40.76,40.46,40.73,79313.0
2023-09-14 11:00:00,40.75,41.0,40.72,40.92,68600.0,40.75,41.0,40.72,40.92,68600.0
2023-09-14 11:30:00,40.91,41.01,40.84,40.89,92851.0,40.91,41.01,40.84,40.89,92851.0
2023-09-14 12:00:00,40.89,40.97,40.71,40.71,43917.0,40.89,40.97,40.71,40.71,43917.0
2023-09-14 12:30:00,40.7,40.78,40.61,40.78,42482.0,40.7,40.78,40.61,40.78,42482.0
2023-09-14 13:00:00,40.79,40.8,40.58,40.6,28834.0,40.79,40.8,40.58,40.6,28834.0
2023-09-14 13:30:00,40.57,40.59,40.43,40.45,28172.0,40.57,40.59,40.43,40.45,28172.0
2023-09-14 14:00:00,40.46,40.56,40.41,40.41,39674.0,40.46,40.56,40.41,40.41,39674.0
2023-09-14 14:30:00,40.42,40.63,40.42,40.6,39438.0,40.42,40.63,40.42,40.6,39438.0
2023-09-14 15:00:00,40.59,40.63,40.47,40.57,63860.0,40.59,40.63,40.47,40.57,63860.0
2023-09-14 15:30:00,40.57,40.63,40.46,40.6,225920.0,40.57,40.63,40.46,40.6,225920.0
2023-09-15 09:30:00,40.39,40.52,40.31,40.41,183208.0,40.39,40.52,40.31,40.41,183208.0
2023-09-15 10:00:00,40.43,40.6,40.39,40.41,27621.0,40.43,40.6,40.39,40.41,27621.0
2023-09-15 10:30:00,40.37,40.51,40.16,40.19,35895.0,40.37,40.51,40.16,40.19,35895.0
2023-09-15 11:00:00,40.18,40.18,39.75,39.93,27407.0,40.18,40.18,39.75,39.93,27407.0
2023-09-15 11:30:00,39.93,39.93,39.74,39.86,22973.0,39.93,39.93,39.74,39.86,22973.0
2023-09-15 12:00:00,39.87,39.93,39.77,39.87,27084.0,39.87,39.93,39.77,39.87,27084.0
2023-09-15 12:30:00,39.87,40.13,39.86,40.1,27960.0,39.87,40.13,39.86,40.1,27960.0
2023-09-15 13:00:00,40.09,40.12,39.99,40.02,23581.0,40.09,40.12,39.99,40.02,23581.0
2023-09-15 13:30:00,40.01,40.2,39.99,40.17,16247.0,40.01,40.2,39.99,40.17,16247.0
2023-09-15 14:00:00,40.16,40.33,40.14,40.29,44125.0,40.16,40.33,40.14,40.29,44125.0
2023-09-15 14:30:00,40.28,40.44,40.27,40.4,22272.0,40.28,40.44,40.27,40.4,22272.0
2023-09-15 15:00:00,40.4,40.77,40.39,40.73,62269.0,40.4,40.77,40.39,40.73,62269.0
2023-09-15 15:30:00,40.73,40.83,40.48,40.8,313534.0,40.73,40.83,40.48,40.8,313534.0
2023-09-18 09:30:00,40.8,40.9,40.5,40.86,40821.0,40.8,40.9,40.5,40.86,40821.0
2023-09-18 10:00:00,40.87,40.98,40.6,40.69,46631.0,40.87,40.98,40.6,40.69,46631.0
2023-09-18 10:30:00,40.69,40.74,40.39,40.4,32370.0,40.69,40.74,40.39,40.4,32370.0
2023-09-18 11:00:00,40.38,40.44,40.23,40.41,38842.0,40.38,40.44,40.23,40.41,38842.0
2023-09-18 11:30:00,40.41,40.52,40.39,40.45,29392.0,40.41,40.52,40.39,40.45,29392.0
2023-09-18 12:00:00,40.44,40.63,40.42,40.59,32418.0,40.44,40.63,40.42,40.59,32418.0
2023-09-18 12:30:00,40.61,40.65,40.56,40.57,22113.0,40.61,40.65,40.56,40.57,22113.0
2023-09-18 13:00:00,40.58,40.64,40.54,40.58,16476.0,40.58,40.64,40.54,40.58,16476.0
2023-09-18 13:30:00,40.58,40.66,40.53,40.58,26062.0,40.58,40.66,40.53,40.58,26062.0
2023-09-18 14:00:00,40.6,40.68,40.56,40.66,23854.0,40.6,40.68,40.56,40.66,23854.0
2023-09-18 14:30:00,40.66,40.72,40.59,40.66,27482.0,40.66,40.72,40.59,40.66,27482.0
2023-09-18 15:00:00,40.64,40.73,40.61,40.66,45389.0,40.64,40.73,40.61,40.66,45389.0
2023-09-18 15:30:00,40.65,40.74,40.61,40.73,167082.0,40.65,40.74,40.61,40.73,167082.0
2023-09-19 09:30:00,40.74,40.93,40.5,40.57,25797.0,40.74,40.93,40.5,40.57,25797.0
2023-09-19 10:00:00,40.57,40.58,40.34,40.41,27485.0,40.57,40.58,40.34,40.41,27485.0
2023-09-19 10:30:00,40.41,40.56,40.27,40.44,49207.0,40.41,40.56,40.27,40.44,49207.0
2023-09-19 11:00:00,40.44,40.55,40.34,40.51,24337.0,40.44,40.55,40.34,40.51,24337.0
2023-09-19 11:30:00,40.51,40.52,40.4,40.47,18046.0,40.51,40.52,40.4,40.47,18046.0
2023-09-19 12:00:00,40.48,40.49,40.38,40.46,20377.0,40.48,40.49,40.38,40.46,20377.0
2023-09-19 12:30:00,40.46,40.5,40.38,40.41,16547.0,40.46,40.5,40.38,40.41,16547.0
2023-09-19 13:00:00,40.44,40.46,40.37,40.38,17573.0,40.44,40.46,40.37,40.38,17573.0
2023-09-19 13:30:00,40.39,40.43,40.28,40.42,49074.0,40.39,40.43,40.28,40.42,49074.0
2023-09-19 14:00:00,40.41,40.45,40.34,40.36,23954.0,40.41,40.45,40.34,40.36,23954.0
2023-09-19 14:30:00,40.36,40.61,40.36,40.58,27697.0,40.36,40.61,40.36,40.58,27697.0
2023-09-19 15:00:00,40.57,40.73,40.55,40.69,39491.0,40.57,40.73,40.55,40.69,39491.0
2023-09-19 15:30:00,40.68,40.73,40.51,40.53,205077.0,40.68,40.73,40.51,40.53,205077.0
2023-09-20 09:30:00,40.53,40.89,40.5,40.83,26206.0,40.53,40.89,40.5,40.83,26206.0
2023-09-20 10:00:00,40.85,40.97,40.81,40.82,15674.0,40.85,40.97,40.81,40.82,15674.0
2023-09-20 10:30:00,40.81,40.93,40.72,40.86,18970.0,40.81,40.93,40.72,40.86,18970.0
2023-09-20 11:00:00,40.83,41.04,40.82,40.87,18940.0,40.83,41.04,40.82,40.87,18940.0
2023-09-20 11:30:00,40.88,40.94,40.84,40.86,15995.0,40.88,40.94,40.84,40.86,15995.0
2023-09-20 12:00:00,40.88,40.92,40.69,40.9,59118.0,40.88,40.92,40.69,40.9,59118.0
2023-09-20 12:30:00,40.88,41.06,40.86,41.06,28687.0,40.88,41.06,40.86,41.06,28687.0
2023-09-20 13:00:00,41.08,41.23,40.95,41.0,41236.0,41.08,41.23,40.95,41.0,41236.0
2023-09-20 13:30:00,41.01,41.06,40.98,41.01,33387.0,41.01,41.06,40.98,41.01,33387.0
2023-09-20 14:00:00,41.01,41.05,40.93,41.01,29780.0,41.01,41.05,40.93,41.01,29780.0
2023-09-20 14:30:00,41.0,41.13,40.97,41.0,54603.0,41.0,41.13,40.97,41.0,54603.0
2023-09-20 15:00:00,40.98,41.01,40.87,40.87,41134.0,40.98,41.01,40.87,40.87,41134.0
2023-09-20 15:30:00,40.88,40.89,40.7,40.8,139666.0,40.88,40.89,40.7,40.8,139666.0
2023-09-21 09:30:00,40.29,40.53,39.5,40.49,287453.0,40.29,40.53,39.5,40.49,287453.0
2023-09-21 10:00:00,40.52,41.07,40.52,40.87,66976.0,40.52,41.07,40.52,40.87,66976.0
2023-09-21 10:30:00,40.88,40.9,40.61,40.7,40440.0,40.88,40.9,40.61,40.7,40440.0
2023-09-21 11:00:00,40.69,40.76,40.55,40.71,35802.0,40.69,40.76,40.55,40.71,35802.0
2023-09-21 11:30:00,40.7,40.88,40.68,40.82,35574.0,40.7,40.88,40.68,40.82,35574.0
2023-09-21 12:00:00,40.81,40.93,40.81,40.9,18702.0,40.81,40.93,40.81,40.9,18702.0
2023-09-21 12:30:00,40.9,40.96,40.76,40.92,17662.0,40.9,40.96,40.76,40.92,17662.0
2023-09-21 13:00:00,40.91,40.99,40.87,40.98,22311.0,40.91,40.99,40.87,40.98,22311.0
2023-09-21 13:30:00,40.97,41.02,40.8,40.89,27666.0,40.97,41.02,40.8,40.89,27666.0
2023-09-21 14:00:00,40.89,40.95,40.86,40.9,26735.0,40.89,40.95,40.86,40.9,26735.0
2023-09-21 14:30:00,40.94,40.96,40.8,40.89,22808.0,40.94,40.96,40.8,40.89,22808.0
2023-09-21 15:00:00,40.92,41.16,40.89,41.15,49206.0,40.92,41.16,40.89,41.15,49206.0
2023-09-21 15:30:00,41.14,41.26,41.06,41.1,293836.0,41.14,41.26,41.06,41.1,293836.0
2023-09-22 09:30:00,41.11,41.77,41.04,41.73,72612.0,41.11,41.77,41.04,41.73,72612.0
2023-09-22 10:00:00,41.73,41.93,41.68,41.73,76856.0,41.73,41.93,41.68,41.73,76856.0
2023-09-22 10:30:00,41.73,41.83,41.52,41.74,51337.0,41.73,41.83,41.52,41.74,51337.0
2023-09-22 11:00:00,41.72,41.73,41.51,41.54,31685.0,41.72,41.73,41.51,41.54,31685.0
2023-09-22 11:30:00,41.56,41.71,41.56,41.68,45479.0,41.56,41.71,41.56,41.68,45479.0
2023-09-22 12:00:00,41.66,41.87,41.66,41.82,31293.0,41.66,41.87,41.66,41.82,31293.0
2023-09-22 12:30:00,41.83,41.84,41.73,41.8,30978.0,41.83,41.84,41.73,41.8,30978.0
2023-09-22 13:00:00,41.8,41.81,41.56,41.62,60994.0,41.8,41.81,41.56,41.62,60994.0
2023-09-22 13:30:00,41.62,41.67,41.4,41.4,54986.0,41.62,41.67,41.4,41.4,54986.0
2023-09-22 14:00:00,41.41,41.43,41.23,41.29,50598.0,41.41,41.43,41.23,41.29,50598.0
2023-09-22 14:30:00,41.28,41.29,41.06,41.09,59336.0,41.28,41.29,41.06,41.09,59336.0
2023-09-22 15:00:00,41.1,41.42,41.1,41.4,67928.0,41.1,41.42,41.1,41.4,67928.0
2023-09-22 15:30:00,41.4,41.45,41.27,41.38,282326.0,41.4,41.45,41.27,41.38,282326.0
2023-09-25 09:30:00,41.03,41.8,41.01,41.79,50295.0,41.03,41.8,41.01,41.79,50295.0
2023-09-25 10:00:00,41.8,42.07,41.73,41.99,80758.0,41.8,42.07,41.73,41.99,80758.0
2023-09-25 10:30:00,42.0,42.05,41.79,41.97,62902.0,42.0,42.05,41.79,41.97,62902.0
2023-09-25 11:00:00,41.99,42.03,41.8,41.84,50092.0,41.99,42.03,41.8,41.84,50092.0
2023-09-25 11:30:00,41.84,42.04,41.77,41.95,37869.0,41.84,42.04,41.77,41.95,37869.0
2023-09-25 12:00:00,41.97,42.21,41.94,42.16,39930.0,41.97,42.21,41.94,42.16,39930.0
2023-09-25 12:30:00,42.18,42.28,42.08,42.28,31757.0,42.18,42.28,42.08,42.28,31757.0
2023-09-25 13:00:00,42.27,42.29,42.1,42.14,26922.0,42.27,42.29,42.1,42.14,26922.0
2023-09-25 13:30:00,42.13,42.25,42.08,42.12,37945.0,42.13,42.25,42.08,42.12,37945.0
2023-09-25 14:00:00,42.15,42.16,42.0,42.09,31425.0,42.15,42.16,42.0,42.09,31425.0
2023-09-25 14:30:00,42.09,42.1,42.05,42.08,37737.0,42.09,42.1,42.05,42.08,37737.0
2023-09-25 15:00:00,42.07,42.13,42.02,42.13,44485.0,42.07,42.13,42.02,42.13,44485.0
2023-09-25 15:30:00,42.12,42.23,42.04,42.17,232105.0,42.12,42.23,42.04,42.17,232105.0
2023-09-26 09:30:00,42.16,42.31,42.02,42.16,56220.0,42.16,42.31,42.02,42.16,56220.0
2023-09-26 10:00:00,42.19,42.31,42.06,42.29,33043.0,42.19,42.31,42.06,42.29,33043.0
2023-09-26 10:30:00,42.27,42.27,41.97,42.08,85927.0,42.27,42.27,41.97,42.08,85927.0
2023-09-26 11:00:00,42.07,42.09,41.75,41.96,37420.0,42.07,42.09,41.75,41.96,37420.0
2023-09-26 11:30:00,42.01,42.01,41.59,41.59,54202.0,42.01,42.01,41.59,41.59,54202.0
2023-09-26 12:00:00,41.58,41.59,41.39,41.53,32585.0,41.58,41.59,41.39,41.53,32585.0
2023-09-26 12:30:00,41.54,41.62,41.5,41.6,25961.0,41.54,41.62,41.5,41.6,25961.0
2023-09-26 13:00:00,41.61,41.7,41.6,41.64,33721.0,41.61,41.7,41.6,41.64,33721.0
2023-09-26 13:30:00,41.64,41.69,41.5,41.55,35912.0,41.64,41.69,41.5,41.55,35912.0
2023-09-26 14:00:00,41.54,41.66,41.49,41.6,32530.0,41.54,41.66,41.49,41.6,32530.0
2023-09-26 14:30:00,41.61,41.65,41.45,41.58,45461.0,41.61,41.65,41.45,41.58,45461.0
2023-09-26 15:00:00,41.57,41.65,41.46,41.5,47501.0,41.57,41.65,41.46,41.5,47501.0
2023-09-26 15:30:00,41.49,41.68,41.48,41.51,228601.0,41.49,41.68,41.48,41.51,228601.0
2023-09-27 09:30:00,41.47,41.8,41.47,41.75,41601.0,41.47,41.8,41.47,41.75,41601.0
2023-09-27 10:00:00,41.75,41.98,41.73,41.97,37267.0,41.75,41.98,41.73,41.97,37267.0
2023-09-27 10:30:00,41.97,42.3,41.96,42.22,74977.0,41.97,42.3,41.96,42.22,74977.0
2023-09-27 11:00:00,42.22,42.27,42.12,42.23,32002.0,42.22,42.27,42.12,42.23,32002.0
2023-09-27 11:30:00,42.23,42.29,42.0,42.05,29817.0,42.23,42.29,42.0,42.05,29817.0
2023-09-27 12:00:00,42.02,42.09,41.94,42.09,47654.0,42.02,42.09,41.94,42.09,47654.0
2023-09-27 12:30:00,42.09,42.22,42.04,42.13,34149.0,42.09,42.22,42.04,42.13,34149.0
2023-09-27 13:00:00,42.14,42.16,41.72,41.79,123383.0,42.14,42.16,41.72,41.79,123383.0
2023-09-27 13:30:00,41.79,41.92,41.66,41.71,59819.0,41.79,41.92,41.66,41.71,59819.0
2023-09-27 14:00:00,41.71,41.94,41.69,41.93,71546.0,41.71,41.94,41.69,41.93,71546.0
2023-09-27 14:30:00,41.93,42.27,41.93,42.21,67755.0,41.93,42.27,41.93,42.21,67755.0
2023-09-27 15:00:00,42.2,42.46,42.14,42.41,66836.0,42.2,42.46,42.14,42.41,66836.0
2023-09-27 15:30:00,42.41,42.56,42.3,42.49,230975.0,42.41,42.56,42.3,42.49,230975.0
2023-09-28 09:30:00,42.49,42.73,42.3,42.38,67059.0,42.49,42.73,42.3,42.38,67059.0
2023-09-28 10:00:00,42.38,42.65,42.37,42.57,36420.0,42.38,42.65,42.37,42.57,36420.0
2023-09-28 10:30:00,42.56,42.89,42.4,42.88,37752.0,42.56,42.89,42.4,42.88,37752.0
2023-09-28 11:00:00,42.87,42.91,42.69,42.9,58356.0,42.87,42.91,42.69,42.9,58356.0
2023-09-28 11:30:00,42.86,43.04,42.86,43.0,36355.0,42.86,43.04,42.86,43.0,36355.0
2023-09-28 12:00:00,43.0,43.0,42.76,42.96,38146.0,43.0,43.0,42.76,42.96,38146.0
2023-09-28 12:30:00,42.96,43.13,42.92,43.08,34858.0,42.96,43.13,42.92,43.08,34858.0
2023-09-28 13:00:00,43.07,43.1,43.01,43.05,27414.0,43.07,43.1,43.01,43.05,27414.0
2023-09-28 13:30:00,43.06,43.09,42.96,43.0,31385.0,43.06,43.09,42.96,43.0,31385.0
2023-09-28 14:00:00,43.01,43.04,42.83,43.01,44665.0,43.01,43.04,42.83,43.01,44665.0
2023-09-28 14:30:00,43.0,43.0,42.82,42.87,65313.0,43.0,43.0,42.82,42.87,65313.0
2023-09-28 15:00:00,42.86,43.07,42.85,43.02,69411.0,42.86,43.07,42.85,43.02,69411.0
2023-09-28 15:30:00,43.02,43.02,42.78,42.81,216602.0,43.02,43.02,42.78,42.81,216602.0
2023-09-29 09:30:00,42.94,43.29,42.75,42.95,77860.0,42.94,43.29,42.75,42.95,77860.0
2023-09-29 10:00:00,42.94,42.94,42.44,42.56,45354.0,42.94,42.94,42.44,42.56,45354.0
2023-09-29 10:30:00,42.55,42.97,42.49,42.97,54016.0,42.55,42.97,42.49,42.97,54016.0
2023-09-29 11:00:00,42.98,43.11,42.82,42.98,29318.0,42.98,43.11,42.82,42.98,29318.0
2023-09-29 11:30:00,42.94,43.13,42.91,43.02,25997.0,42.94,43.13,42.91,43.02,25997.0
2023-09-29 12:00:00,43.01,43.11,42.92,43.02,26533.0,43.01,43.11,42.92,43.02,26533.0
2023-09-29 12:30:00,43.02,43.06,42.85,42.85,29343.0,43.02,43.06,42.85,42.85,29343.0
2023-09-29 13:00:00,42.85,42.86,42.67,42.8,43142.0,42.85,42.86,42.67,42.8,43142.0
2023-09-29 13:30:00,42.79,42.86,42.64,42.84,40436.0,42.79,42.86,42.64,42.84,40436.0
2023-09-29 14:00:00,42.86,42.88,42.57,42.63,34368.0,42.86,42.88,42.57,42.63,34368.0
2023-09-29 14:30:00,42.63,42.97,42.62,42.9,32635.0,42.63,42.97,42.62,42.9,32635.0
2023-09-29 15:00:00,42.91,42.94,42.67,42.82,61582.0,42.91,42.94,42.67,42.82,61582.0
2023-09-29 15:30:00,42.81,42.87,42.59,42.8,426841.0,42.81,42.87,42.59,42.8,426841.0
2023-10-02 09:30:00,42.67,42.91,42.45,42.54,207405.0,42.67,42.91,42.45,42.54,207405.0
2023-10-02 10:00:00,42.55,42.7,42.48,42.5,48243.0,42.55,42.7,42.48,42.5,48243.0
2023-10-02 10:30:00,42.48,42.6,42.34,42.46,61897.0,42.48,42.6,42.34,42.46,61897.0
2023-10-02 11:00:00,42.47,42.52,42.4,42.46,24992.0,42.47,42.52,42.4,42.46,24992.0
2023-10-02 11:30:00,42.45,42.45,42.09,42.14,28629.0,42.45,42.45,42.09,42.14,28629.0
2023-10-02 12:00:00,42.14,42.25,42.12,42.23,53681.0,42.14,42.25,42.12,42.23,53681.0
2023-10-02 12:30:00,42.24,42.26,41.95,42.0,33608.0,42.24,42.26,41.95,42.0,33608.0
2023-10-02 13:00:00,42.0,42.12,41.94,41.95,35418.0,42.0,42.12,41.94,41.95,35418.0
2023-10-02 13:30:00,41.93,41.98,41.63,41.66,54963.0,41.93,41.98,41.63,41.66,54963.0
2023-10-02 14:00:00,41.67,41.72,41.5,41.61,76986.0,41.67,41.72,41.5,41.61,76986.0
2023-10-02 14:30:00,41.62,41.92,41.59,41.91,55348.0,41.62,41.92,41.59,41.91,55348.0
2023-10-02 15:00:00,41.9,42.08,41.86,41.99,58292.0,41.9,42.08,41.86,41.99,58292.0
2023-10-02 15:30:00,41.98,42.03,41.89,42.0,224566.0,41.98,42.03,41.89,42.0,224566.0
2023-10-03 09:30:00,41.9,42.18,41.85,41.93,34503.0,41.9,42.18,41.85,41.93,34503.0
2023-10-03 10:00:00,41.91,41.91,41.65,41.81,29652.0,41.91,41.91,41.65,41.81,29652.0
2023-10-03 10:30:00,41.8,41.85,41.66,41.85,34376.0,41.8,41.85,41.66,41.85,34376.0
2023-10-03 11:00:00,41.84,41.85,41.52,41.75,35057.0,41.84,41.85,41.52,41.75,35057.0
2023-10-03 11:30:00,41.77,41.79,41.65,41.69,25037.0,41.77,41.79,41.65,41.69,25037.0
2023-10-03 12:00:00,41.68,41.99,41.68,41.95,26756.0,41.68,41.99,41.68,41.95,26756.0
2023-10-03 12:30:00,41.98,42.13,41.93,42.13,17346.0,41.98,42.13,41.93,42.13,17346.0
2023-10-03 13:00:00,42.14,42.24,42.14,42.2,23095.0,42.14,42.24,42.14,42.2,23095.0
2023-10-03 13:30:00,42.2,42.2,42.0,42.06,89349.0,42.2,42.2,42.0,42.06,89349.0
2023-10-03 14:00:00,42.07,42.08,41.88,41.91,33362.0,42.07,42.08,41.88,41.91,33362.0
2023-10-03 14:30:00,41.91,42.07,41.87,42.0,61054.0,41.91,42.07,41.87,42.0,61054.0
2023-10-03 15:00:00,41.98,42.02,41.76,41.85,111700.0,41.98,42.02,41.76,41.85,111700.0
2023-10-03 15:30:00,41.85,41.86,41.43,41.48,459729.0,41.85,41.86,41.43,41.48,459729.0
2023-10-04 09:30:00,41.81,42.0,41.5,41.59,79416.0,41.81,42.0,41.5,41.59,79416.0
2023-10-04 10:00:00,41.57,41.64,41.43,41.47,68490.0,41.57,41.64,41.43,41.47,68490.0
2023-10-04 10:30:00,41.47,41.69,41.46,41.51,67949.0,41.47,41.69,41.46,41.51,67949.0
2023-10-04 11:00:00,41.5,41.83,41.47,41.82,56836.0,41.5,41.83,41.47,41.82,56836.0
2023-10-04 11:30:00,41.85,42.26,41.8,42.26,36351.0,41.85,42.26,41.8,42.26,36351.0
2023-10-04 12:00:00,42.24,42.61,42.22,42.61,27079.0,42.24,42.61,42.22,42.61,27079.0
2023-10-04 12:30:00,42.62,42.87,42.62,42.8,45062.0,42.62,42.87,42.62,42.8,45062.0
2023-10-04 13:00:00,42.8,42.82,42.59,42.59,43410.0,42.8,42.82,42.59,42.59,43410.0
2023-10-04 13:30:00,42.59,42.69,42.53,42.64,28531.0,42.59,42.69,42.53,42.64,28531.0
2023-10-04 14:00:00,42.62,42.69,42.52,42.59,43993.0,42.62,42.69,42.52,42.59,43993.0
2023-10-04 14:30:00,42.58,42.7,42.52,42.63,43098.0,42.58,42.7,42.52,42.63,43098.0
2023-10-04 15:00:00,42.62,42.76,42.54,42.72,57156.0,42.62,42.76,42.54,42.72,57156.0
2023-10-04 15:30:00,42.73,42.86,42.64,42.68,247820.0,42.73,42.86,42.64,42.68,247820.0
2023-10-05 09:30:00,42.55,42.89,42.49,42.83,82471.0,42.55,42.89,42.49,42.83,82471.0
2023-10-05 10:00:00,42.83,42.93,42.58,42.92,35339.0,42.83,42.93,42.58,42.92,35339.0
2023-10-05 10:30:00,42.91,42.92,42.42,42.42,45424.0,42.91,42.92,42.42,42.42,45424.0
2023-10-05 11:00:00,42.44,42.44,42.14,42.16,31948.0,42.44,42.44,42.14,42.16,31948.0
2023-10-05 11:30:00,42.17,42.42,42.13,42.32,23238.0,42.17,42.42,42.13,42.32,23238.0
2023-10-05 12:00:00,42.31,42.61,42.31,42.58,58861.0,42.31,42.61,42.31,42.58,58861.0
2023-10-05 12:30:00,42.57,42.57,42.42,42.48,13090.0,42.57,42.57,42.42,42.48,13090.0
2023-10-05 13:00:00,42.5,42.56,42.43,42.5,21017.0,42.5,42.56,42.43,42.5,21017.0
2023-10-05 13:30:00,42.5,42.68,42.48,42.55,19488.0,42.5,42.68,42.48,42.55,19488.0
2023-10-05 14:00:00,42.57,42.61,42.52,42.54,27872.0,42.57,42.61,42.52,42.54,27872.0
2023-10-05 14:30:00,42.53,42.65,42.49,42.54,29040.0,42.53,42.65,42.49,42.54,29040.0
2023-10-05 15:00:00,42.55,42.62,42.39,42.6,62250.0,42.55,42.62,42.39,42.6,62250.0
2023-10-05 15:30:00,42.6,42.62,42.33,42.33,207952.0,42.6,42.62,42.33,42.33,207952.0
2023-10-06 09:30:00,42.53,42.71,41.88,42.0,123461.0,42.53,42.71,41.88,42.0,123461.0
2023-10-06 10:00:00,41.96,41.98,40.74,41.22,195863.0,41.96,41.98,40.74,41.22,195863.0
2023-10-06 10:30:00,41.26,41.5,41.08,41.21,90800.0,41.26,41.5,41.08,41.21,90800.0
2023-10-06 11:00:00,41.25,41.66,41.25,41.56,84403.0,41.25,41.66,41.25,41.56,84403.0
2023-10-06 11:30:00,41.58,41.99,41.5,41.95,88719.0,41.58,41.99,41.5,41.95,88719.0
2023-10-06 12:00:00,41.96,41.96,41.72,41.8,39443.0,41.96,41.96,41.72,41.8,39443.0
2023-10-06 12:30:00,41.79,41.89,41.69,41.79,45385.0,41.79,41.89,41.69,41.79,45385.0
2023-10-06 13:00:00,41.78,41.93,41.77,41.92,32170.0,41.78,41.93,41.77,41.92,32170.0
2023-10-06 13:30:00,41.94,41.97,41.77,41.93,39356.0,41.94,41.97,41.77,41.93,39356.0
2023-10-06 14:00:00,41.94,42.41,41.91,42.39,141670.0,41.94,42.41,41.91,42.39,141670.0
2023-10-06 14:30:00,42.36,42.48,42.32,42.45,49811.0,42.36,42.48,42.32,42.45,49811.0
2023-10-06 15:00:00,42.45,42.48,42.28,42.4,74517.0,42.45,42.48,42.28,42.4,74517.0
2023-10-06 15:30:00,42.41,42.49,42.33,42.39,317307.0,42.41,42.49,42.33,42.39,317307.0
2023-10-09 09:30:00,42.29,42.65,42.03,42.39,73411.0,42.29,42.65,42.03,42.39,73411.0
2023-10-09 10:00:00,42.44,42.76,42.4,42.65,37489.0,42.44,42.76,42.4,42.65,37489.0
2023-10-09 10:30:00,42.65,42.66,42.41,42.54,50394.0,42.65,42.66,42.41,42.54,50394.0
2023-10-09 11:00:00,42.51,42.62,42.44,42.5,45767.0,42.51,42.62,42.44,42.5,45767.0
2023-10-09 11:30:00,42.51,42.68,42.5,42.63,34911.0,42.51,42.68,42.5,42.63,34911.0
2023-10-09 12:00:00,42.63,42.77,42.5,42.52,66243.0,42.63,42.77,42.5,42.52,66243.0
2023-10-09 12:30:00,42.52,42.64,42.31,42.36,37002.0,42.52,42.64,42.31,42.36,37002.0
2023-10-09 13:00:00,42.37,42.41,42.23,42.28,31551.0,42.37,42.41,42.23,42.28,31551.0
2023-10-09 13:30:00,42.31,42.65,42.29,42.65,26721.0,42.31,42.65,42.29,42.65,26721.0
2023-10-09 14:00:00,42.67,42.9,42.67,42.86,48628.0,42.67,42.9,42.67,42.86,48628.0
2023-10-09 14:30:00,42.86,42.96,42.71,42.83,86849.0,42.86,42.96,42.71,42.83,86849.0
2023-10-09 15:00:00,42.85,42.88,42.59,42.69,65236.0,42.85,42.88,42.59,42.69,65236.0
2023-10-09 15:30:00,42.68,42.8,42.4,42.52,281833.0,42.68,42.8,42.4,42.52,281833.0
2023-10-10 09:30:00,42.81,43.41,42.81,43.41,37187.0,42.81,43.41,42.81,43.41,37187.0
2023-10-10 10:00:00,43.42,43.62,43.41,43.43,59443.0,43.42,43.62,43.41,43.43,59443.0
2023-10-10 10:30:00,43.45,43.54,43.35,43.43,25324.0,43.45,43.54,43.35,43.43,25324.0
2023-10-10 11:00:00,43.4,43.87,43.38,43.73,40444.0,43.4,43.87,43.38,43.73,40444.0
2023-10-10 11:30:00,43.76,43.8,43.56,43.6,28395.0,43.76,43.8,43.56,43.6,28395.0
2023-10-10 12:00:00,43.59,43.7,43.59,43.65,21607.0,43.59,43.7,43.59,43.65,21607.0
2023-10-10 12:30:00,43.64,43.85,43.58,43.83,64303.0,43.64,43.85,43.58,43.83,64303.0
2023-10-10 13:00:00,43.84,43.91,43.74,43.8,50977.0,43.84,43.91,43.74,43.8,50977.0
2023-10-10 13:30:00,43.82,44.05,43.8,44.04,44625.0,43.82,44.05,43.8,44.04,44625.0
2023-10-10 14:00:00,44.05,44.13,43.88,44.08,35033.0,44.05,44.13,43.88,44.08,35033.0
2023-10-10 14:30:00,44.09,44.11,43.92,44.09,46479.0,44.09,44.11,43.92,44.09,46479.0
2023-10-10 15:00:00,44.11,44.11,43.92,44.05,75390.0,44.11,44.11,43.92,44.05,75390.0
2023-10-10 15:30:00,44.05,44.24,43.89,43.89,392881.0,44.05,44.24,43.89,43.89,392881.0
2023-10-11 09:30:00,43.97,43.98,42.76,43.08,128305.0,43.97,43.98,42.76,43.08,128305.0
2023-10-11 10:00:00,43.07,43.49,42.99,43.4,62986.0,43.07,43.49,42.99,43.4,62986.0
2023-10-11 10:30:00,43.41,43.51,43.27,43.49,50750.0,43.41,43.51,43.27,43.49,50750.0
2023-10-11 11:00:00,43.5,43.66,43.29,43.44,61084.0,43.5,43.66,43.29,43.44,61084.0
2023-10-11 11:30:00,43.42,43.62,43.36,43.53,32455.0,43.42,43.62,43.36,43.53,32455.0
2023-10-11 12:00:00,43.54,43.78,43.5,43.64,61236.0,43.54,43.78,43.5,43.64,61236.0
2023-10-11 12:30:00,43.64,43.77,43.49,43.73,69188.0,43.64,43.77,43.49,43.73,69188.0
2023-10-11 13:00:00,43.75,43.79,43.6,43.76,79372.0,43.75,43.79,43.6,43.76,79372.0
2023-10-11 13:30:00,43.75,43.76,43.6,43.64,47158.0,43.75,43.76,43.6,43.64,47158.0
2023-10-11 14:00:00,43.65,43.77,43.64,43.7,38259.0,43.65,43.77,43.64,43.7,38259.0
2023-10-11 14:30:00,43.7,43.83,43.69,43.79,60609.0,43.7,43.83,43.69,43.79,60609.0
2023-10-11 15:00:00,43.8,43.89,43.75,43.83,92890.0,43.8,43.89,43.75,43.83,92890.0
2023-10-11 15:30:00,43.83,43.84,43.47,43.48,237656.0,43.83,43.84,43.47,43.48,237656.0
2023-10-12 09:30:00,43.73,43.8,43.07,43.57,41489.0,43.73,43.8,43.07,43.57,41489.0
2023-10-12 10:00:00,43.62,43.9,43.53,43.84,45504.0,43.62,43.9,43.53,43.84,45504.0
2023-10-12 10:30:00,43.83,43.83,43.47,43.76,121156.0,43.83,43.83,43.47,43.76,121156.0
2023-10-12 11:00:00,43.75,43.9,43.7,43.83,89489.0,43.75,43.9,43.7,43.83,89489.0
2023-10-12 11:30:00,43.82,44.01,43.63,43.98,38884.0,43.82,44.01,43.63,43.98,38884.0
2023-10-12 12:00:00,43.99,44.07,43.8,44.03,42336.0,43.99,44.07,43.8,44.03,42336.0
2023-10-12 12:30:00,44.03,44.1,43.99,44.09,43395.0,44.03,44.1,43.99,44.09,43395.0
2023-10-12 13:00:00,44.08,44.11,43.87,43.92,49973.0,44.08,44.11,43.87,43.92,49973.0
2023-10-12 13:30:00,43.92,43.97,43.67,43.75,97735.0,43.92,43.97,43.67,43.75,97735.0
2023-10-12 14:00:00,43.75,43.84,43.6,43.83,40193.0,43.75,43.84,43.6,43.83,40193.0
2023-10-12 14:30:00,43.84,43.86,43.75,43.79,34836.0,43.84,43.86,43.75,43.79,34836.0
2023-10-12 15:00:00,43.79,43.84,43.68,43.74,52612.0,43.79,43.84,43.68,43.74,52612.0
2023-10-12 15:30:00,43.75,43.77,43.57,43.57,276882.0,43.75,43.77,43.57,43.57,276882.0
2023-10-13 09:30:00,43.65,43.91,43.44,43.88,40803.0,43.65,43.91,43.44,43.88,40803.0
2023-10-13 10:00:00,43.88,43.88,43.6,43.64,48494.0,43.88,43.88,43.6,43.64,48494.0
2023-10-13 10:30:00,43.65,43.73,43.39,43.49,27317.0,43.65,43.73,43.39,43.49,27317.0
2023-10-13 11:00:00,43.47,43.47,43.08,43.25,37791.0,43.47,43.47,43.08,43.25,37791.0
2023-10-13 11:30:00,43.24,43.41,43.21,43.27,25532.0,43.24,43.41,43.21,43.27,25532.0
2023-10-13 12:00:00,43.24,43.26,43.15,43.2,20926.0,43.24,43.26,43.15,43.2,20926.0
2023-10-13 12:30:00,43.21,43.24,42.88,42.94,39705.0,43.21,43.24,42.88,42.94,39705.0
2023-10-13 13:00:00,42.97,43.04,42.89,42.99,43390.0,42.97,43.04,42.89,42.99,43390.0
2023-10-13 13:30:00,42.97,43.31,42.96,43.12,50088.0,42.97,43.31,42.96,43.12,50088.0
2023-10-13 14:00:00,43.12,43.12,42.81,43.0,133574.0,43.12,43.12,42.81,43.0,133574.0
2023-10-13 14:30:00,43.0,43.25,43.0,43.25,93109.0,43.0,43.25,43.0,43.25,93109.0
2023-10-13 15:00:00,43.25,43.28,43.03,43.2,68927.0,43.25,43.28,43.03,43.2,68927.0
2023-10-13 15:30:00,43.2,43.25,43.08,43.2,243178.0,43.2,43.25,43.08,43.2,243178.0
2023-10-16 09:30:00,43.37,43.39,42.43,42.47,182717.0,43.37,43.39,42.43,42.47,182717.0
2023-10-16 10:00:00,42.48,42.81,42.25,42.79,111459.0,42.48,42.81,42.25,42.79,111459.0
2023-10-16 10:30:00,42.79,42.86,42.49,42.59,121911.0,42.79,42.86,42.49,42.59,121911.0
2023-10-16 11:00:00,42.61,42.8,42.54,42.64,94310.0,42.61,42.8,42.54,42.64,94310.0
2023-10-16 11:30:00,42.64,42.82,42.57,42.59,76432.0,42.64,42.82,42.57,42.59,76432.0
2023-10-16 12:00:00,42.61,42.65,42.12,42.12,72497.0,42.61,42.65,42.12,42.12,72497.0
2023-10-16 12:30:00,42.15,42.16,41.66,42.13,121449.0,42.15,42.16,41.66,42.13,121449.0
2023-10-16 13:00:00,42.2,42.36,41.89,42.08,83606.0,42.2,42.36,41.89,42.08,83606.0
2023-10-16 13:30:00,42.07,42.13,41.97,42.03,89935.0,42.07,42.13,41.97,42.03,89935.0
2023-10-16 14:00:00,42.03,42.1,41.86,41.87,77875.0,42.03,42.1,41.86,41.87,77875.0
2023-10-16 14:30:00,41.87,42.19,41.81,42.14,94830.0,41.87,42.19,41.81,42.14,94830.0
2023-10-16 15:00:00,42.14,42.3,42.14,42.28,127196.0,42.14,42.3,42.14,42.28,127196.0
2023-10-16 15:30:00,42.27,42.29,41.97,42.0,458899.0,42.27,42.29,41.97,42.0,458899.0
2023-10-17 09:30:00,42.07,42.92,42.0,42.68,74024.0,42.07,42.92,42.0,42.68,74024.0
2023-10-17 10:00:00,42.67,43.3,42.6,43.15,92001.0,42.67,43.3,42.6,43.15,92001.0
2023-10-17 10:30:00,43.16,43.28,42.8,42.88,49079.0,43.16,43.28,42.8,42.88,49079.0
2023-10-17 11:00:00,42.88,43.14,42.83,43.05,58209.0,42.88,43.14,42.83,43.05,58209.0
2023-10-17 11:30:00,43.05,43.14,42.89,43.13,40658.0,43.05,43.14,42.89,43.13,40658.0
2023-10-17 12:00:00,43.12,43.34,43.09,43.24,42709.0,43.12,43.34,43.09,43.24,42709.0
2023-10-17 12:30:00,43.28,43.3,43.13,43.23,38129.0,43.28,43.3,43.13,43.23,38129.0
2023-10-17 13:00:00,43.23,43.38,43.23,43.35,39189.0,43.23,43.38,43.23,43.35,39189.0
2023-10-17 13:30:00,43.34,43.36,43.22,43.26,33498.0,43.34,43.36,43.22,43.26,33498.0
2023-10-17 14:00:00,43.27,43.42,43.24,43.41,33424.0,43.27,43.42,43.24,43.41,33424.0
2023-10-17 14:30:00,43.41,43.47,43.17,43.27,45962.0,43.41,43.47,43.17,43.27,45962.0
2023-10-17 15:00:00,43.26,43.31,43.19,43.25,48440.0,43.26,43.31,43.19,43.25,48440.0
2023-10-17 15:30:00,43.26,43.35,43.12,43.13,230567.0,43.26,43.35,43.12,43.13,230567.0
2023-10-18 09:30:00,43.03,43.03,42.81,43.0,34980.0,43.03,43.03,42.81,43.0,34980.0
2023-10-18 10:00:00,43.02,43.17,42.82,42.82,17990.0,43.02,43.17,42.82,42.82,17990.0
2023-10-18 10:30:00,42.85,42.93,42.74,42.78,14678.0,42.85,42.93,42.74,42.78,14678.0
2023-10-18 11:00:00,42.8,43.0,42.78,42.94,16920.0,42.8,43.0,42.78,42.94,16920.0
2023-10-18 11:30:00,42.95,43.04,42.89,43.0,18946.0,42.95,43.04,42.89,43.0,18946.0
2023-10-18 12:00:00,43.0,43.13,42.9,43.02,20401.0,43.0,43.13,42.9,43.02,20401.0
2023-10-18 12:30:00,43.04,43.13,43.01,43.06,13222.0,43.04,43.13,43.01,43.06,13222.0
2023-10-18 13:00:00,43.04,43.29,43.03,43.25,33715.0,43.04,43.29,43.03,43.25,33715.0
2023-10-18 13:30:00,43.25,43.25,42.93,42.98,26935.0,43.25,43.25,42.93,42.98,26935.0
2023-10-18 14:00:00,42.99,43.0,42.9,42.92,31171.0,42.99,43.0,42.9,42.92,31171.0
2023-10-18 14:30:00,42.94,42.94,42.76,42.86,18039.0,42.94,42.94,42.76,42.86,18039.0
2023-10-18 15:00:00,42.87,43.0,42.85,42.98,38974.0,42.87,43.0,42.85,42.98,38974.0
2023-10-18 15:30:00,42.98,43.01,42.92,42.98,275713.0,42.98,43.01,42.92,42.98,275713.0
2023-10-19 09:30:00,43.07,43.23,42.77,42.87,29122.0,43.07,43.23,42.77,42.87,29122.0
2023-10-19 10:00:00,42.88,43.06,42.88,42.91,30057.0,42.88,43.06,42.88,42.91,30057.0
2023-10-19 10:30:00,42.89,42.91,42.69,42.7,26412.0,42.89,42.91,42.69,42.7,26412.0
2023-10-19 11:00:00,42.71,42.73,42.08,42.37,156273.0,42.71,42.73,42.08,42.37,156273.0
2023-10-19 11:30:00,42.37,42.77,42.35,42.65,52672.0,42.37,42.77,42.35,42.65,52672.0
2023-10-19 12:00:00,42.65,42.9,42.6,42.61,39143.0,42.65,42.9,42.6,42.61,39143.0
2023-10-19 12:30:00,42.65,42.8,42.37,42.73,30289.0,42.65,42.8,42.37,42.73,30289.0
2023-10-19 13:00:00,42.77,42.95,42.73,42.8,29039.0,42.77,42.95,42.73,42.8,29039.0
2023-10-19 13:30:00,42.81,42.84,42.5,42.59,25117.0,42.81,42.84,42.5,42.59,25117.0
2023-10-19 14:00:00,42.56,42.59,42.47,42.52,20699.0,42.56,42.59,42.47,42.52,20699.0
2023-10-19 14:30:00,42.52,42.52,42.28,42.47,51240.0,42.52,42.52,42.28,42.47,51240.0
2023-10-19 15:00:00,42.46,42.5,42.28,42.3,24282.0,42.46,42.5,42.28,42.3,24282.0
2023-10-19 15:30:00,42.33,42.46,42.23,42.26,227761.0,42.33,42.46,42.23,42.26,227761.0
2023-10-20 09:30:00,42.42,42.56,42.25,42.54,53283.0,42.42,42.56,42.25,42.54,53283.0
2023-10-20 10:00:00,42.56,42.62,42.42,42.51,17132.0,42.56,42.62,42.42,42.51,17132.0
2023-10-20 10:30:00,42.52,42.65,42.45,42.59,20970.0,42.52,42.65,42.45,42.59,20970.0
2023-10-20 11:00:00,42.59,42.64,42.45,42.48,35984.0,42.59,42.64,42.45,42.48,35984.0
2023-10-20 11:30:00,42.47,42.63,42.42,42.57,27274.0,42.47,42.63,42.42,42.57,27274.0
2023-10-20 12:00:00,42.57,42.62,42.46,42.58,24469.0,42.57,42.62,42.46,42.58,24469.0
2023-10-20 12:30:00,42.59,42.69,42.54,42.6,28802.0,42.59,42.69,42.54,42.6,28802.0
2023-10-20 13:00:00,42.59,42.68,42.49,42.6,28140.0,42.59,42.68,42.49,42.6,28140.0
2023-10-20 13:30:00,42.6,42.63,42.56,42.59,30281.0,42.6,42.63,42.56,42.59,30281.0
2023-10-20 14:00:00,42.6,42.63,42.51,42.55,26074.0,42.6,42.63,42.51,42.55,26074.0
2023-10-20 14:30:00,42.55,42.6,42.49,42.54,27222.0,42.55,42.6,42.49,42.54,27222.0
2023-10-20 15:00:00,42.54,42.63,42.46,42.52,47757.0,42.54,42.63,42.46,42.52,47757.0
2023-10-20 15:30:00,42.52,42.54,42.34,42.41,173932.0,42.52,42.54,42.34,42.41,173932.0
2023-10-23 09:30:00,42.2,42.68,42.12,42.61,38527.0,42.2,42.68,42.12,42.61,38527.0
2023-10-23 10:00:00,42.63,42.71,42.56,42.62,38603.0,42.63,42.71,42.56,42.62,38603.0
2023-10-23 10:30:00,42.63,42.65,42.52,42.58,57993.0,42.63,42.65,42.52,42.58,57993.0
2023-10-23 11:00:00,42.59,42.63,42.51,42.57,48006.0,42.59,42.63,42.51,42.57,48006.0
2023-10-23 11:30:00,42.58,42.61,42.41,42.58,59136.0,42.58,42.61,42.41,42.58,59136.0
2023-10-23 12:00:00,42.6,42.66,42.51,42.66,26401.0,42.6,42.66,42.51,42.66,26401.0
2023-10-23 12:30:00,42.66,42.8,42.58,42.8,50566.0,42.66,42.8,42.58,42.8,50566.0
2023-10-23 13:00:00,42.79,42.82,42.54,42.61,46059.0,42.79,42.82,42.54,42.61,46059.0
2023-10-23 13:30:00,42.6,42.64,42.53,42.6,49779.0,42.6,42.64,42.53,42.6,49779.0
2023-10-23 14:00:00,42.59,42.62,42.54,42.6,49249.0,42.59,42.62,42.54,42.6,49249.0
2023-10-23 14:30:00,42.6,42.67,42.55,42.58,47241.0,42.6,42.67,42.55,42.58,47241.0
2023-10-23 15:00:00,42.59,42.63,42.45,42.53,107842.0,42.59,42.63,42.45,42.53,107842.0
2023-10-23 15:30:00,42.53,42.61,42.48,42.59,248324.0,42.53,42.61,42.48,42.59,248324.0
2023-10-24 09:30:00,42.78,43.24,42.61,43.24,54052.0,42.78,43.24,42.61,43.24,54052.0
2023-10-24 10:00:00,43.26,43.45,43.14,43.44,38790.0,43.26,43.45,43.14,43.44,38790.0
2023-10-24 10:30:00,43.43,43.51,43.3,43.51,54962.0,43.43,43.51,43.3,43.51,54962.0
2023-10-24 11:00:00,43.49,43.6,43.38,43.55,29275.0,43.49,43.6,43.38,43.55,29275.0
2023-10-24 11:30:00,43.54,43.7,43.49,43.68,42380.0,43.54,43.7,43.49,43.68,42380.0
2023-10-24 12:00:00,43.69,43.78,43.45,43.45,38372.0,43.69,43.78,43.45,43.45,38372.0
2023-10-24 12:30:00,43.44,43.53,43.4,43.49,42028.0,43.44,43.53,43.4,43.49,42028.0
2023-10-24 13:00:00,43.49,43.59,43.39,43.59,35704.0,43.49,43.59,43.39,43.59,35704.0
2023-10-24 13:30:00,43.59,43.62,43.48,43.55,29194.0,43.59,43.62,43.48,43.55,29194.0
2023-10-24 14:00:00,43.54,43.62,43.44,43.62,33182.0,43.54,43.62,43.44,43.62,33182.0
2023-10-24 14:30:00,43.63,43.74,43.62,43.66,36170.0,43.63,43.74,43.62,43.66,36170.0
2023-10-24 15:00:00,43.66,43.8,43.6,43.8,95395.0,43.66,43.8,43.6,43.8,95395.0
2023-10-24 15:30:00,43.8,43.89,43.73,43.77,436872.0,43.8,43.89,43.73,43.77,436872.0
2023-10-25 09:30:00,43.75,44.06,43.63,44.04,39093.0,43.75,44.06,43.63,44.04,39093.0
2023-10-25 10:00:00,44.04,44.43,43.99,44.41,113896.0,44.04,44.43,43.99,44.41,113896.0
2023-10-25 10:30:00,44.39,44.42,44.18,44.21,64285.0,44.39,44.42,44.18,44.21,64285.0
2023-10-25 11:00:00,44.22,44.39,44.11,44.26,57093.0,44.22,44.39,44.11,44.26,57093.0
2023-10-25 11:30:00,44.26,44.26,44.03,44.16,41691.0,44.26,44.26,44.03,44.16,41691.0
2023-10-25 12:00:00,44.14,44.24,43.98,43.98,53038.0,44.14,44.24,43.98,43.98,53038.0
2023-10-25 12:30:00,43.98,44.11,43.71,43.75,69992.0,43.98,44.11,43.71,43.75,69992.0
2023-10-25 13:00:00,43.75,43.81,43.61,43.74,61742.0,43.75,43.81,43.61,43.74,61742.0
2023-10-25 13:30:00,43.73,43.91,43.61,43.86,68177.0,43.73,43.91,43.61,43.86,68177.0
2023-10-25 14:00:00,43.86,43.91,43.69,43.72,78789.0,43.86,43.91,43.69,43.72,78789.0
2023-10-25 14:30:00,43.71,43.9,43.65,43.88,106293.0,43.71,43.9,43.65,43.88,106293.0
2023-10-25 15:00:00,43.89,43.96,43.83,43.89,115991.0,43.89,43.96,43.83,43.89,115991.0
2023-10-25 15:30:00,43.89,44.01,43.83,44.0,289653.0,43.89,44.01,43.83,44.0,289653.0
2023-10-26 09:30:00,44.04,44.12,43.76,43.87,24938.0,44.04,44.12,43.76,43.87,24938.0
2023-10-26 10:00:00,43.9,44.25,43.85,44.21,53775.0,43.9,44.25,43.85,44.21,53775.0
2023-10-26 10:30:00,44.21,44.21,43.93,43.95,58527.0,44.21,44.21,43.93,43.95,58527.0
2023-10-26 11:00:00,43.94,43.97,43.66,43.68,33434.0,43.94,43.97,43.66,43.68,33434.0
2023-10-26 11:30:00,43.7,43.86,43.68,43.85,18777.0,43.7,43.86,43.68,43.85,18777.0
2023-10-26 12:00:00,43.83,43.92,43.55,43.59,29119.0,43.83,43.92,43.55,43.59,29119.0
2023-10-26 12:30:00,43.63,43.75,43.59,43.59,87437.0,43.63,43.75,43.59,43.59,87437.0
2023-10-26 13:00:00,43.58,43.72,43.5,43.64,44206.0,43.58,43.72,43.5,43.64,44206.0
2023-10-26 13:30:00,43.62,43.77,43.57,43.7,48541.0,43.62,43.77,43.57,43.7,48541.0
2023-10-26 14:00:00,43.7,43.77,43.62,43.7,64652.0,43.7,43.77,43.62,43.7,64652.0
2023-10-26 14:30:00,43.69,43.82,43.66,43.74,57730.0,43.69,43.82,43.66,43.74,57730.0
2023-10-26 15:00:00,43.74,43.79,43.58,43.66,68805.0,43.74,43.79,43.58,43.66,68805.0
2023-10-26 15:30:00,43.66,43.71,43.59,43.66,253042.0,43.66,43.71,43.59,43.66,253042.0
2023-10-27 09:30:00,43.31,43.63,43.0,43.33,48213.0,43.31,43.63,43.0,43.33,48213.0
2023-10-27 10:00:00,43.32,43.71,43.14,43.65,40919.0,43.32,43.71,43.14,43.65,40919.0
2023-10-27 10:30:00,43.73,43.76,43.5,43.71,121923.0,43.73,43.76,43.5,43.71,121923.0
2023-10-27 11:00:00,43.72,43.82,43.64,43.76,39351.0,43.72,43.82,43.64,43.76,39351.0
2023-10-27 11:30:00,43.76,43.76,43.6,43.68,16524.0,43.76,43.76,43.6,43.68,16524.0
2023-10-27 12:00:00,43.66,43.68,43.48,43.56,14486.0,43.66,43.68,43.48,43.56,14486.0
2023-10-27 12:30:00,43.56,43.64,43.48,43.5,10221.0,43.56,43.64,43.48,43.5,10221.0
2023-10-27 13:00:00,43.5,43.51,43.29,43.43,12664.0,43.5,43.51,43.29,43.43,12664.0
2023-10-27 13:30:00,43.43,43.52,43.36,43.46,24418.0,43.43,43.52,43.36,43.46,24418.0
2023-10-27 14:00:00,43.46,43.53,43.45,43.48,24644.0,43.46,43.53,43.45,43.48,24644.0
2023-10-27 14:30:00,43.48,43.55,43.33,43.35,39769.0,43.48,43.55,43.33,43.35,39769.0
2023-10-27 15:00:00,43.35,43.6,43.35,43.57,41543.0,43.35,43.6,43.35,43.57,41543.0
2023-10-27 15:30:00,43.57,43.62,43.45,43.48,196975.0,43.57,43.62,43.45,43.48,196975.0
2023-10-30 09:30:00,43.6,43.85,43.02,43.44,351075.0,43.6,43.85,43.02,43.44,351075.0
2023-10-30 10:00:00,43.44,43.71,43.38,43.43,242806.0,43.44,43.71,43.38,43.43,242806.0
2023-10-30 10:30:00,43.4,43.49,43.22,43.33,254757.0,43.4,43.49,43.22,43.33,254757.0
2023-10-30 11:00:00,43.33,43.48,43.25,43.26,148638.0,43.33,43.48,43.25,43.26,148638.0
2023-10-30 11:30:00,43.27,43.4,43.2,43.38,145582.0,43.27,43.4,43.2,43.38,145582.0
2023-10-30 12:00:00,43.38,43.64,43.38,43.42,91853.0,43.38,43.64,43.38,43.42,91853.0
2023-10-30 12:30:00,43.41,43.47,43.31,43.42,133047.0,43.41,43.47,43.31,43.42,133047.0
2023-10-30 13:00:00,43.4,43.48,43.37,43.47,55398.0,43.4,43.48,43.37,43.47,55398.0
2023-10-30 13:30:00,43.48,43.61,43.26,43.38,180681.0,43.48,43.61,43.26,43.38,180681.0
2023-10-30 14:00:00,43.37,43.6,42.98,42.98,554919.0,43.37,43.6,42.98,42.98,554919.0
2023-10-30 14:30:00,42.99,43.25,42.9,43.0,89820.0,42.99,43.25,42.9,43.0,89820.0
2023-10-30 15:00:00,43.01,43.25,42.98,43.2,146871.0,43.01,43.25,42.98,43.2,146871.0
2023-10-30 15:30:00,43.2,43.34,43.14,43.34,759938.0,43.2,43.34,43.14,43.34,759938.0
2023-10-31 09:30:00,41.32,41.5,39.76,40.74,596826.0,41.32,41.5,39.76,40.74,596826.0
2023-10-31 10:00:00,40.74,41.2,40.16,40.38,547757.0,40.74,41.2,40.16,40.38,547757.0
2023-10-31 10:30:00,40.37,41.04,40.25,40.94,353398.0,40.37,41.04,40.25,40.94,353398.0
2023-10-31 11:00:00,40.96,41.2,40.77,40.96,200513.0,40.96,41.2,40.77,40.96,200513.0
2023-10-31 11:30:00,40.92,41.11,40.13,40.99,148311.0,40.92,41.11,40.13,40.99,148311.0
2023-10-31 12:00:00,40.99,41.29,40.97,41.27,81001.0,40.99,41.29,40.97,41.27,81001.0
2023-10-31 12:30:00,41.27,41.69,41.25,41.65,106183.0,41.27,41.69,41.25,41.65,106183.0
2023-10-31 13:00:00,41.67,42.27,41.66,42.04,144977.0,41.67,42.27,41.66,42.04,144977.0
2023-10-31 13:30:00,42.02,42.36,41.79,42.3,162414.0,42.02,42.36,41.79,42.3,162414.0
2023-10-31 14:00:00,42.3,42.56,42.3,42.33,102740.0,42.3,42.56,42.3,42.33,102740.0
2023-10-31 14:30:00,42.33,42.4,41.95,42.0,127557.0,42.33,42.4,41.95,42.0,127557.0
2023-10-31 15:00:00,42.01,42.25,41.8,42.04,106581.0,42.01,42.25,41.8,42.04,106581.0
2023-10-31 15:30:00,42.05,42.1,41.83,42.02,380441.0,42.05,42.1,41.83,42.02,380441.0
2023-11-01 09:30:00,41.94,42.09,39.83,40.0,213859.0,41.94,42.09,39.83,40.0,213859.0
2023-11-01 10:00:00,39.98,40.54,39.9,40.2,224222.0,39.98,40.54,39.9,40.2,224222.0
2023-11-01 10:30:00,40.23,40.64,40.13,40.51,142833.0,40.23,40.64,40.13,40.51,142833.0
2023-11-01 11:00:00,40.51,40.53,40.22,40.48,118687.0,40.51,40.53,40.22,40.48,118687.0
2023-11-01 11:30:00,40.48,40.9,40.37,40.89,98441.0,40.48,40.9,40.37,40.89,98441.0
2023-11-01 12:00:00,40.86,41.14,40.83,40.9,122914.0,40.86,41.14,40.83,40.9,122914.0
2023-11-01 12:30:00,40.85,41.03,40.77,40.79,65584.0,40.85,41.03,40.77,40.79,65584.0
2023-11-01 13:00:00,40.77,41.06,40.77,41.04,56570.0,40.77,41.06,40.77,41.04,56570.0
2023-11-01 13:30:00,41.01,41.05,40.77,40.9,75367.0,41.01,41.05,40.77,40.9,75367.0
2023-11-01 14:00:00,40.88,40.93,40.66,40.7,86087.0,40.88,40.93,40.66,40.7,86087.0
2023-11-01 14:30:00,40.72,40.86,40.34,40.41,156162.0,40.72,40.86,40.34,40.41,156162.0
2023-11-01 15:00:00,40.41,40.62,40.15,40.27,106555.0,40.41,40.62,40.15,40.27,106555.0
2023-11-01 15:30:00,40.27,40.57,40.24,40.57,422882.0,40.27,40.57,40.24,40.57,422882.0
2023-11-02 09:30:00,40.52,40.78,39.99,40.53,76633.0,40.52,40.78,39.99,40.53,76633.0
2023-11-02 10:00:00,40.57,40.82,40.55,40.62,50289.0,40.57,40.82,40.55,40.62,50289.0
2023-11-02 10:30:00,40.65,40.79,40.57,40.71,69532.0,40.65,40.79,40.57,40.71,69532.0
2023-11-02 11:00:00,40.7,40.86,40.59,40.74,76029.0,40.7,40.86,40.59,40.74,76029.0
2023-11-02 11:30:00,40.76,40.81,40.61,40.62,34503.0,40.76,40.81,40.61,40.62,34503.0
2023-11-02 12:00:00,40.61,40.62,40.43,40.55,57295.0,40.61,40.62,40.43,40.55,57295.0
2023-11-02 12:30:00,40.57,40.84,40.56,40.71,69552.0,40.57,40.84,40.56,40.71,69552.0
2023-11-02 13:00:00,40.71,40.95,40.7,40.79,48672.0,40.71,40.95,40.7,40.79,48672.0
2023-11-02 13:30:00,40.79,40.93,40.74,40.92,58635.0,40.79,40.93,40.74,40.92,58635.0
2023-11-02 14:00:00,40.94,41.07,40.88,40.99,51131.0,40.94,41.07,40.88,40.99,51131.0
2023-11-02 14:30:00,40.98,41.13,40.95,41.02,67562.0,40.98,41.13,40.95,41.02,67562.0
2023-11-02 15:00:00,41.02,41.19,40.99,41.18,84045.0,41.02,41.19,40.99,41.18,84045.0
2023-11-02 15:30:00,41.18,41.23,41.09,41.21,258699.0,41.18,41.23,41.09,41.21,258699.0
2023-11-03 09:30:00,41.51,41.86,41.28,41.67,53024.0,41.51,41.86,41.28,41.67,53024.0
2023-11-03 10:00:00,41.69,41.72,41.16,41.19,46460.0,41.69,41.72,41.16,41.19,46460.0
2023-11-03 10:30:00,41.18,41.22,40.15,41.11,108081.0,41.18,41.22,40.15,41.11,108081.0
2023-11-03 11:00:00,41.11,41.22,41.08,41.14,60569.0,41.11,41.22,41.08,41.14,60569.0
2023-11-03 11:30:00,41.12,41.19,41.09,41.09,49151.0,41.12,41.19,41.09,41.09,49151.0
2023-11-03 12:00:00,41.08,41.2,40.98,41.2,33607.0,41.08,41.2,40.98,41.2,33607.0
2023-11-03 12:30:00,41.2,41.48,41.15,41.38,28392.0,41.2,41.48,41.15,41.38,28392.0
2023-11-03 13:00:00,41.39,41.51,41.32,41.4,28010.0,41.39,41.51,41.32,41.4,28010.0
2023-11-03 13:30:00,41.4,41.41,41.29,41.38,49133.0,41.4,41.41,41.29,41.38,49133.0
2023-11-03 14:00:00,41.37,41.56,41.37,41.56,39595.0,41.37,41.56,41.37,41.56,39595.0
2023-11-03 14:30:00,41.55,41.76,41.52,41.76,32041.0,41.55,41.76,41.52,41.76,32041.0
2023-11-03 15:00:00,41.75,41.82,41.6,41.63,62670.0,41.75,41.82,41.6,41.63,62670.0
2023-11-03 15:30:00,41.62,41.78,41.6,41.64,168013.0,41.62,41.78,41.6,41.64,168013.0
2023-11-06 09:30:00,41.51,41.51,40.64,40.89,65652.0,41.51,41.51,40.64,40.89,65652.0
2023-11-06 10:00:00,40.9,40.94,40.7,40.76,46766.0,40.9,40.94,40.7,40.76,46766.0
2023-11-06 10:30:00,40.78,41.01,40.57,40.61,101426.0,40.78,41.01,40.57,40.61,101426.0
2023-11-06 11:00:00,40.58,40.68,40.48,40.63,45740.0,40.58,40.68,40.48,40.63,45740.0
2023-11-06 11:30:00,40.63,40.69,40.51,40.62,37149.0,40.63,40.69,40.51,40.62,37149.0
2023-11-06 12:00:00,40.64,40.79,40.6,40.75,64159.0,40.64,40.79,40.6,40.75,64159.0
2023-11-06 12:30:00,40.73,40.78,40.58,40.65,39996.0,40.73,40.78,40.58,40.65,39996.0
2023-11-06 13:00:00,40.65,40.72,40.49,40.55,26593.0,40.65,40.72,40.49,40.55,26593.0
2023-11-06 13:30:00,40.56,40.62,40.51,40.54,26392.0,40.56,40.62,40.51,40.54,26392.0
2023-11-06 14:00:00,40.54,40.56,40.43,40.53,23545.0,40.54,40.56,40.43,40.53,23545.0
2023-11-06 14:30:00,40.53,40.77,40.53,40.72,31085.0,40.53,40.77,40.53,40.72,31085.0
2023-11-06 15:00:00,40.71,40.76,40.59,40.64,41450.0,40.71,40.76,40.59,40.64,41450.0
2023-11-06 15:30:00,40.63,40.71,40.46,40.7,200938.0,40.63,40.71,40.46,40.7,200938.0
2023-11-07 09:30:00,40.8,41.09,40.62,40.87,52147.0,40.8,41.09,40.62,40.87,52147.0
2023-11-07 10:00:00,40.89,40.95,40.67,40.76,47814.0,40.89,40.95,40.67,40.76,47814.0
2023-11-07 10:30:00,40.76,40.86,40.72,40.78,23267.0,40.76,40.86,40.72,40.78,23267.0
2023-11-07 11:00:00,40.78,40.79,40.68,40.69,21195.0,40.78,40.79,40.68,40.69,21195.0
2023-11-07 11:30:00,40.69,40.77,40.59,40.67,28115.0,40.69,40.77,40.59,40.67,28115.0
2023-11-07 12:00:00,40.67,40.67,40.48,40.51,26811.0,40.67,40.67,40.48,40.51,26811.0
2023-11-07 12:30:00,40.5,40.65,40.49,40.63,19899.0,40.5,40.65,40.49,40.63,19899.0
2023-11-07 13:00:00,40.63,40.9,40.62,40.89,37114.0,40.63,40.9,40.62,40.89,37114.0
2023-11-07 13:30:00,40.89,40.89,40.71,40.79,29704.0,40.89,40.89,40.71,40.79,29704.0
2023-11-07 14:00:00,40.77,40.79,40.69,40.71,27020.0,40.77,40.79,40.69,40.71,27020.0
2023-11-07 14:30:00,40.72,40.73,40.65,40.72,25339.0,40.72,40.73,40.65,40.72,25339.0
2023-11-07 15:00:00,40.72,40.8,40.6,40.65,42478.0,40.72,40.8,40.6,40.65,42478.0
2023-11-07 15:30:00,40.64,40.87,40.63,40.67,184416.0,40.64,40.87,40.63,40.67,184416.0
2023-11-08 09:30:00,40.77,40.78,40.4,40.5,27404.0,40.77,40.78,40.4,40.5,27404.0
2023-11-08 10:00:00,40.49,40.54,40.3,40.3,27081.0,40.49,40.54,40.3,40.3,27081.0
2023-11-08 10:30:00,40.31,40.39,40.2,40.37,39340.0,40.31,40.39,40.2,40.37,39340.0
2023-11-08 11:00:00,40.37,40.44,40.29,40.37,34106.0,40.37,40.44,40.29,40.37,34106.0
2023-11-08 11:30:00,40.36,40.45,40.34,40.36,20266.0,40.36,40.45,40.34,40.36,20266.0
2023-11-08 12:00:00,40.37,40.38,40.09,40.17,29792.0,40.37,40.38,40.09,40.17,29792.0
2023-11-08 12:30:00,40.16,40.16,40.01,40.06,24776.0,40.16,40.16,40.01,40.06,24776.0
2023-11-08 13:00:00,40.06,40.22,40.01,40.18,24864.0,40.06,40.22,40.01,40.18,24864.0
2023-11-08 13:30:00,40.2,40.23,40.06,40.1,40521.0,40.2,40.23,40.06,40.1,40521.0
2023-11-08 14:00:00,40.1,40.2,40.0,40.02,37135.0,40.1,40.2,40.0,40.02,37135.0
2023-11-08 14:30:00,40.02,40.16,40.02,40.12,34030.0,40.02,40.16,40.02,40.12,34030.0
2023-11-08 15:00:00,40.12,40.15,40.06,40.11,47860.0,40.12,40.15,40.06,40.11,47860.0
2023-11-08 15:30:00,40.1,40.2,40.02,40.16,214127.0,40.1,40.2,40.02,40.16,214127.0
2023-11-09 09:30:00,40.28,40.36,39.98,40.06,26809.0,40.28,40.36,39.98,40.06,26809.0
2023-11-09 10:00:00,40.08,40.39,39.99,40.33,42955.0,40.08,40.39,39.99,40.33,42955.0
2023-11-09 10:30:00,40.33,40.68,40.29,40.62,32960.0,40.33,40.68,40.29,40.62,32960.0
2023-11-09 11:00:00,40.62,40.68,40.57,40.57,18769.0,40.62,40.68,40.57,40.57,18769.0
2023-11-09 11:30:00,40.58,40.69,40.58,40.68,19052.0,40.58,40.69,40.58,40.68,19052.0
2023-11-09 12:00:00,40.68,40.68,40.57,40.59,20728.0,40.68,40.68,40.57,40.59,20728.0
2023-11-09 12:30:00,40.6,40.71,40.58,40.71,21272.0,40.6,40.71,40.58,40.71,21272.0
2023-11-09 13:00:00,40.71,40.72,40.38,40.39,19698.0,40.71,40.72,40.38,40.39,19698.0
2023-11-09 13:30:00,40.37,40.48,40.29,40.29,25106.0,40.37,40.48,40.29,40.29,25106.0
2023-11-09 14:00:00,40.28,40.32,40.12,40.27,21182.0,40.28,40.32,40.12,40.27,21182.0
2023-11-09 14:30:00,40.29,40.37,40.26,40.27,30598.0,40.29,40.37,40.26,40.27,30598.0
2023-11-09 15:00:00,40.28,40.66,40.28,40.63,39301.0,40.28,40.66,40.28,40.63,39301.0
2023-11-09 15:30:00,40.64,40.87,40.6,40.79,233966.0,40.64,40.87,40.6,40.79,233966.0
2023-11-10 09:30:00,40.82,40.99,40.42,40.53,40500.0,40.82,40.99,40.42,40.53,40500.0
2023-11-10 10:00:00,40.51,40.69,40.48,40.65,41741.0,40.51,40.69,40.48,40.65,41741.0
2023-11-10 10:30:00,40.68,40.71,40.58,40.64,34546.0,40.68,40.71,40.58,40.64,34546.0
2023-11-10 11:00:00,40.71,40.79,40.66,40.75,22510.0,40.71,40.79,40.66,40.75,22510.0
2023-11-10 11:30:00,40.76,40.85,40.7,40.83,18273.0,40.76,40.85,40.7,40.83,18273.0
2023-11-10 12:00:00,40.84,40.9,40.73,40.73,27545.0,40.84,40.9,40.73,40.73,27545.0
2023-11-10 12:30:00,40.73,40.87,40.73,40.84,26340.0,40.73,40.87,40.73,40.84,26340.0
2023-11-10 13:00:00,40.84,40.89,40.75,40.83,29354.0,40.84,40.89,40.75,40.83,29354.0
2023-11-10 13:30:00,40.83,40.86,40.76,40.84,30500.0,40.83,40.86,40.76,40.84,30500.0
2023-11-10 14:00:00,40.83,40.84,40.73,40.76,30456.0,40.83,40.84,40.73,40.76,30456.0
2023-11-10 14:30:00,40.74,40.74,40.6,40.63,34711.0,40.74,40.74,40.6,40.63,34711.0
2023-11-10 15:00:00,40.62,40.74,40.61,40.72,63272.0,40.62,40.74,40.61,40.72,63272.0
2023-11-10 15:30:00,40.73,40.99,40.73,40.97,139351.0,40.73,40.99,40.73,40.97,139351.0
2023-11-13 09:30:00,40.89,41.31,40.89,41.12,45894.0,40.89,41.31,40.89,41.12,45894.0
2023-11-13 10:00:00,41.12,41.31,41.08,41.22,51126.0,41.12,41.31,41.08,41.22,51126.0
2023-11-13 10:30:00,41.21,41.24,41.09,41.21,31584.0,41.21,41.24,41.09,41.21,31584.0
2023-11-13 11:00:00,41.21,41.36,41.19,41.3,36607.0,41.21,41.36,41.19,41.3,36607.0
2023-11-13 11:30:00,41.31,41.74,41.27,41.67,48117.0,41.31,41.74,41.27,41.67,48117.0
2023-11-13 12:00:00,41.66,41.83,41.66,41.81,57777.0,41.66,41.83,41.66,41.81,57777.0
2023-11-13 12:30:00,41.82,41.9,41.75,41.78,24493.0,41.82,41.9,41.75,41.78,24493.0
2023-11-13 13:00:00,41.77,41.82,41.69,41.74,26350.0,41.77,41.82,41.69,41.74,26350.0
2023-11-13 13:30:00,41.74,41.81,41.72,41.81,38774.0,41.74,41.81,41.72,41.81,38774.0
2023-11-13 14:00:00,41.81,41.93,41.68,41.71,103028.0,41.81,41.93,41.68,41.71,103028.0
2023-11-13 14:30:00,41.72,41.75,41.58,41.67,157778.0,41.72,41.75,41.58,41.67,157778.0
2023-11-13 15:00:00,41.67,41.74,41.61,41.7,124463.0,41.67,41.74,41.61,41.7,124463.0
2023-11-13 15:30:00,41.7,41.85,41.65,41.82,262825.0,41.7,41.85,41.65,41.82,262825.0
2023-11-14 09:30:00,42.14,42.34,42.02,42.05,54731.0,42.14,42.34,42.02,42.05,54731.0
2023-11-14 10:00:00,42.05,42.49,41.86,42.47,49207.0,42.05,42.49,41.86,42.47,49207.0
2023-11-14 10:30:00,42.46,42.46,42.03,42.07,90520.0,42.46,42.46,42.03,42.07,90520.0
2023-11-14 11:00:00,42.07,42.21,42.03,42.19,55356.0,42.07,42.21,42.03,42.19,55356.0
2023-11-14 11:30:00,42.21,42.3,42.12,42.16,40380.0,42.21,42.3,42.12,42.16,40380.0
2023-11-14 12:00:00,42.16,42.17,41.87,41.89,31336.0,42.16,42.17,41.87,41.89,31336.0
2023-11-14 12:30:00,41.89,41.98,41.71,41.9,42801.0,41.89,41.98,41.71,41.9,42801.0
2023-11-14 13:00:00,41.87,42.01,41.77,41.79,51860.0,41.87,42.01,41.77,41.79,51860.0
2023-11-14 13:30:00,41.77,41.83,41.65,41.67,43613.0,41.77,41.83,41.65,41.67,43613.0
2023-11-14 14:00:00,41.67,41.86,41.67,41.72,41580.0,41.67,41.86,41.67,41.72,41580.0
2023-11-14 14:30:00,41.72,41.73,41.53,41.63,56566.0,41.72,41.73,41.53,41.63,56566.0
2023-11-14 15:00:00,41.64,41.72,41.58,41.69,67825.0,41.64,41.72,41.58,41.69,67825.0
2023-11-14 15:30:00,41.69,41.81,41.68,41.69,228065.0,41.69,41.81,41.68,41.69,228065.0
2023-11-15 09:30:00,41.71,42.46,41.71,42.41,53375.0,41.71,42.46,41.71,42.41,53375.0
2023-11-15 10:00:00,42.4,42.82,42.22,42.77,183345.0,42.4,42.82,42.22,42.77,183345.0
2023-11-15 10:30:00,42.77,42.86,42.44,42.53,58619.0,42.77,42.86,42.44,42.53,58619.0
2023-11-15 11:00:00,42.52,42.77,42.49,42.74,140745.0,42.52,42.77,42.49,42.74,140745.0
2023-11-15 11:30:00,42.75,42.75,42.3,42.3,70362.0,42.75,42.75,42.3,42.3,70362.0
2023-11-15 12:00:00,42.3,42.44,42.3,42.4,20221.0,42.3,42.44,42.3,42.4,20221.0
2023-11-15 12:30:00,42.45,42.45,42.24,42.26,18384.0,42.45,42.45,42.24,42.26,18384.0
2023-11-15 13:00:00,42.26,42.31,42.13,42.21,18769.0,42.26,42.31,42.13,42.21,18769.0
2023-11-15 13:30:00,42.22,42.43,42.21,42.33,81965.0,42.22,42.43,42.21,42.33,81965.0
2023-11-15 14:00:00,42.35,42.37,42.07,42.16,28576.0,42.35,42.37,42.07,42.16,28576.0
2023-11-15 14:30:00,42.17,42.21,42.04,42.08,29775.0,42.17,42.21,42.04,42.08,29775.0
2023-11-15 15:00:00,42.08,42.12,41.96,41.97,53477.0,42.08,42.12,41.96,41.97,53477.0
2023-11-15 15:30:00,41.98,42.13,41.94,42.13,212233.0,41.98,42.13,41.94,42.13,212233.0
2023-11-16 09:30:00,41.55,41.78,40.48,40.9,74341.0,41.55,41.78,40.48,40.9,74341.0
2023-11-16 10:00:00,40.87,41.02,40.79,40.85,50826.0,40.87,41.02,40.79,40.85,50826.0
2023-11-16 10:30:00,40.84,40.89,40.56,40.63,55141.0,40.84,40.89,40.56,40.63,55141.0
2023-11-16 11:00:00,40.65,40.71,40.53,40.68,45149.0,40.65,40.71,40.53,40.68,45149.0
2023-11-16 11:30:00,40.68,40.77,40.62,40.72,36988.0,40.68,40.77,40.62,40.72,36988.0
2023-11-16 12:00:00,40.72,40.76,40.61,40.63,37034.0,40.72,40.76,40.61,40.63,37034.0
2023-11-16 12:30:00,40.62,40.87,40.61,40.76,30995.0,40.62,40.87,40.61,40.76,30995.0
2023-11-16 13:00:00,40.76,40.81,40.67,40.71,21121.0,40.76,40.81,40.67,40.71,21121.0
2023-11-16 13:30:00,40.72,40.76,40.59,40.59,24365.0,40.72,40.76,40.59,40.59,24365.0
2023-11-16 14:00:00,40.59,40.79,40.59,40.79,30288.0,40.59,40.79,40.59,40.79,30288.0
2023-11-16 14:30:00,40.79,40.92,40.77,40.9,45581.0,40.79,40.92,40.77,40.9,45581.0
2023-11-16 15:00:00,40.91,41.07,40.89,41.01,56700.0,40.91,41.07,40.89,41.01,56700.0
2023-11-16 15:30:00,41.01,41.1,40.87,41.05,295466.0,41.01,41.1,40.87,41.05,295466.0
2023-11-17 09:30:00,41.14,41.27,40.75,41.01,103581.0,41.14,41.27,40.75,41.01,103581.0
2023-11-17 10:00:00,41.07,41.25,40.92,41.2,50028.0,41.07,41.25,40.92,41.2,50028.0
2023-11-17 10:30:00,41.2,41.36,41.1,41.25,35874.0,41.2,41.36,41.1,41.25,35874.0
2023-11-17 11:00:00,41.26,41.35,41.09,41.1,29055.0,41.26,41.35,41.09,41.1,29055.0
2023-11-17 11:30:00,41.08,41.12,41.0,41.05,25326.0,41.08,41.12,41.0,41.05,25326.0
2023-11-17 12:00:00,41.05,41.07,40.94,40.96,30897.0,41.05,41.07,40.94,40.96,30897.0
2023-11-17 12:30:00,40.96,41.1,40.95,41.06,30057.0,40.96,41.1,40.95,41.06,30057.0
2023-11-17 13:00:00,41.07,41.15,41.01,41.08,22788.0,41.07,41.15,41.01,41.08,22788.0
2023-11-17 13:30:00,41.09,41.11,41.04,41.05,19390.0,41.09,41.11,41.04,41.05,19390.0
2023-11-17 14:00:00,41.05,41.06,40.9,40.94,34183.0,41.05,41.06,40.9,40.94,34183.0
2023-11-17 14:30:00,40.95,41.0,40.88,40.89,30366.0,40.95,41.0,40.88,40.89,30366.0
2023-11-17 15:00:00,40.89,41.01,40.87,41.0,52469.0,40.89,41.01,40.87,41.0,52469.0
2023-11-17 15:30:00,41.0,41.14,40.81,41.11,223330.0,41.0,41.14,40.81,41.11,223330.0
2023-11-20 09:30:00,41.08,41.27,40.72,40.88,44482.0,41.08,41.27,40.72,40.88,44482.0
2023-11-20 10:00:00,40.91,41.25,40.86,41.17,21886.0,40.91,41.25,40.86,41.17,21886.0
2023-11-20 10:30:00,41.12,41.32,41.12,41.29,15776.0,41.12,41.32,41.12,41.29,15776.0
2023-11-20 11:00:00,41.27,41.44,41.25,41.36,17090.0,41.27,41.44,41.25,41.36,17090.0
2023-11-20 11:30:00,41.34,41.44,41.29,41.31,29098.0,41.34,41.44,41.29,41.31,29098.0
2023-11-20 12:00:00,41.31,41.34,41.18,41.29,36168.0,41.31,41.34,41.18,41.29,36168.0
2023-11-20 12:30:00,41.28,41.35,41.22,41.29,24175.0,41.28,41.35,41.22,41.29,24175.0
2023-11-20 13:00:00,41.29,41.42,41.28,41.38,24618.0,41.29,41.42,41.28,41.38,24618.0
2023-11-20 13:30:00,41.37,41.47,41.35,41.44,30771.0,41.37,41.47,41.35,41.44,30771.0
2023-11-20 14:00:00,41.44,41.45,41.3,41.36,22988.0,41.44,41.45,41.3,41.36,22988.0
2023-11-20 14:30:00,41.36,41.46,41.35,41.41,26659.0,41.36,41.46,41.35,41.41,26659.0
2023-11-20 15:00:00,41.41,41.44,41.3,41.32,56487.0,41.41,41.44,41.3,41.32,56487.0
2023-11-20 15:30:00,41.32,41.43,41.3,41.37,296256.0,41.32,41.43,41.3,41.37,296256.0
2023-11-21 09:30:00,41.37,41.37,41.04,41.11,42347.0,41.37,41.37,41.04,41.11,42347.0
2023-11-21 10:00:00,41.1,41.19,40.92,40.98,76874.0,41.1,41.19,40.92,40.98,76874.0
2023-11-21 10:30:00,40.98,41.02,40.88,40.97,68251.0,40.98,41.02,40.88,40.97,68251.0
2023-11-21 11:00:00,40.97,40.98,40.64,40.74,118884.0,40.97,40.98,40.64,40.74,118884.0
2023-11-21 11:30:00,40.74,40.95,40.68,40.84,59285.0,40.74,40.95,40.68,40.84,59285.0
2023-11-21 12:00:00,40.86,41.01,40.85,41.01,67303.0,40.86,41.01,40.85,41.01,67303.0
2023-11-21 12:30:00,41.01,41.07,40.92,40.93,32320.0,41.01,41.07,40.92,40.93,32320.0
2023-11-21 13:00:00,40.94,40.97,40.86,40.89,46609.0,40.94,40.97,40.86,40.89,46609.0
2023-11-21 13:30:00,40.89,40.98,40.89,40.91,37414.0,40.89,40.98,40.89,40.91,37414.0
2023-11-21 14:00:00,40.92,40.95,40.85,40.9,52066.0,40.92,40.95,40.85,40.9,52066.0
2023-11-21 14:30:00,40.9,40.91,40.7,40.77,65241.0,40.9,40.91,40.7,40.77,65241.0
2023-11-21 15:00:00,40.77,40.82,40.43,40.51,145928.0,40.77,40.82,40.43,40.51,145928.0
2023-11-21 15:30:00,40.52,40.61,40.39,40.39,426091.0,40.52,40.61,40.39,40.39,426091.0
2023-11-22 09:30:00,40.62,41.54,40.62,41.48,190589.0,40.62,41.54,40.62,41.48,190589.0
2023-11-22 10:00:00,41.48,41.53,41.26,41.41,91005.0,41.48,41.53,41.26,41.41,91005.0
2023-11-22 10:30:00,41.43,41.62,41.41,41.49,31826.0,41.43,41.62,41.41,41.49,31826.0
2023-11-22 11:00:00,41.48,41.52,41.41,41.42,23257.0,41.48,41.52,41.41,41.42,23257.0
2023-11-22 11:30:00,41.43,41.52,41.41,41.45,26090.0,41.43,41.52,41.41,41.45,26090.0
2023-11-22 12:00:00,41.45,41.49,41.31,41.37,39211.0,41.45,41.49,41.31,41.37,39211.0
2023-11-22 12:30:00,41.39,41.51,41.32,41.48,25513.0,41.39,41.51,41.32,41.48,25513.0
2023-11-22 13:00:00,41.49,41.55,41.41,41.54,30742.0,41.49,41.55,41.41,41.54,30742.0
2023-11-22 13:30:00,41.52,41.65,41.52,41.57,54832.0,41.52,41.65,41.52,41.57,54832.0
2023-11-22 14:00:00,41.56,41.7,41.54,41.67,40604.0,41.56,41.7,41.54,41.67,40604.0
2023-11-22 14:30:00,41.68,41.72,41.43,41.48,52471.0,41.68,41.72,41.43,41.48,52471.0
2023-11-22 15:00:00,41.5,41.62,41.47,41.62,67480.0,41.5,41.62,41.47,41.62,67480.0
2023-11-22 15:30:00,41.61,41.65,41.51,41.63,261326.0,41.61,41.65,41.51,41.63,261326.0
2023-11-24 09:30:00,41.5,42.18,41.5,42.13,29493.0,41.5,42.18,41.5,42.13,29493.0
2023-11-24 10:00:00,42.14,42.14,41.97,42.08,28880.0,42.14,42.14,41.97,42.08,28880.0
2023-11-24 10:30:00,42.09,42.12,41.94,42.08,29646.0,42.09,42.12,41.94,42.08,29646.0
2023-11-24 11:00:00,42.09,42.17,41.91,41.95,20990.0,42.09,42.17,41.91,41.95,20990.0
2023-11-24 11:30:00,41.99,42.05,41.9,41.93,19225.0,41.99,42.05,41.9,41.93,19225.0
2023-11-24 12:00:00,41.94,41.98,41.88,41.89,21256.0,41.94,41.98,41.88,41.89,21256.0
2023-11-24 12:30:00,41.89,42.03,41.8,41.98,88033.0,41.89,42.03,41.8,41.98,88033.0
2023-11-27 09:30:00,42.12,42.15,41.83,41.93,49566.0,42.12,42.15,41.83,41.93,49566.0
2023-11-27 10:00:00,41.89,42.22,41.87,42.17,56468.0,41.89,42.22,41.87,42.17,56468.0
2023-11-27 10:30:00,42.17,42.26,42.04,42.26,38399.0,42.17,42.26,42.04,42.26,38399.0
2023-11-27 11:00:00,42.26,42.26,42.09,42.18,33941.0,42.26,42.26,42.09,42.18,33941.0
2023-11-27 11:30:00,42.18,42.22,42.03,42.03,23464.0,42.18,42.22,42.03,42.03,23464.0
2023-11-27 12:00:00,42.02,42.08,41.92,41.92,24618.0,42.02,42.08,41.92,41.92,24618.0
2023-11-27 12:30:00,41.92,41.99,41.83,41.91,19812.0,41.92,41.99,41.83,41.91,19812.0
2023-11-27 13:00:00,41.91,42.06,41.89,42.04,48026.0,41.91,42.06,41.89,42.04,48026.0
2023-11-27 13:30:00,42.05,42.1,41.97,42.0,26162.0,42.05,42.1,41.97,42.0,26162.0
2023-11-27 14:00:00,42.0,42.13,42.0,42.06,34792.0,42.0,42.13,42.0,42.06,34792.0
2023-11-27 14:30:00,42.06,42.09,42.01,42.05,26467.0,42.06,42.09,42.01,42.05,26467.0
2023-11-27 15:00:00,42.06,42.21,42.03,42.21,46503.0,42.06,42.21,42.03,42.21,46503.0
2023-11-27 15:30:00,42.21,42.34,42.17,42.23,205706.0,42.21,42.34,42.17,42.23,205706.0
2023-11-28 09:30:00,42.0,42.19,41.82,42.0,40347.0,42.0,42.19,41.82,42.0,40347.0
2023-11-28 10:00:00,42.01,42.39,41.92,42.31,41606.0,42.01,42.39,41.92,42.31,41606.0
2023-11-28 10:30:00,42.31,42.32,42.19,42.23,36249.0,42.31,42.32,42.19,42.23,36249.0
2023-11-28 11:00:00,42.24,42.3,42.05,42.3,37914.0,42.24,42.3,42.05,42.3,37914.0
2023-11-28 11:30:00,42.31,42.4,42.2,42.22,35447.0,42.31,42.4,42.2,42.22,35447.0
2023-11-28 12:00:00,42.22,42.24,41.99,42.06,34184.0,42.22,42.24,41.99,42.06,34184.0
2023-11-28 12:30:00,42.06,42.12,41.88,41.94,51415.0,42.06,42.12,41.88,41.94,51415.0
2023-11-28 13:00:00,41.93,41.93,41.69,41.77,38053.0,41.93,41.93,41.69,41.77,38053.0
2023-11-28 13:30:00,41.77,41.89,41.71,41.78,28315.0,41.77,41.89,41.71,41.78,28315.0
2023-11-28 14:00:00,41.78,41.8,41.7,41.77,28959.0,41.78,41.8,41.7,41.77,28959.0
2023-11-28 14:30:00,41.77,41.89,41.76,41.82,29055.0,41.77,41.89,41.76,41.82,29055.0
2023-11-28 15:00:00,41.82,41.86,41.7,41.79,59467.0,41.82,41.86,41.7,41.79,59467.0
2023-11-28 15:30:00,41.79,41.87,41.75,41.79,211360.0,41.79,41.87,41.75,41.79,211360.0
2023-11-29 09:30:00,41.62,42.15,41.54,41.91,54089.0,41.62,42.15,41.54,41.91,54089.0
2023-11-29 10:00:00,41.91,42.0,41.81,41.84,26984.0,41.91,42.0,41.81,41.84,26984.0
2023-11-29 10:30:00,41.85,41.92,41.77,41.82,21565.0,41.85,41.92,41.77,41.82,21565.0
2023-11-29 11:00:00,41.81,41.84,41.65,41.72,17588.0,41.81,41.84,41.65,41.72,17588.0
2023-11-29 11:30:00,41.73,41.81,41.73,41.76,12891.0,41.73,41.81,41.73,41.76,12891.0
2023-11-29 12:00:00,41.75,41.78,41.66,41.72,14008.0,41.75,41.78,41.66,41.72,14008.0
2023-11-29 12:30:00,41.71,41.75,41.62,41.66,14436.0,41.71,41.75,41.62,41.66,14436.0
2023-11-29 13:00:00,41.65,41.66,41.57,41.59,17912.0,41.65,41.66,41.57,41.59,17912.0
2023-11-29 13:30:00,41.59,41.69,41.59,41.64,15918.0,41.59,41.69,41.59,41.64,15918.0
2023-11-29 14:00:00,41.64,41.69,41.6,41.66,17587.0,41.64,41.69,41.6,41.66,17587.0
2023-11-29 14:30:00,41.67,41.69,41.59,41.67,20654.0,41.67,41.69,41.59,41.67,20654.0
2023-11-29 15:00:00,41.66,41.71,41.58,41.62,40664.0,41.66,41.71,41.58,41.62,40664.0
2023-11-29 15:30:00,41.62,41.72,41.53,41.6,130698.0,41.62,41.72,41.53,41.6,130698.0
2023-11-30 09:30:00,41.65,41.95,41.27,41.88,26266.0,41.65,41.95,41.27,41.88,26266.0
2023-11-30 10:00:00,41.91,42.19,41.86,42.18,26348.0,41.91,42.19,41.86,42.18,26348.0
2023-11-30 10:30:00,42.17,42.37,42.16,42.29,26801.0,42.17,42.37,42.16,42.29,26801.0
2023-11-30 11:00:00,42.27,42.57,42.23,42.5,54572.0,42.27,42.57,42.23,42.5,54572.0
2023-11-30 11:30:00,42.5,42.81,42.49,42.79,70224.0,42.5,42.81,42.49,42.79,70224.0
2023-11-30 12:00:00,42.79,42.92,42.64,42.67,73864.0,42.79,42.92,42.64,42.67,73864.0
2023-11-30 12:30:00,42.67,42.77,42.66,42.73,31010.0,42.67,42.77,42.66,42.73,31010.0
2023-11-30 13:00:00,42.73,42.83,42.68,42.78,22559.0,42.73,42.83,42.68,42.78,22559.0
2023-11-30 13:30:00,42.79,42.88,42.74,42.81,34086.0,42.79,42.88,42.74,42.81,34086.0
2023-11-30 14:00:00,42.81,42.93,42.79,42.91,43522.0,42.81,42.93,42.79,42.91,43522.0
2023-11-30 14:30:00,42.91,42.96,42.86,42.89,35555.0,42.91,42.96,42.86,42.89,35555.0
2023-11-30 15:00:00,42.89,42.96,42.81,42.92,55350.0,42.89,42.96,42.81,42.92,55350.0
2023-11-30 15:30:00,42.9,43.15,42.82,43.09,323403.0,42.9,43.15,42.82,43.09,323403.0
2023-12-01 09:30:00,43.15,43.52,43.11,43.45,44506.0,43.15,43.52,43.11,43.45,44506.0
2023-12-01 10:00:00,43.47,43.59,43.29,43.4,22817.0,43.47,43.59,43.29,43.4,22817.0
2023-12-01 10:30:00,43.38,43.62,43.38,43.45,25306.0,43.38,43.62,43.38,43.45,25306.0
2023-12-01 11:00:00,43.49,43.78,43.37,43.78,39912.0,43.49,43.78,43.37,43.78,39912.0
2023-12-01 11:30:00,43.75,43.8,43.66,43.74,26398.0,43.75,43.8,43.66,43.74,26398.0
2023-12-01 12:00:00,43.73,43.77,43.67,43.76,26282.0,43.73,43.77,43.67,43.76,26282.0
2023-12-01 12:30:00,43.75,43.87,43.75,43.83,19111.0,43.75,43.87,43.75,43.83,19111.0
2023-12-01 13:00:00,43.83,43.95,43.79,43.84,28779.0,43.83,43.95,43.79,43.84,28779.0
2023-12-01 13:30:00,43.84,43.85,43.78,43.8,21843.0,43.84,43.85,43.78,43.8,21843.0
2023-12-01 14:00:00,43.79,43.85,43.72,43.77,36985.0,43.79,43.85,43.72,43.77,36985.0
2023-12-01 14:30:00,43.78,43.92,43.78,43.88,30780.0,43.78,43.92,43.78,43.88,30780.0
2023-12-01 15:00:00,43.88,43.94,43.86,43.93,38944.0,43.88,43.94,43.86,43.93,38944.0
2023-12-01 15:30:00,43.93,44.01,43.84,43.97,238594.0,43.93,44.01,43.84,43.97,238594.0
2023-12-04 09:30:00,44.02,45.25,44.02,45.14,89802.0,44.02,45.25,44.02,45.14,89802.0
2023-12-04 10:00:00,45.13,45.32,45.01,45.17,105449.0,45.13,45.32,45.01,45.17,105449.0
2023-12-04 10:30:00,45.16,45.27,45.13,45.16,51775.0,45.16,45.27,45.13,45.16,51775.0
2023-12-04 11:00:00,45.15,45.24,45.01,45.12,90236.0,45.15,45.24,45.01,45.12,90236.0
2023-12-04 11:30:00,45.14,45.25,45.14,45.2,54604.0,45.14,45.25,45.14,45.2,54604.0
2023-12-04 12:00:00,45.21,45.24,45.05,45.15,78645.0,45.21,45.24,45.05,45.15,78645.0
2023-12-04 12:30:00,45.16,45.25,45.09,45.22,52797.0,45.16,45.25,45.09,45.22,52797.0
2023-12-04 13:00:00,45.21,45.31,45.14,45.22,46657.0,45.21,45.31,45.14,45.22,46657.0
2023-12-04 13:30:00,45.21,45.27,45.13,45.19,58183.0,45.21,45.27,45.13,45.19,58183.0
2023-12-04 14:00:00,45.2,45.28,45.14,45.24,49768.0,45.2,45.28,45.14,45.24,49768.0
2023-12-04 14:30:00,45.24,45.27,45.15,45.26,53823.0,45.24,45.27,45.15,45.26,53823.0
2023-12-04 15:00:00,45.27,45.43,45.23,45.37,91068.0,45.27,45.43,45.23,45.37,91068.0
2023-12-04 15:30:00,45.37,45.5,45.33,45.41,236409.0,45.37,45.5,45.33,45.41,236409.0
2023-12-05 09:30:00,45.46,45.83,45.3,45.82,60704.0,45.46,45.83,45.3,45.82,60704.0
2023-12-05 10:00:00,45.83,45.96,45.69,45.83,42422.0,45.83,45.96,45.69,45.83,42422.0
2023-12-05 10:30:00,45.84,46.02,45.77,46.01,57214.0,45.84,46.02,45.77,46.01,57214.0
2023-12-05 11:00:00,46.01,46.06,45.9,45.96,38992.0,46.01,46.06,45.9,45.96,38992.0
2023-12-05 11:30:00,45.97,46.08,45.82,45.89,65899.0,45.97,46.08,45.82,45.89,65899.0
2023-12-05 12:00:00,45.89,45.92,45.75,45.76,209087.0,45.89,45.92,45.75,45.76,209087.0
2023-12-05 12:30:00,45.76,45.76,45.65,45.7,51673.0,45.76,45.76,45.65,45.7,51673.0
2023-12-05 13:00:00,45.69,45.81,45.61,45.64,181514.0,45.69,45.81,45.61,45.64,181514.0
2023-12-05 13:30:00,45.64,45.74,45.55,45.68,53536.0,45.64,45.74,45.55,45.68,53536.0
2023-12-05 14:00:00,45.67,45.78,45.6,45.7,84650.0,45.67,45.78,45.6,45.7,84650.0
2023-12-05 14:30:00,45.7,45.82,45.43,45.57,186313.0,45.7,45.82,45.43,45.57,186313.0
2023-12-05 15:00:00,45.56,45.62,45.32,45.32,66504.0,45.56,45.62,45.32,45.32,66504.0
2023-12-05 15:30:00,45.31,45.4,45.24,45.29,244065.0,45.31,45.4,45.24,45.29,244065.0
2023-12-06 09:30:00,45.22,45.59,44.72,45.4,29771.0,45.22,45.59,44.72,45.4,29771.0
2023-12-06 10:00:00,45.46,45.64,45.33,45.48,48557.0,45.46,45.64,45.33,45.48,48557.0
2023-12-06 10:30:00,45.48,45.65,45.39,45.56,60643.0,45.48,45.65,45.39,45.56,60643.0
2023-12-06 11:00:00,45.58,45.7,45.45,45.6,29695.0,45.58,45.7,45.45,45.6,29695.0
2023-12-06 11:30:00,45.6,45.7,45.58,45.63,24212.0,45.6,45.7,45.58,45.63,24212.0
2023-12-06 12:00:00,45.64,45.85,45.62,45.78,43225.0,45.64,45.85,45.62,45.78,43225.0
2023-12-06 12:30:00,45.75,45.8,45.74,45.77,26943.0,45.75,45.8,45.74,45.77,26943.0
2023-12-06 13:00:00,45.78,45.88,45.74,45.87,32990.0,45.78,45.88,45.74,45.87,32990.0
2023-12-06 13:30:00,45.87,45.98,45.85,45.94,24600.0,45.87,45.98,45.85,45.94,24600.0
2023-12-06 14:00:00,45.94,46.0,45.9,46.0,30037.0,45.94,46.0,45.9,46.0,30037.0
2023-12-06 14:30:00,46.0,46.05,45.98,46.0,40159.0,46.0,46.05,45.98,46.0,40159.0
2023-12-06 15:00:00,46.0,46.03,45.68,45.73,86418.0,46.0,46.03,45.68,45.73,86418.0
2023-12-06 15:30:00,45.73,45.89,45.5,45.52,337584.0,45.73,45.89,45.5,45.52,337584.0
2023-12-07 09:30:00,45.84,45.94,45.29,45.63,48820.0,45.84,45.94,45.29,45.63,48820.0
2023-12-07 10:00:00,45.57,46.01,45.57,46.01,73963.0,45.57,46.01,45.57,46.01,73963.0
2023-12-07 10:30:00,46.0,46.01,45.77,45.9,77589.0,46.0,46.01,45.77,45.9,77589.0
2023-12-07 11:00:00,45.88,46.05,45.84,45.97,41195.0,45.88,46.05,45.84,45.97,41195.0
2023-12-07 11:30:00,46.0,46.02,45.93,45.97,22533.0,46.0,46.02,45.93,45.97,22533.0
2023-12-07 12:00:00,45.97,46.02,45.86,45.99,28123.0,45.97,46.02,45.86,45.99,28123.0
2023-12-07 12:30:00,45.98,46.05,45.92,45.98,27198.0,45.98,46.05,45.92,45.98,27198.0
2023-12-07 13:00:00,45.96,46.09,45.94,46.08,39618.0,45.96,46.09,45.94,46.08,39618.0
2023-12-07 13:30:00,46.07,46.13,46.02,46.13,29011.0,46.07,46.13,46.02,46.13,29011.0
2023-12-07 14:00:00,46.15,46.18,46.09,46.14,79034.0,46.15,46.18,46.09,46.14,79034.0
2023-12-07 14:30:00,46.15,46.2,46.07,46.15,38919.0,46.15,46.2,46.07,46.15,38919.0
2023-12-07 15:00:00,46.16,46.22,46.1,46.14,76053.0,46.16,46.22,46.1,46.14,76053.0
2023-12-07 15:30:00,46.14,46.24,46.07,46.24,285710.0,46.14,46.24,46.07,46.24,285710.0
2023-12-08 09:30:00,46.19,46.53,46.06,46.06,34492.0,46.19,46.53,46.06,46.06,34492.0
2023-12-08 10:00:00,46.09,46.45,45.98,46.0,34393.0,46.09,46.45,45.98,46.0,34393.0
2023-12-08 10:30:00,46.01,46.06,45.82,46.06,27797.0,46.01,46.06,45.82,46.06,27797.0
2023-12-08 11:00:00,46.04,46.08,45.86,45.96,41412.0,46.04,46.08,45.86,45.96,41412.0
2023-12-08 11:30:00,45.98,46.01,45.81,45.83,49832.0,45.98,46.01,45.81,45.83,49832.0
2023-12-08 12:00:00,45.84,45.9,45.79,45.83,32612.0,45.84,45.9,45.79,45.83,32612.0
2023-12-08 12:30:00,45.83,45.86,45.76,45.85,18144.0,45.83,45.86,45.76,45.85,18144.0
2023-12-08 13:00:00,45.85,45.91,45.8,45.91,30568.0,45.85,45.91,45.8,45.91,30568.0
2023-12-08 13:30:00,45.89,45.99,45.87,45.99,16175.0,45.89,45.99,45.87,45.99,16175.0
2023-12-08 14:00:00,45.97,46.08,45.95,46.02,30665.0,45.97,46.08,45.95,46.02,30665.0
2023-12-08 14:30:00,46.03,46.26,45.98,46.18,33087.0,46.03,46.26,45.98,46.18,33087.0
2023-12-08 15:00:00,46.18,46.2,46.08,46.14,29259.0,46.18,46.2,46.08,46.14,29259.0
2023-12-08 15:30:00,46.13,46.18,46.0,46.01,142358.0,46.13,46.18,46.0,46.01,142358.0
2023-12-11 09:30:00,46.52,46.52,45.95,46.07,38955.0,46.52,46.52,45.95,46.07,38955.0
2023-12-11 10:00:00,46.05,46.13,45.88,45.94,26335.0,46.05,46.13,45.88,45.94,26335.0
2023-12-11 10:30:00,45.95,46.21,45.94,46.17,21050.0,45.95,46.21,45.94,46.17,21050.0
2023-12-11 11:00:00,46.17,46.37,46.15,46.27,44004.0,46.17,46.37,46.15,46.27,44004.0
2023-12-11 11:30:00,46.32,46.33,46.18,46.32,15874.0,46.32,46.33,46.18,46.32,15874.0
2023-12-11 12:00:00,46.32,46.36,46.28,46.33,13728.0,46.32,46.36,46.28,46.33,13728.0
2023-12-11 12:30:00,46.32,46.37,46.22,46.32,16578.0,46.32,46.37,46.22,46.32,16578.0
2023-12-11 13:00:00,46.32,46.37,46.3,46.35,17025.0,46.32,46.37,46.3,46.35,17025.0
2023-12-11 13:30:00,46.34,46.35,46.25,46.3,16845.0,46.34,46.35,46.25,46.3,16845.0
2023-12-11 14:00:00,46.33,46.34,46.24,46.29,15919.0,46.33,46.34,46.24,46.29,15919.0
2023-12-11 14:30:00,46.29,46.44,46.29,46.41,22775.0,46.29,46.44,46.29,46.41,22775.0
2023-12-11 15:00:00,46.42,46.52,46.4,46.52,34494.0,46.42,46.52,46.4,46.52,34494.0
2023-12-11 15:30:00,46.5,46.54,46.43,46.51,110570.0,46.5,46.54,46.43,46.51,110570.0
2023-12-12 09:30:00,47.57,48.0,47.04,47.66,86940.0,47.57,48.0,47.04,47.66,86940.0
2023-12-12 10:00:00,47.64,47.7,47.13,47.16,66452.0,47.64,47.7,47.13,47.16,66452.0
2023-12-12 10:30:00,47.16,47.35,47.02,47.33,59329.0,47.16,47.35,47.02,47.33,59329.0
2023-12-12 11:00:00,47.33,47.43,47.2,47.32,41080.0,47.33,47.43,47.2,47.32,41080.0
2023-12-12 11:30:00,47.31,47.41,47.21,47.4,32266.0,47.31,47.41,47.21,47.4,32266.0
2023-12-12 12:00:00,47.39,47.39,47.09,47.13,48523.0,47.39,47.39,47.09,47.13,48523.0
2023-12-12 12:30:00,47.1,47.22,47.04,47.07,39935.0,47.1,47.22,47.04,47.07,39935.0
2023-12-12 13:00:00,47.06,47.24,47.01,47.2,47775.0,47.06,47.24,47.01,47.2,47775.0
2023-12-12 13:30:00,47.19,47.23,47.04,47.07,24049.0,47.19,47.23,47.04,47.07,24049.0
2023-12-12 14:00:00,47.03,47.14,47.03,47.07,33235.0,47.03,47.14,47.03,47.07,33235.0
2023-12-12 14:30:00,47.07,47.16,47.02,47.08,43781.0,47.07,47.16,47.02,47.08,43781.0
2023-12-12 15:00:00,47.08,47.24,47.06,47.1,76046.0,47.08,47.24,47.06,47.1,76046.0
2023-12-12 15:30:00,47.11,47.17,47.04,47.13,246529.0,47.11,47.17,47.04,47.13,246529.0
2023-12-13 09:30:00,47.13,47.59,47.05,47.39,30259.0,47.13,47.59,47.05,47.39,30259.0
2023-12-13 10:00:00,47.37,47.39,47.16,47.24,46761.0,47.37,47.39,47.16,47.24,46761.0
2023-12-13 10:30:00,47.23,47.3,47.08,47.27,32720.0,47.23,47.3,47.08,47.27,32720.0
2023-12-13 11:00:00,47.3,47.55,47.3,47.35,30394.0,47.3,47.55,47.3,47.35,30394.0
2023-12-13 11:30:00,47.31,47.62,47.26,47.61,27918.0,47.31,47.62,47.26,47.61,27918.0
2023-12-13 12:00:00,47.61,47.79,47.59,47.78,23307.0,47.61,47.79,47.59,47.78,23307.0
2023-12-13 12:30:00,47.78,47.83,47.71,47.79,25452.0,47.78,47.83,47.71,47.79,25452.0
2023-12-13 13:00:00,47.79,47.81,47.67,47.81,24647.0,47.79,47.81,47.67,47.81,24647.0
2023-12-13 13:30:00,47.78,47.94,47.71,47.89,34565.0,47.78,47.94,47.71,47.89,34565.0
2023-12-13 14:00:00,47.92,48.22,47.92,48.07,62001.0,47.92,48.22,47.92,48.07,62001.0
2023-12-13 14:30:00,48.07,48.32,48.07,48.3,34490.0,48.07,48.32,48.07,48.3,34490.0
2023-12-13 15:00:00,48.3,48.52,48.28,48.52,63794.0,48.3,48.52,48.28,48.52,63794.0
2023-12-13 15:30:00,48.51,48.87,48.43,48.85,272028.0,48.51,48.87,48.43,48.85,272028.0
2023-12-14 09:30:00,49.07,49.26,48.11,48.27,91813.0,49.07,49.26,48.11,48.27,91813.0
2023-12-14 10:00:00,48.27,48.27,47.67,47.72,65708.0,48.27,48.27,47.67,47.72,65708.0
2023-12-14 10:30:00,47.72,47.91,47.56,47.88,78078.0,47.72,47.91,47.56,47.88,78078.0
2023-12-14 11:00:00,47.9,48.01,47.72,47.79,48383.0,47.9,48.01,47.72,47.79,48383.0
2023-12-14 11:30:00,47.82,47.99,47.75,47.75,38994.0,47.82,47.99,47.75,47.75,38994.0
2023-12-14 12:00:00,47.74,47.93,47.65,47.68,40258.0,47.74,47.93,47.65,47.68,40258.0
2023-12-14 12:30:00,47.68,47.68,47.15,47.17,45307.0,47.68,47.68,47.15,47.17,45307.0
2023-12-14 13:00:00,47.16,47.16,46.74,46.74,85680.0,47.16,47.16,46.74,46.74,85680.0
2023-12-14 13:30:00,46.75,47.13,46.75,46.95,48777.0,46.75,47.13,46.75,46.95,48777.0
2023-12-14 14:00:00,46.97,47.11,46.96,47.02,56416.0,46.97,47.11,46.96,47.02,56416.0
2023-12-14 14:30:00,47.03,47.25,46.98,47.2,65040.0,47.03,47.25,46.98,47.2,65040.0
2023-12-14 15:00:00,47.17,47.43,47.16,47.35,80786.0,47.17,47.43,47.16,47.35,80786.0
2023-12-14 15:30:00,47.36,47.44,47.16,47.43,250798.0,47.36,47.44,47.16,47.43,250798.0
2023-12-15 09:30:00,47.75,47.99,47.48,47.89,269780.0,47.75,47.99,47.48,47.89,269780.0
2023-12-15 10:00:00,47.84,48.25,47.84,47.98,30581.0,47.84,48.25,47.84,47.98,30581.0
2023-12-15 10:30:00,47.98,48.2,47.92,48.13,73268.0,47.98,48.2,47.92,48.13,73268.0
2023-12-15 11:00:00,48.13,48.17,48.0,48.13,18412.0,48.13,48.17,48.0,48.13,18412.0
2023-12-15 11:30:00,48.12,48.19,47.97,47.98,20543.0,48.12,48.19,47.97,47.98,20543.0
2023-12-15 12:00:00,47.99,48.2,47.96,48.15,26264.0,47.99,48.2,47.96,48.15,26264.0
2023-12-15 12:30:00,48.16,48.29,48.05,48.21,35780.0,48.16,48.29,48.05,48.21,35780.0
2023-12-15 13:00:00,48.2,48.27,48.15,48.23,29731.0,48.2,48.27,48.15,48.23,29731.0
2023-12-15 13:30:00,48.22,48.23,48.03,48.18,22828.0,48.22,48.23,48.03,48.18,22828.0
2023-12-15 14:00:00,48.17,48.4,48.13,48.38,30957.0,48.17,48.4,48.13,48.38,30957.0
2023-12-15 14:30:00,48.39,48.41,48.21,48.29,32633.0,48.39,48.41,48.21,48.29,32633.0
2023-12-15 15:00:00,48.29,48.52,48.29,48.51,32269.0,48.29,48.52,48.29,48.51,32269.0
2023-12-15 15:30:00,48.51,48.54,48.23,48.31,144013.0,48.51,48.54,48.23,48.31,144013.0
2023-12-18 09:30:00,48.33,48.65,48.21,48.65,96635.0,48.33,48.65,48.21,48.65,96635.0
2023-12-18 10:00:00,48.71,48.71,48.16,48.32,45519.0,48.71,48.71,48.16,48.32,45519.0
2023-12-18 10:30:00,48.38,48.38,48.13,48.24,28996.0,48.38,48.38,48.13,48.24,28996.0
2023-12-18 11:00:00,48.24,48.43,48.21,48.41,27008.0,48.24,48.43,48.21,48.41,27008.0
2023-12-18 11:30:00,48.42,48.46,48.16,48.22,17466.0,48.42,48.46,48.16,48.22,17466.0
2023-12-18 12:00:00,48.23,48.42,48.15,48.36,37100.0,48.23,48.42,48.15,48.36,37100.0
2023-12-18 12:30:00,48.34,48.36,48.11,48.19,26532.0,48.34,48.36,48.11,48.19,26532.0
2023-12-18 13:00:00,48.17,48.18,48.07,48.13,19389.0,48.17,48.18,48.07,48.13,19389.0
2023-12-18 13:30:00,48.14,48.31,48.13,48.22,102181.0,48.14,48.31,48.13,48.22,102181.0
2023-12-18 14:00:00,48.22,48.26,48.1,48.12,44531.0,48.22,48.26,48.1,48.12,44531.0
2023-12-18 14:30:00,48.12,48.32,48.1,48.2,25279.0,48.12,48.32,48.1,48.2,25279.0
2023-12-18 15:00:00,48.2,48.3,48.15,48.26,38879.0,48.2,48.3,48.15,48.26,38879.0
2023-12-18 15:30:00,48.26,48.43,48.22,48.31,158935.0,48.26,48.43,48.22,48.31,158935.0
2023-12-19 09:30:00,48.25,48.74,48.15,48.27,54402.0,48.25,48.74,48.15,48.27,54402.0
2023-12-19 10:00:00,48.3,48.32,48.14,48.2,57232.0,48.3,48.32,48.14,48.2,57232.0
2023-12-19 10:30:00,48.2,48.28,48.04,48.07,98196.0,48.2,48.28,48.04,48.07,98196.0
2023-12-19 11:00:00,48.04,48.05,47.8,47.88,23881.0,48.04,48.05,47.8,47.88,23881.0
2023-12-19 11:30:00,47.89,47.89,47.65,47.75,74827.0,47.89,47.89,47.65,47.75,74827.0
2023-12-19 12:00:00,47.76,48.04,47.76,48.01,18194.0,47.76,48.04,47.76,48.01,18194.0
2023-12-19 12:30:00,48.02,48.17,48.02,48.13,27300.0,48.02,48.17,48.02,48.13,27300.0
2023-12-19 13:00:00,48.14,48.15,48.07,48.1,33301.0,48.14,48.15,48.07,48.1,33301.0
2023-12-19 13:30:00,48.1,48.2,48.06,48.13,33462.0,48.1,48.2,48.06,48.13,33462.0
2023-12-19 14:00:00,48.15,48.24,48.11,48.22,29217.0,48.15,48.24,48.11,48.22,29217.0
2023-12-19 14:30:00,48.22,48.22,48.11,48.15,40402.0,48.22,48.22,48.11,48.15,40402.0
2023-12-19 15:00:00,48.15,48.25,48.03,48.22,70618.0,48.15,48.25,48.03,48.22,70618.0
2023-12-19 15:30:00,48.22,48.36,48.17,48.23,161968.0,48.22,48.36,48.17,48.23,161968.0
2023-12-20 09:30:00,48.12,48.14,47.73,48.09,45998.0,48.12,48.14,47.73,48.09,45998.0
2023-12-20 10:00:00,48.14,48.43,48.13,48.41,33313.0,48.14,48.43,48.13,48.41,33313.0
2023-12-20 10:30:00,48.41,48.52,48.24,48.33,37456.0,48.41,48.52,48.24,48.33,37456.0
2023-12-20 11:00:00,48.29,48.34,48.24,48.3,22502.0,48.29,48.34,48.24,48.3,22502.0
2023-12-20 11:30:00,48.3,48.38,48.27,48.34,29680.0,48.3,48.38,48.27,48.34,29680.0
2023-12-20 12:00:00,48.35,48.4,48.27,48.34,38439.0,48.35,48.4,48.27,48.34,38439.0
2023-12-20 12:30:00,48.36,48.4,48.33,48.34,37453.0,48.36,48.4,48.33,48.34,37453.0
2023-12-20 13:00:00,48.3,48.38,48.24,48.37,47479.0,48.3,48.38,48.24,48.37,47479.0
2023-12-20 13:30:00,48.37,48.54,48.35,48.54,24250.0,48.37,48.54,48.35,48.54,24250.0
2023-12-20 14:00:00,48.53,48.62,48.49,48.51,31317.0,48.53,48.62,48.49,48.51,31317.0
2023-12-20 14:30:00,48.51,48.51,48.18,48.27,34468.0,48.51,48.51,48.18,48.27,34468.0
2023-12-20 15:00:00,48.24,48.4,48.19,48.21,47982.0,48.24,48.4,48.19,48.21,47982.0
2023-12-20 15:30:00,48.21,48.26,47.87,47.87,191436.0,48.21,48.26,47.87,47.87,191436.0
2023-12-21 09:30:00,47.91,48.48,47.91,48.35,21392.0,47.91,48.48,47.91,48.35,21392.0
2023-12-21 10:00:00,48.33,48.46,48.26,48.36,23120.0,48.33,48.46,48.26,48.36,23120.0
2023-12-21 10:30:00,48.38,48.59,48.37,48.45,18570.0,48.38,48.59,48.37,48.45,18570.0
2023-12-21 11:00:00,48.43,48.44,48.28,48.39,13105.0,48.43,48.44,48.28,48.39,13105.0
2023-12-21 11:30:00,48.38,48.4,48.16,48.21,15267.0,48.38,48.4,48.16,48.21,15267.0
2023-12-21 12:00:00,48.16,48.18,48.09,48.12,22458.0,48.16,48.18,48.09,48.12,22458.0
2023-12-21 12:30:00,48.12,48.32,48.1,48.27,23027.0,48.12,48.32,48.1,48.27,23027.0
2023-12-21 13:00:00,48.29,48.34,48.22,48.3,8441.0,48.29,48.34,48.22,48.3,8441.0
2023-12-21 13:30:00,48.29,48.4,48.26,48.37,21200.0,48.29,48.4,48.26,48.37,21200.0
2023-12-21 14:00:00,48.37,48.37,48.28,48.35,17116.0,48.37,48.37,48.28,48.35,17116.0
2023-12-21 14:30:00,48.36,48.44,48.35,48.39,18619.0,48.36,48.44,48.35,48.39,18619.0
2023-12-21 15:00:00,48.37,48.51,48.35,48.51,23801.0,48.37,48.51,48.35,48.51,23801.0
2023-12-21 15:30:00,48.52,48.67,48.46,48.64,82684.0,48.52,48.67,48.46,48.64,82684.0
2023-12-22 09:30:00,48.76,49.16,48.5,49.05,41646.0,48.76,49.16,48.5,49.05,41646.0
2023-12-22 10:00:00,49.05,49.28,48.96,49.28,71878.0,49.05,49.28,48.96,49.28,71878.0
2023-12-22 10:30:00,49.29,49.35,49.02,49.02,29230.0,49.29,49.35,49.02,49.02,29230.0
2023-12-22 11:00:00,49.01,49.03,48.67,48.99,23302.0,49.01,49.03,48.67,48.99,23302.0
2023-12-22 11:30:00,49.01,49.02,48.8,48.88,13222.0,49.01,49.02,48.8,48.88,13222.0
2023-12-22 12:00:00,48.88,49.0,48.88,49.0,12341.0,48.88,49.0,48.88,49.0,12341.0
2023-12-22 12:30:00,49.02,49.08,48.99,49.04,13264.0,49.02,49.08,48.99,49.04,13264.0
2023-12-22 13:00:00,49.07,49.16,48.97,48.98,16331.0,49.07,49.16,48.97,48.98,16331.0
2023-12-22 13:30:00,48.98,49.0,48.88,48.99,12230.0,48.98,49.0,48.88,48.99,12230.0
2023-12-22 14:00:00,48.98,48.98,48.6,48.62,18683.0,48.98,48.98,48.6,48.62,18683.0
2023-12-22 14:30:00,48.61,48.73,48.55,48.68,19313.0,48.61,48.73,48.55,48.68,19313.0
2023-12-22 15:00:00,48.69,48.84,48.69,48.7,26263.0,48.69,48.84,48.69,48.7,26263.0
2023-12-22 15:30:00,48.72,48.85,48.71,48.83,103417.0,48.72,48.85,48.71,48.83,103417.0
2023-12-26 09:30:00,48.81,48.81,48.01,48.18,26261.0,48.81,48.81,48.01,48.18,26261.0
2023-12-26 10:00:00,48.18,48.3,48.12,48.23,19242.0,48.18,48.3,48.12,48.23,19242.0
2023-12-26 10:30:00,48.23,48.29,48.15,48.18,27944.0,48.23,48.29,48.15,48.18,27944.0
2023-12-26 11:00:00,48.18,48.2,48.1,48.12,24114.0,48.18,48.2,48.1,48.12,24114.0
2023-12-26 11:30:00,48.11,48.24,48.06,48.24,16536.0,48.11,48.24,48.06,48.24,16536.0
2023-12-26 12:00:00,48.24,48.34,48.2,48.3,16515.0,48.24,48.34,48.2,48.3,16515.0
2023-12-26 12:30:00,48.29,48.36,48.21,48.36,13952.0,48.29,48.36,48.21,48.36,13952.0
2023-12-26 13:00:00,48.38,48.47,48.36,48.46,42151.0,48.38,48.47,48.36,48.46,42151.0
2023-12-26 13:30:00,48.47,48.52,48.35,48.36,31227.0,48.47,48.52,48.35,48.36,31227.0
2023-12-26 14:00:00,48.36,48.36,48.22,48.28,22799.0,48.36,48.36,48.22,48.28,22799.0
2023-12-26 14:30:00,48.27,48.27,48.19,48.23,21507.0,48.27,48.27,48.19,48.23,21507.0
2023-12-26 15:00:00,48.23,48.33,48.19,48.3,37879.0,48.23,48.33,48.19,48.3,37879.0
2023-12-26 15:30:00,48.29,48.3,47.93,47.93,166029.0,48.29,48.3,47.93,47.93,166029.0
2023-12-27 09:30:00,48.19,48.64,48.15,48.24,21732.0,48.19,48.64,48.15,48.24,21732.0
2023-12-27 10:00:00,48.29,48.37,48.19,48.22,49096.0,48.29,48.37,48.19,48.22,49096.0
2023-12-27 10:30:00,48.22,48.23,48.07,48.07,22140.0,48.22,48.23,48.07,48.07,22140.0
2023-12-27 11:00:00,48.07,48.18,48.05,48.13,13451.0,48.07,48.18,48.05,48.13,13451.0
2023-12-27 11:30:00,48.13,48.24,48.13,48.19,12847.0,48.13,48.24,48.13,48.19,12847.0
2023-12-27 12:00:00,48.19,48.19,48.12,48.13,19102.0,48.19,48.19,48.12,48.13,19102.0
2023-12-27 12:30:00,48.14,48.16,48.1,48.12,13369.0,48.14,48.16,48.1,48.12,13369.0
2023-12-27 13:00:00,48.12,48.26,48.11,48.13,31076.0,48.12,48.26,48.11,48.13,31076.0
2023-12-27 13:30:00,48.14,48.17,48.01,48.01,20066.0,48.14,48.17,48.01,48.01,20066.0
2023-12-27 14:00:00,48.02,48.02,47.84,47.97,52343.0,48.02,48.02,47.84,47.97,52343.0
2023-12-27 14:30:00,47.96,47.97,47.84,47.89,25082.0,47.96,47.97,47.84,47.89,25082.0
2023-12-27 15:00:00,47.9,48.12,47.85,48.12,43282.0,47.9,48.12,47.85,48.12,43282.0
2023-12-27 15:30:00,48.11,48.16,48.05,48.1,157260.0,48.11,48.16,48.05,48.1,157260.0
2023-12-28 09:30:00,47.86,48.1,47.79,47.97,22302.0,47.86,48.1,47.79,47.97,22302.0
2023-12-28 10:00:00,47.99,48.15,47.91,48.11,24405.0,47.99,48.15,47.91,48.11,24405.0
2023-12-28 10:30:00,48.13,48.21,48.04,48.05,24772.0,48.13,48.21,48.04,48.05,24772.0
2023-12-28 11:00:00,48.06,48.12,48.02,48.03,15937.0,48.06,48.12,48.02,48.03,15937.0
2023-12-28 11:30:00,48.02,48.07,47.97,48.06,15410.0,48.02,48.07,47.97,48.06,15410.0
2023-12-28 12:00:00,48.07,48.08,47.99,48.06,14398.0,48.07,48.08,47.99,48.06,14398.0
2023-12-28 12:30:00,48.06,48.11,48.0,48.02,12961.0,48.06,48.11,48.0,48.02,12961.0
2023-12-28 13:00:00,48.02,48.04,47.84,47.86,23035.0,48.02,48.04,47.84,47.86,23035.0
2023-12-28 13:30:00,47.86,47.95,47.85,47.93,23301.0,47.86,47.95,47.85,47.93,23301.0
2023-12-28 14:00:00,47.93,48.01,47.9,47.99,14919.0,47.93,48.01,47.9,47.99,14919.0
2023-12-28 14:30:00,48.0,48.06,47.87,47.93,27032.0,48.0,48.06,47.87,47.93,27032.0
2023-12-28 15:00:00,47.94,47.94,47.82,47.89,31515.0,47.94,47.94,47.82,47.89,31515.0
2023-12-28 15:30:00,47.92,47.95,47.76,47.83,126888.0,47.92,47.95,47.76,47.83,126888.0
2023-12-29 09:30:00,47.92,47.99,47.77,47.98,13750.0,47.92,47.99,47.77,47.98,13750.0
2023-12-29 10:00:00,47.98,48.04,47.93,48.02,15571.0,47.98,48.04,47.93,48.02,15571.0
2023-12-29 10:30:00,48.01,48.22,47.96,48.16,21537.0,48.01,48.22,47.96,48.16,21537.0
2023-12-29 11:00:00,48.15,48.19,47.71,47.73,67914.0,48.15,48.19,47.71,47.73,67914.0
2023-12-29 11:30:00,47.74,47.82,47.63,47.66,13168.0,47.74,47.82,47.63,47.66,13168.0
2023-12-29 12:00:00,47.68,47.84,47.63,47.82,83608.0,47.68,47.84,47.63,47.82,83608.0
2023-12-29 12:30:00,47.8,48.07,47.78,48.06,12206.0,47.8,48.07,47.78,48.06,12206.0
2023-12-29 13:00:00,48.06,48.07,47.97,48.04,17152.0,48.06,48.07,47.97,48.04,17152.0
2023-12-29 13:30:00,48.06,48.08,48.04,48.07,13048.0,48.06,48.08,48.04,48.07,13048.0
2023-12-29 14:00:00,48.07,48.11,48.04,48.05,18006.0,48.07,48.11,48.04,48.05,18006.0
2023-12-29 14:30:00,48.06,48.28,48.05,48.26,34259.0,48.06,48.28,48.05,48.26,34259.0
2023-12-29 15:00:00,48.27,48.34,48.19,48.33,59788.0,48.27,48.34,48.19,48.33,59788.0
2023-12-29 15:30:00,48.35,48.36,48.08,48.12,193894.0,48.35,48.36,48.08,48.12,193894.0
2024-01-02 09:30:00,47.96,48.64,47.82,48.53,107938.0,47.96,48.64,47.82,48.53,107938.0
2024-01-02 10:00:00,48.57,48.8,48.54,48.77,28345.0,48.57,48.8,48.54,48.77,28345.0
2024-01-02 10:30:00,48.77,48.79,48.63,48.68,64551.0,48.77,48.79,48.63,48.68,64551.0
2024-01-02 11:00:00,48.68,49.55,48.67,49.39,152794.0,48.68,49.55,48.67,49.39,152794.0
2024-01-02 11:30:00,49.37,49.41,49.16,49.32,53140.0,49.37,49.41,49.16,49.32,53140.0
2024-01-02 12:00:00,49.31,49.34,49.03,49.12,44282.0,49.31,49.34,49.03,49.12,44282.0
2024-01-02 12:30:00,49.12,49.19,49.0,49.04,47904.0,49.12,49.19,49.0,49.04,47904.0
2024-01-02 13:00:00,49.04,49.04,48.9,48.91,23836.0,49.04,49.04,48.9,48.91,23836.0
2024-01-02 13:30:00,48.91,48.95,48.85,48.85,33367.0,48.91,48.95,48.85,48.85,33367.0
2024-01-02 14:00:00,48.86,48.9,48.73,48.76,65488.0,48.86,48.9,48.73,48.76,65488.0
2024-01-02 14:30:00,48.75,48.86,48.71,48.83,59881.0,48.75,48.86,48.71,48.83,59881.0
2024-01-02 15:00:00,48.83,48.88,48.73,48.82,54651.0,48.83,48.88,48.73,48.82,54651.0
2024-01-02 15:30:00,48.82,49.05,48.74,49.04,222493.0,48.82,49.05,48.74,49.04,222493.0
2024-01-03 09:30:00,49.27,49.37,48.7,49.0,82585.0,49.27,49.37,48.7,49.0,82585.0
2024-01-03 10:00:00,49.0,49.4,48.99,49.28,46511.0,49.0,49.4,48.99,49.28,46511.0
2024-01-03 10:30:00,49.27,49.28,48.77,48.79,43773.0,49.27,49.28,48.77,48.79,43773.0
2024-01-03 11:00:00,48.74,48.92,48.69,48.91,42109.0,48.74,48.92,48.69,48.91,42109.0
2024-01-03 11:30:00,48.91,48.97,48.81,48.86,44401.0,48.91,48.97,48.81,48.86,44401.0
2024-01-03 12:00:00,48.86,48.87,48.53,48.53,33684.0,48.86,48.87,48.53,48.53,33684.0
2024-01-03 12:30:00,48.53,48.53,48.41,48.48,28230.0,48.53,48.53,48.41,48.48,28230.0
2024-01-03 13:00:00,48.47,48.55,48.37,48.43,31768.0,48.47,48.55,48.37,48.43,31768.0
2024-01-03 13:30:00,48.43,48.43,48.19,48.19,27953.0,48.43,48.43,48.19,48.19,27953.0
2024-01-03 14:00:00,48.19,48.5,48.11,48.48,43028.0,48.19,48.5,48.11,48.48,43028.0
2024-01-03 14:30:00,48.54,48.57,48.3,48.33,35135.0,48.54,48.57,48.3,48.33,35135.0
2024-01-03 15:00:00,48.3,48.3,48.08,48.17,41754.0,48.3,48.3,48.08,48.17,41754.0
2024-01-03 15:30:00,48.17,48.28,47.84,47.84,219309.0,48.17,48.28,47.84,47.84,219309.0
2024-01-04 09:30:00,48.89,49.17,48.49,48.62,91843.0,48.89,49.17,48.49,48.62,91843.0
2024-01-04 10:00:00,48.65,49.02,48.64,48.78,51059.0,48.65,49.02,48.64,48.78,51059.0
2024-01-04 10:30:00,48.78,48.89,48.69,48.72,70198.0,48.78,48.89,48.69,48.72,70198.0
2024-01-04 11:00:00,48.74,48.91,48.66,48.9,26696.0,48.74,48.91,48.66,48.9,26696.0
2024-01-04 11:30:00,48.9,48.99,48.77,48.77,49616.0,48.9,48.99,48.77,48.77,49616.0
2024-01-04 12:00:00,48.76,48.8,48.6,48.79,28956.0,48.76,48.8,48.6,48.79,28956.0
2024-01-04 12:30:00,48.82,48.9,48.7,48.78,32445.0,48.82,48.9,48.7,48.78,32445.0
2024-01-04 13:00:00,48.8,48.91,48.79,48.88,22934.0,48.8,48.91,48.79,48.88,22934.0
2024-01-04 13:30:00,48.87,48.97,48.84,48.87,33578.0,48.87,48.97,48.84,48.87,33578.0
2024-01-04 14:00:00,48.86,48.96,48.83,48.96,25980.0,48.86,48.96,48.83,48.96,25980.0
2024-01-04 14:30:00,48.95,49.01,48.91,48.96,26308.0,48.95,49.01,48.91,48.96,26308.0
2024-01-04 15:00:00,48.97,49.07,48.94,48.97,54862.0,48.97,49.07,48.94,48.97,54862.0
2024-01-04 15:30:00,48.97,49.15,48.97,49.0,186566.0,48.97,49.15,48.97,49.0,186566.0
2024-01-05 09:30:00,48.99,49.43,48.81,49.39,63772.0,48.99,49.43,48.81,49.39,63772.0
2024-01-05 10:00:00,49.42,49.66,49.24,49.28,30987.0,49.42,49.66,49.24,49.28,30987.0
2024-01-05 10:30:00,49.3,49.55,49.24,49.4,39954.0,49.3,49.55,49.24,49.4,39954.0
2024-01-05 11:00:00,49.38,49.4,49.29,49.38,22546.0,49.38,49.4,49.29,49.38,22546.0
2024-01-05 11:30:00,49.39,49.46,49.19,49.29,23286.0,49.39,49.46,49.19,49.29,23286.0
2024-01-05 12:00:00,49.29,49.29,49.17,49.22,16073.0,49.29,49.29,49.17,49.22,16073.0
2024-01-05 12:30:00,49.23,49.32,49.18,49.18,29991.0,49.23,49.32,49.18,49.18,29991.0
2024-01-05 13:00:00,49.18,49.22,49.09,49.21,29134.0,49.18,49.22,49.09,49.21,29134.0
2024-01-05 13:30:00,49.22,49.32,49.19,49.22,57346.0,49.22,49.32,49.19,49.22,57346.0
2024-01-05 14:00:00,49.24,49.29,49.18,49.2,27926.0,49.24,49.29,49.18,49.2,27926.0
2024-01-05 14:30:00,49.19,49.3,49.15,49.15,37993.0,49.19,49.3,49.15,49.15,37993.0
2024-01-05 15:00:00,49.15,49.43,49.14,49.43,38342.0,49.15,49.43,49.14,49.43,38342.0
2024-01-05 15:30:00,49.43,49.47,49.19,49.2,206977.0,49.43,49.47,49.19,49.2,206977.0
2024-01-08 09:30:00,49.18,49.19,48.7,48.79,35856.0,49.18,49.19,48.7,48.79,35856.0
2024-01-08 10:00:00,48.8,49.12,48.6,49.03,34341.0,48.8,49.12,48.6,49.03,34341.0
2024-01-08 10:30:00,49.04,49.27,49.04,49.18,20295.0,49.04,49.27,49.04,49.18,20295.0
2024-01-08 11:00:00,49.19,49.27,49.13,49.15,16810.0,49.19,49.27,49.13,49.15,16810.0
2024-01-08 11:30:00,49.15,49.39,49.14,49.32,17572.0,49.15,49.39,49.14,49.32,17572.0
2024-01-08 12:00:00,49.31,49.35,49.23,49.24,22483.0,49.31,49.35,49.23,49.24,22483.0
2024-01-08 12:30:00,49.24,49.5,49.22,49.48,16123.0,49.24,49.5,49.22,49.48,16123.0
2024-01-08 13:00:00,49.48,49.61,49.47,49.47,16000.0,49.48,49.61,49.47,49.47,16000.0
2024-01-08 13:30:00,49.49,49.54,49.47,49.5,14686.0,49.49,49.54,49.47,49.5,14686.0
2024-01-08 14:00:00,49.5,49.54,49.41,49.51,13045.0,49.5,49.54,49.41,49.51,13045.0
2024-01-08 14:30:00,49.5,49.52,49.41,49.41,12100.0,49.5,49.52,49.41,49.41,12100.0
2024-01-08 15:00:00,49.38,49.67,49.37,49.62,38386.0,49.38,49.67,49.37,49.62,38386.0
2024-01-08 15:30:00,49.62,49.75,49.58,49.73,149987.0,49.62,49.75,49.58,49.73,149987.0
2024-01-09 09:30:00,49.59,49.59,49.31,49.31,27711.0,49.59,49.59,49.31,49.31,27711.0
2024-01-09 10:00:00,49.33,49.43,49.21,49.26,16124.0,49.33,49.43,49.21,49.26,16124.0
2024-01-09 10:30:00,49.26,49.34,49.07,49.07,21576.0,49.26,49.34,49.07,49.07,21576.0
2024-01-09 11:00:00,49.09,49.15,48.99,49.07,18385.0,49.09,49.15,48.99,49.07,18385.0
2024-01-09 11:30:00,49.07,49.07,48.96,49.05,14418.0,49.07,49.07,48.96,49.05,14418.0
2024-01-09 12:00:00,49.04,49.14,48.99,49.11,17774.0,49.04,49.14,48.99,49.11,17774.0
2024-01-09 12:30:00,49.12,49.13,49.02,49.05,20061.0,49.12,49.13,49.02,49.05,20061.0
2024-01-09 13:00:00,49.05,49.08,48.78,48.82,36621.0,49.05,49.08,48.78,48.82,36621.0
2024-01-09 13:30:00,48.81,49.06,48.73,49.05,23608.0,48.81,49.06,48.73,49.05,23608.0
2024-01-09 14:00:00,49.06,49.11,48.95,48.96,29469.0,49.06,49.11,48.95,48.96,29469.0
2024-01-09 14:30:00,48.97,49.18,48.97,49.06,53107.0,48.97,49.18,48.97,49.06,53107.0
2024-01-09 15:00:00,49.08,49.11,48.99,49.02,29816.0,49.08,49.11,48.99,49.02,29816.0
2024-01-09 15:30:00,49.02,49.31,48.95,49.22,179086.0,49.02,49.31,48.95,49.22,179086.0
2024-01-10 09:30:00,49.28,49.84,49.28,49.46,36320.0,49.28,49.84,49.28,49.46,36320.0
2024-01-10 10:00:00,49.47,49.65,49.46,49.59,41949.0,49.47,49.65,49.46,49.59,41949.0
2024-01-10 10:30:00,49.6,49.64,49.44,49.46,37998.0,49.6,49.64,49.44,49.46,37998.0
2024-01-10 11:00:00,49.46,49.54,49.31,49.54,25349.0,49.46,49.54,49.31,49.54,25349.0
2024-01-10 11:30:00,49.54,49.55,49.45,49.53,20158.0,49.54,49.55,49.45,49.53,20158.0
2024-01-10 12:00:00,49.53,49.55,49.47,49.54,18968.0,49.53,49.55,49.47,49.54,18968.0
2024-01-10 12:30:00,49.54,49.55,49.42,49.46,20466.0,49.54,49.55,49.42,49.46,20466.0
2024-01-10 13:00:00,49.45,49.51,49.36,49.5,19023.0,49.45,49.51,49.36,49.5,19023.0
2024-01-10 13:30:00,49.49,49.57,49.48,49.57,23700.0,49.49,49.57,49.48,49.57,23700.0
2024-01-10 14:00:00,49.58,49.63,49.45,49.47,20174.0,49.58,49.63,49.45,49.47,20174.0
2024-01-10 14:30:00,49.47,49.5,49.38,49.49,17707.0,49.47,49.5,49.38,49.49,17707.0
2024-01-10 15:00:00,49.5,49.62,49.45,49.57,93808.0,49.5,49.62,49.45,49.57,93808.0
2024-01-10 15:30:00,49.57,49.57,49.4,49.49,128965.0,49.57,49.57,49.4,49.49,128965.0
2024-01-11 09:30:00,49.35,49.48,49.06,49.26,26781.0,49.35,49.48,49.06,49.26,26781.0
2024-01-11 10:00:00,49.3,49.44,49.06,49.38,36574.0,49.3,49.44,49.06,49.38,36574.0
2024-01-11 10:30:00,49.37,49.44,49.17,49.23,26307.0,49.37,49.44,49.17,49.23,26307.0
2024-01-11 11:00:00,49.23,49.3,49.13,49.21,21032.0,49.23,49.3,49.13,49.21,21032.0
2024-01-11 11:30:00,49.2,49.26,49.06,49.12,21799.0,49.2,49.26,49.06,49.12,21799.0
2024-01-11 12:00:00,49.1,49.16,49.0,49.02,21316.0,49.1,49.16,49.0,49.02,21316.0
2024-01-11 12:30:00,49.03,49.12,49.02,49.07,18852.0,49.03,49.12,49.02,49.07,18852.0
2024-01-11 13:00:00,49.07,49.3,49.07,49.21,18051.0,49.07,49.3,49.07,49.21,18051.0
2024-01-11 13:30:00,49.21,49.36,49.09,49.33,21900.0,49.21,49.36,49.09,49.33,21900.0
2024-01-11 14:00:00,49.34,49.35,49.22,49.34,16245.0,49.34,49.35,49.22,49.34,16245.0
2024-01-11 14:30:00,49.35,49.51,49.35,49.46,25108.0,49.35,49.51,49.35,49.46,25108.0
2024-01-11 15:00:00,49.46,49.48,49.28,49.38,47195.0,49.46,49.48,49.28,49.38,47195.0
2024-01-11 15:30:00,49.39,49.51,49.39,49.5,150205.0,49.39,49.51,49.39,49.5,150205.0
2024-01-12 09:30:00,49.77,49.87,49.5,49.78,28309.0,49.77,49.87,49.5,49.78,28309.0
2024-01-12 10:00:00,49.73,49.9,49.62,49.68,29260.0,49.73,49.9,49.62,49.68,29260.0
2024-01-12 10:30:00,49.69,49.78,49.65,49.67,24583.0,49.69,49.78,49.65,49.67,24583.0
2024-01-12 11:00:00,49.66,49.79,49.62,49.66,16985.0,49.66,49.79,49.62,49.66,16985.0
2024-01-12 11:30:00,49.66,49.75,49.58,49.66,12777.0,49.66,49.75,49.58,49.66,12777.0
2024-01-12 12:00:00,49.69,49.84,49.67,49.8,11683.0,49.69,49.84,49.67,49.8,11683.0
2024-01-12 12:30:00,49.81,49.86,49.71,49.81,12411.0,49.81,49.86,49.71,49.81,12411.0
2024-01-12 13:00:00,49.83,49.94,49.83,49.94,11352.0,49.83,49.94,49.83,49.94,11352.0
2024-01-12 13:30:00,49.95,50.07,49.95,50.01,34756.0,49.95,50.07,49.95,50.01,34756.0
2024-01-12 14:00:00,50.01,50.17,50.01,50.01,29492.0,50.01,50.17,50.01,50.01,29492.0
2024-01-12 14:30:00,50.02,50.06,49.97,50.02,20864.0,50.02,50.06,49.97,50.02,20864.0
2024-01-12 15:00:00,50.02,50.13,50.0,50.03,16264.0,50.02,50.13,50.0,50.03,16264.0
2024-01-12 15:30:00,50.03,50.17,49.94,50.12,113461.0,50.03,50.17,49.94,50.12,113461.0
2024-01-16 09:30:00,50.27,50.56,50.27,50.46,49687.0,50.27,50.56,50.27,50.46,49687.0
2024-01-16 10:00:00,50.58,50.94,50.51,50.9,32037.0,50.58,50.94,50.51,50.9,32037.0
2024-01-16 10:30:00,50.86,51.03,50.8,50.9,54547.0,50.86,51.03,50.8,50.9,54547.0
2024-01-16 11:00:00,50.88,51.1,50.78,51.05,32239.0,50.88,51.1,50.78,51.05,32239.0
2024-01-16 11:30:00,51.06,51.21,51.06,51.09,23791.0,51.06,51.21,51.06,51.09,23791.0
2024-01-16 12:00:00,51.1,51.23,50.97,51.13,13664.0,51.1,51.23,50.97,51.13,13664.0
2024-01-16 12:30:00,51.12,51.24,51.12,51.18,16789.0,51.12,51.24,51.12,51.18,16789.0
2024-01-16 13:00:00,51.18,51.32,51.15,51.26,15197.0,51.18,51.32,51.15,51.26,15197.0
2024-01-16 13:30:00,51.26,51.29,51.07,51.15,26666.0,51.26,51.29,51.07,51.15,26666.0
2024-01-16 14:00:00,51.15,51.18,50.88,50.88,22851.0,51.15,51.18,50.88,50.88,22851.0
2024-01-16 14:30:00,50.88,50.93,50.79,50.9,36121.0,50.88,50.93,50.79,50.9,36121.0
2024-01-16 15:00:00,50.9,50.93,50.74,50.77,50083.0,50.9,50.93,50.74,50.77,50083.0
2024-01-16 15:30:00,50.76,50.94,50.74,50.89,219670.0,50.76,50.94,50.74,50.89,219670.0
2024-01-17 09:30:00,50.84,51.23,50.74,51.1,34846.0,50.84,51.23,50.74,51.1,34846.0
2024-01-17 10:00:00,51.09,51.25,50.96,51.14,36345.0,51.09,51.25,50.96,51.14,36345.0
2024-01-17 10:30:00,51.12,51.34,51.08,51.22,36410.0,51.12,51.34,51.08,51.22,36410.0
2024-01-17 11:00:00,51.25,51.4,51.15,51.39,39589.0,51.25,51.4,51.15,51.39,39589.0
2024-01-17 11:30:00,51.38,51.52,51.34,51.44,26854.0,51.38,51.52,51.34,51.44,26854.0
2024-01-17 12:00:00,51.45,51.52,51.42,51.48,24155.0,51.45,51.52,51.42,51.48,24155.0
2024-01-17 12:30:00,51.47,51.49,51.34,51.43,24167.0,51.47,51.49,51.34,51.43,24167.0
2024-01-17 13:00:00,51.42,51.52,51.23,51.23,31368.0,51.42,51.52,51.23,51.23,31368.0
2024-01-17 13:30:00,51.23,51.28,51.09,51.22,28090.0,51.23,51.28,51.09,51.22,28090.0
2024-01-17 14:00:00,51.24,51.4,51.23,51.35,18866.0,51.24,51.4,51.23,51.35,18866.0
2024-01-17 14:30:00,51.37,51.49,51.37,51.44,16584.0,51.37,51.49,51.37,51.44,16584.0
2024-01-17 15:00:00,51.44,51.44,51.26,51.28,25074.0,51.44,51.44,51.26,51.28,25074.0
2024-01-17 15:30:00,51.27,51.45,51.24,51.36,124820.0,51.27,51.45,51.24,51.36,124820.0
2024-01-18 09:30:00,51.29,51.47,50.94,51.16,45518.0,51.29,51.47,50.94,51.16,45518.0
2024-01-18 10:00:00,51.09,51.26,51.03,51.21,32970.0,51.09,51.26,51.03,51.21,32970.0
2024-01-18 10:30:00,51.23,51.44,51.14,51.22,54657.0,51.23,51.44,51.14,51.22,54657.0
2024-01-18 11:00:00,51.17,51.25,51.14,51.24,15923.0,51.17,51.25,51.14,51.24,15923.0
2024-01-18 11:30:00,51.21,51.27,50.99,50.99,27038.0,51.21,51.27,50.99,50.99,27038.0
2024-01-18 12:00:00,51.0,51.03,50.84,50.91,13466.0,51.0,51.03,50.84,50.91,13466.0
2024-01-18 12:30:00,50.9,51.03,50.89,50.9,11973.0,50.9,51.03,50.89,50.9,11973.0
2024-01-18 13:00:00,50.88,50.94,50.86,50.93,16376.0,50.88,50.94,50.86,50.93,16376.0
2024-01-18 13:30:00,50.93,51.16,50.92,51.01,14288.0,50.93,51.16,50.92,51.01,14288.0
2024-01-18 14:00:00,51.0,51.11,51.0,51.11,18321.0,51.0,51.11,51.0,51.11,18321.0
2024-01-18 14:30:00,51.14,51.24,51.07,51.23,17944.0,51.14,51.24,51.07,51.23,17944.0
2024-01-18 15:00:00,51.23,51.45,51.21,51.45,30250.0,51.23,51.45,51.21,51.45,30250.0
2024-01-18 15:30:00,51.46,51.64,51.33,51.59,156306.0,51.46,51.64,51.33,51.59,156306.0
2024-01-19 09:30:00,51.71,51.74,50.85,51.27,44615.0,51.71,51.74,50.85,51.27,44615.0
2024-01-19 10:00:00,51.29,51.58,51.28,51.48,46161.0,51.29,51.58,51.28,51.48,46161.0
2024-01-19 10:30:00,51.46,51.46,51.24,51.4,16411.0,51.46,51.46,51.24,51.4,16411.0
2024-01-19 11:00:00,51.4,51.46,51.38,51.41,42273.0,51.4,51.46,51.38,51.41,42273.0
2024-01-19 11:30:00,51.41,51.43,51.23,51.43,16307.0,51.41,51.43,51.23,51.43,16307.0
2024-01-19 12:00:00,51.42,51.45,51.25,51.39,14242.0,51.42,51.45,51.25,51.39,14242.0
2024-01-19 12:30:00,51.37,51.42,51.28,51.42,16966.0,51.37,51.42,51.28,51.42,16966.0
2024-01-19 13:00:00,51.4,51.63,51.35,51.59,25339.0,51.4,51.63,51.35,51.59,25339.0
2024-01-19 13:30:00,51.58,51.6,51.48,51.57,18850.0,51.58,51.6,51.48,51.57,18850.0
2024-01-19 14:00:00,51.58,51.72,51.52,51.69,22653.0,51.58,51.72,51.52,51.69,22653.0
2024-01-19 14:30:00,51.72,51.74,51.56,51.57,65727.0,51.72,51.74,51.56,51.57,65727.0
2024-01-19 15:00:00,51.57,51.63,51.43,51.49,59346.0,51.57,51.63,51.43,51.49,59346.0
2024-01-19 15:30:00,51.47,51.64,51.38,51.63,143461.0,51.47,51.64,51.38,51.63,143461.0
2024-01-22 09:30:00,51.86,52.02,51.71,51.82,32324.0,51.86,52.02,51.71,51.82,32324.0
2024-01-22 10:00:00,51.91,51.98,51.62,51.8,34696.0,51.91,51.98,51.62,51.8,34696.0
2024-01-22 10:30:00,51.81,51.93,51.74,51.81,21897.0,51.81,51.93,51.74,51.81,21897.0
2024-01-22 11:00:00,51.83,51.95,51.7,51.76,31755.0,51.83,51.95,51.7,51.76,31755.0
2024-01-22 11:30:00,51.79,51.79,51.57,51.62,24162.0,51.79,51.79,51.57,51.62,24162.0
2024-01-22 12:00:00,51.63,51.69,51.57,51.67,17796.0,51.63,51.69,51.57,51.67,17796.0
2024-01-22 12:30:00,51.68,51.78,51.55,51.71,22900.0,51.68,51.78,51.55,51.71,22900.0
2024-01-22 13:00:00,51.7,51.73,51.56,51.57,20206.0,51.7,51.73,51.56,51.57,20206.0
2024-01-22 13:30:00,51.58,51.62,51.52,51.57,32382.0,51.58,51.62,51.52,51.57,32382.0
2024-01-22 14:00:00,51.58,51.65,51.51,51.57,24325.0,51.58,51.65,51.51,51.57,24325.0
2024-01-22 14:30:00,51.59,51.66,51.53,51.66,21182.0,51.59,51.66,51.53,51.66,21182.0
2024-01-22 15:00:00,51.68,51.73,51.62,51.66,25513.0,51.68,51.73,51.62,51.66,25513.0
2024-01-22 15:30:00,51.66,51.74,51.55,51.73,135452.0,51.66,51.74,51.55,51.73,135452.0
2024-01-23 09:30:00,51.81,51.94,51.11,51.35,43670.0,51.81,51.94,51.11,51.35,43670.0
2024-01-23 10:00:00,51.35,51.54,51.24,51.48,18200.0,51.35,51.54,51.24,51.48,18200.0
2024-01-23 10:30:00,51.48,51.48,51.27,51.27,21900.0,51.48,51.48,51.27,51.27,21900.0
2024-01-23 11:00:00,51.29,51.34,51.03,51.08,31322.0,51.29,51.34,51.03,51.08,31322.0
2024-01-23 11:30:00,51.09,51.27,51.04,51.24,35670.0,51.09,51.27,51.04,51.24,35670.0
2024-01-23 12:00:00,51.23,51.27,51.15,51.23,26898.0,51.23,51.27,51.15,51.23,26898.0
2024-01-23 12:30:00,51.22,51.35,51.16,51.31,26566.0,51.22,51.35,51.16,51.31,26566.0
2024-01-23 13:00:00,51.32,51.39,51.16,51.24,27448.0,51.32,51.39,51.16,51.24,27448.0
2024-01-23 13:30:00,51.23,51.29,51.15,51.18,22507.0,51.23,51.29,51.15,51.18,22507.0
2024-01-23 14:00:00,51.19,51.19,50.98,50.99,28391.0,51.19,51.19,50.98,50.99,28391.0
2024-01-23 14:30:00,50.99,51.23,50.95,51.19,33510.0,50.99,51.23,50.95,51.19,33510.0
2024-01-23 15:00:00,51.19,51.27,51.1,51.13,32475.0,51.19,51.27,51.1,51.13,32475.0
2024-01-23 15:30:00,51.13,51.14,50.95,51.06,158621.0,51.13,51.14,50.95,51.06,158621.0
2024-01-24 09:30:00,51.18,51.2,50.45,51.2,128392.0,51.18,51.2,50.45,51.2,128392.0
2024-01-24 10:00:00,51.23,51.33,50.73,50.84,79755.0,51.23,51.33,50.73,50.84,79755.0
2024-01-24 10:30:00,50.82,50.82,50.48,50.54,66421.0,50.82,50.82,50.48,50.54,66421.0
2024-01-24 11:00:00,50.54,50.57,50.32,50.39,37852.0,50.54,50.57,50.32,50.39,37852.0
2024-01-24 11:30:00,50.38,50.42,49.9,50.06,78681.0,50.38,50.42,49.9,50.06,78681.0
2024-01-24 12:00:00,50.08,50.21,49.98,50.12,27415.0,50.08,50.21,49.98,50.12,27415.0
2024-01-24 12:30:00,50.11,50.17,50.05,50.11,26242.0,50.11,50.17,50.05,50.11,26242.0
2024-01-24 13:00:00,50.12,50.15,49.44,49.53,56998.0,50.12,50.15,49.44,49.53,56998.0
2024-01-24 13:30:00,49.55,49.56,49.25,49.46,57996.0,49.55,49.56,49.25,49.46,57996.0
2024-01-24 14:00:00,49.47,49.53,49.09,49.12,85408.0,49.47,49.53,49.09,49.12,85408.0
2024-01-24 14:30:00,49.13,49.25,49.13,49.16,31628.0,49.13,49.25,49.13,49.16,31628.0
2024-01-24 15:00:00,49.15,49.17,48.98,49.16,80499.0,49.15,49.17,48.98,49.16,80499.0
2024-01-24 15:30:00,49.16,49.32,49.01,49.07,168210.0,49.16,49.32,49.01,49.07,168210.0
2024-01-25 09:30:00,49.45,49.93,49.35,49.67,36355.0,49.45,49.93,49.35,49.67,36355.0
2024-01-25 10:00:00,49.69,50.0,49.66,49.84,46502.0,49.69,50.0,49.66,49.84,46502.0
2024-01-25 10:30:00,49.84,49.97,49.73,49.97,44736.0,49.84,49.97,49.73,49.97,44736.0
2024-01-25 11:00:00,50.0,50.14,49.89,50.04,42539.0,50.0,50.14,49.89,50.04,42539.0
2024-01-25 11:30:00,50.05,50.05,49.85,49.91,27776.0,50.05,50.05,49.85,49.91,27776.0
2024-01-25 12:00:00,49.94,49.97,49.86,49.89,38126.0,49.94,49.97,49.86,49.89,38126.0
2024-01-25 12:30:00,49.87,49.97,49.8,49.97,21034.0,49.87,49.97,49.8,49.97,21034.0
2024-01-25 13:00:00,49.97,50.03,49.88,50.03,30969.0,49.97,50.03,49.88,50.03,30969.0
2024-01-25 13:30:00,50.04,50.1,49.95,50.01,25445.0,50.04,50.1,49.95,50.01,25445.0
2024-01-25 14:00:00,49.99,50.05,49.92,50.02,72751.0,49.99,50.05,49.92,50.02,72751.0
2024-01-25 14:30:00,50.03,50.1,49.87,49.88,67276.0,50.03,50.1,49.87,49.88,67276.0
2024-01-25 15:00:00,49.86,49.89,49.71,49.75,29076.0,49.86,49.89,49.71,49.75,29076.0
2024-01-25 15:30:00,49.75,49.92,49.72,49.81,164199.0,49.75,49.92,49.72,49.81,164199.0
2024-01-26 09:30:00,49.81,50.14,49.81,49.84,17104.0,49.81,50.14,49.81,49.84,17104.0
2024-01-26 10:00:00,49.78,49.91,49.74,49.9,22636.0,49.78,49.91,49.74,49.9,22636.0
2024-01-26 10:30:00,49.91,49.95,49.66,49.66,29252.0,49.91,49.95,49.66,49.66,29252.0
2024-01-26 11:00:00,49.68,49.68,49.58,49.59,18307.0,49.68,49.68,49.58,49.59,18307.0
2024-01-26 11:30:00,49.6,49.8,49.53,49.75,25613.0,49.6,49.8,49.53,49.75,25613.0
2024-01-26 12:00:00,49.77,49.89,49.65,49.67,9056.0,49.77,49.89,49.65,49.67,9056.0
2024-01-26 12:30:00,49.66,49.66,49.49,49.59,19244.0,49.66,49.66,49.49,49.59,19244.0
2024-01-26 13:00:00,49.58,49.61,49.54,49.6,19484.0,49.58,49.61,49.54,49.6,19484.0
2024-01-26 13:30:00,49.61,49.69,49.59,49.62,18827.0,49.61,49.69,49.59,49.62,18827.0
2024-01-26 14:00:00,49.62,49.65,49.58,49.63,12869.0,49.62,49.65,49.58,49.63,12869.0
2024-01-26 14:30:00,49.63,49.66,49.56,49.65,13631.0,49.63,49.66,49.56,49.65,13631.0
2024-01-26 15:00:00,49.66,49.66,49.51,49.55,28997.0,49.66,49.66,49.51,49.55,28997.0
2024-01-26 15:30:00,49.56,49.81,49.54,49.75,74649.0,49.56,49.81,49.54,49.75,74649.0
2024-01-29 09:30:00,49.77,50.36,49.73,50.2,31585.0,49.77,50.36,49.73,50.2,31585.0
2024-01-29 10:00:00,50.27,50.28,50.07,50.16,40764.0,50.27,50.28,50.07,50.16,40764.0
2024-01-29 10:30:00,50.18,50.42,50.14,50.37,47036.0,50.18,50.42,50.14,50.37,47036.0
2024-01-29 11:00:00,50.39,50.41,50.29,50.36,24145.0,50.39,50.41,50.29,50.36,24145.0
2024-01-29 11:30:00,50.34,50.42,50.21,50.25,42337.0,50.34,50.42,50.21,50.25,42337.0
2024-01-29 12:00:00,50.25,50.3,50.19,50.3,26841.0,50.25,50.3,50.19,50.3,26841.0
2024-01-29 12:30:00,50.3,50.35,50.14,50.15,34847.0,50.3,50.35,50.14,50.15,34847.0
2024-01-29 13:00:00,50.16,50.19,50.09,50.17,42622.0,50.16,50.19,50.09,50.17,42622.0
2024-01-29 13:30:00,50.17,50.17,50.04,50.09,36796.0,50.17,50.17,50.04,50.09,36796.0
2024-01-29 14:00:00,50.09,50.16,50.06,50.15,34390.0,50.09,50.16,50.06,50.15,34390.0
2024-01-29 14:30:00,50.16,50.21,50.13,50.15,39469.0,50.16,50.21,50.13,50.15,39469.0
2024-01-29 15:00:00,50.15,50.33,50.12,50.25,74751.0,50.15,50.33,50.12,50.25,74751.0
2024-01-29 15:30:00,50.25,50.38,50.18,50.37,191428.0,50.25,50.38,50.18,50.37,191428.0
2024-01-30 09:30:00,50.24,50.34,50.05,50.34,24331.0,50.24,50.34,50.05,50.34,24331.0
2024-01-30 10:00:00,50.3,50.42,50.2,50.41,33515.0,50.3,50.42,50.2,50.41,33515.0
2024-01-30 10:30:00,50.4,50.49,50.32,50.45,27893.0,50.4,50.49,50.32,50.45,27893.0
2024-01-30 11:00:00,50.47,50.52,50.42,50.46,13409.0,50.47,50.52,50.42,50.46,13409.0
2024-01-30 11:30:00,50.46,50.53,50.37,50.44,12258.0,50.46,50.53,50.37,50.44,12258.0
2024-01-30 12:00:00,50.44,50.74,50.43,50.74,17190.0,50.44,50.74,50.43,50.74,17190.0
2024-01-30 12:30:00,50.73,50.89,50.67,50.89,26507.0,50.73,50.89,50.67,50.89,26507.0
2024-01-30 13:00:00,50.87,50.89,50.79,50.84,32316.0,50.87,50.89,50.79,50.84,32316.0
2024-01-30 13:30:00,50.85,50.88,50.76,50.86,34406.0,50.85,50.88,50.76,50.86,34406.0
2024-01-30 14:00:00,50.86,50.9,50.81,50.85,24288.0,50.86,50.9,50.81,50.85,24288.0
2024-01-30 14:30:00,50.86,50.86,50.73,50.74,17334.0,50.86,50.86,50.73,50.74,17334.0
2024-01-30 15:00:00,50.74,50.97,50.72,50.97,40298.0,50.74,50.97,50.72,50.97,40298.0
2024-01-30 15:30:00,50.96,51.22,50.95,51.07,142586.0,50.96,51.22,50.95,51.07,142586.0
2024-01-31 09:30:00,51.26,51.42,50.99,51.02,35504.0,51.26,51.42,50.99,51.02,35504.0
2024-01-31 10:00:00,50.99,51.07,50.79,51.04,16210.0,50.99,51.07,50.79,51.04,16210.0
2024-01-31 10:30:00,51.05,51.08,50.88,51.01,16786.0,51.05,51.08,50.88,51.01,16786.0
2024-01-31 11:00:00,51.03,51.05,50.9,50.97,13646.0,51.03,51.05,50.9,50.97,13646.0
2024-01-31 11:30:00,51.0,51.03,50.78,50.84,15029.0,51.0,51.03,50.78,50.84,15029.0
2024-01-31 12:00:00,50.82,50.89,50.75,50.87,21547.0,50.82,50.89,50.75,50.87,21547.0
2024-01-31 12:30:00,50.86,50.93,50.81,50.89,10823.0,50.86,50.93,50.81,50.89,10823.0
2024-01-31 13:00:00,50.9,50.93,50.72,50.77,15434.0,50.9,50.93,50.72,50.77,15434.0
2024-01-31 13:30:00,50.78,50.92,50.78,50.84,20659.0,50.78,50.92,50.78,50.84,20659.0
2024-01-31 14:00:00,50.85,50.86,50.59,50.85,33482.0,50.85,50.86,50.59,50.85,33482.0
2024-01-31 14:30:00,50.86,51.37,50.81,50.98,35123.0,50.86,51.37,50.81,50.98,35123.0
2024-01-31 15:00:00,50.99,51.03,50.57,50.6,26797.0,50.99,51.03,50.57,50.6,26797.0
2024-01-31 15:30:00,50.58,50.59,50.24,50.37,170296.0,50.58,50.59,50.24,50.37,170296.0
2024-02-01 09:30:00,50.53,51.09,50.28,50.52,32413.0,50.53,51.09,50.28,50.52,32413.0
2024-02-01 10:00:00,50.5,50.86,50.37,50.86,12476.0,50.5,50.86,50.37,50.86,12476.0
2024-02-01 10:30:00,50.84,50.97,50.7,50.7,16718.0,50.84,50.97,50.7,50.7,16718.0
2024-02-01 11:00:00,50.71,50.76,50.58,50.73,26012.0,50.71,50.76,50.58,50.73,26012.0
2024-02-01 11:30:00,50.77,50.92,50.75,50.85,26379.0,50.77,50.92,50.75,50.85,26379.0
2024-02-01 12:00:00,50.82,51.0,50.8,50.8,15848.0,50.82,51.0,50.8,50.8,15848.0
2024-02-01 12:30:00,50.81,51.15,50.81,51.05,15038.0,50.81,51.15,50.81,51.05,15038.0
2024-02-01 13:00:00,51.03,51.04,50.85,51.03,16252.0,51.03,51.04,50.85,51.03,16252.0
2024-02-01 13:30:00,51.03,51.24,50.98,51.21,21710.0,51.03,51.24,50.98,51.21,21710.0
2024-02-01 14:00:00,51.21,51.32,51.16,51.26,26532.0,51.21,51.32,51.16,51.26,26532.0
2024-02-01 14:30:00,51.25,51.33,51.16,51.33,13197.0,51.25,51.33,51.16,51.33,13197.0
2024-02-01 15:00:00,51.32,51.36,51.22,51.33,25190.0,51.32,51.36,51.22,51.33,25190.0
2024-02-01 15:30:00,51.34,51.6,51.32,51.58,113966.0,51.34,51.6,51.32,51.58,113966.0
2024-02-02 09:30:00,51.58,51.67,51.21,51.42,53800.0,51.58,51.67,51.21,51.42,53800.0
2024-02-02 10:00:00,51.43,51.46,51.04,51.26,17051.0,51.43,51.46,51.04,51.26,17051.0
2024-02-02 10:30:00,51.3,51.37,51.23,51.27,13000.0,51.3,51.37,51.23,51.27,13000.0
2024-02-02 11:00:00,51.27,51.27,51.07,51.18,12867.0,51.27,51.27,51.07,51.18,12867.0
2024-02-02 11:30:00,51.2,51.2,51.05,51.09,12590.0,51.2,51.2,51.05,51.09,12590.0
2024-02-02 12:00:00,51.11,51.22,50.99,51.22,25832.0,51.11,51.22,50.99,51.22,25832.0
2024-02-02 12:30:00,51.22,51.31,51.09,51.2,19406.0,51.22,51.31,51.09,51.2,19406.0
2024-02-02 13:00:00,51.2,51.34,51.13,51.34,18211.0,51.2,51.34,51.13,51.34,18211.0
2024-02-02 13:30:00,51.32,51.55,51.31,51.43,14062.0,51.32,51.55,51.31,51.43,14062.0
2024-02-02 14:00:00,51.46,51.67,51.46,51.65,19250.0,51.46,51.67,51.46,51.65,19250.0
2024-02-02 14:30:00,51.66,51.7,51.58,51.59,23646.0,51.66,51.7,51.58,51.59,23646.0
2024-02-02 15:00:00,51.59,51.72,51.48,51.69,29431.0,51.59,51.72,51.48,51.69,29431.0
2024-02-02 15:30:00,51.69,51.71,51.43,51.46,104696.0,51.69,51.71,51.43,51.46,104696.0
2024-02-05 09:30:00,51.4,51.51,51.21,51.28,29786.0,51.4,51.51,51.21,51.28,29786.0
2024-02-05 10:00:00,51.24,51.34,51.01,51.16,37759.0,51.24,51.34,51.01,51.16,37759.0
2024-02-05 10:30:00,51.16,51.46,51.16,51.34,31148.0,51.16,51.46,51.16,51.34,31148.0
2024-02-05 11:00:00,51.32,51.33,51.18,51.25,10873.0,51.32,51.33,51.18,51.25,10873.0
2024-02-05 11:30:00,51.3,51.33,51.18,51.2,12430.0,51.3,51.33,51.18,51.2,12430.0
2024-02-05 12:00:00,51.2,51.5,51.19,51.5,12949.0,51.2,51.5,51.19,51.5,12949.0
2024-02-05 12:30:00,51.5,51.54,51.29,51.42,17815.0,51.5,51.54,51.29,51.42,17815.0
2024-02-05 13:00:00,51.42,51.47,51.37,51.47,11899.0,51.42,51.47,51.37,51.47,11899.0
2024-02-05 13:30:00,51.47,51.53,51.45,51.47,17727.0,51.47,51.53,51.45,51.47,17727.0
2024-02-05 14:00:00,51.48,51.53,51.41,51.5,18053.0,51.48,51.53,51.41,51.5,18053.0
2024-02-05 14:30:00,51.49,51.64,51.47,51.56,21049.0,51.49,51.64,51.47,51.56,21049.0
2024-02-05 15:00:00,51.55,51.59,51.44,51.57,22756.0,51.55,51.59,51.44,51.57,22756.0
2024-02-05 15:30:00,51.57,51.6,51.21,51.23,151242.0,51.57,51.6,51.21,51.23,151242.0
2024-02-06 09:30:00,51.22,51.22,50.33,50.59,56672.0,51.22,51.22,50.33,50.59,56672.0
2024-02-06 10:00:00,50.56,50.65,50.25,50.63,59488.0,50.56,50.65,50.25,50.63,59488.0
2024-02-06 10:30:00,50.64,50.65,50.42,50.45,39057.0,50.64,50.65,50.42,50.45,39057.0
2024-02-06 11:00:00,50.45,50.61,50.43,50.55,35357.0,50.45,50.61,50.43,50.55,35357.0
2024-02-06 11:30:00,50.55,50.65,50.45,50.48,68642.0,50.55,50.65,50.45,50.48,68642.0
2024-02-06 12:00:00,50.45,50.55,50.37,50.55,28086.0,50.45,50.55,50.37,50.55,28086.0
2024-02-06 12:30:00,50.53,50.95,50.52,50.9,34715.0,50.53,50.95,50.52,50.9,34715.0
2024-02-06 13:00:00,50.91,50.95,50.78,50.92,26594.0,50.91,50.95,50.78,50.92,26594.0
2024-02-06 13:30:00,50.93,50.97,50.84,50.85,31943.0,50.93,50.97,50.84,50.85,31943.0
2024-02-06 14:00:00,50.83,50.88,50.78,50.82,37774.0,50.83,50.88,50.78,50.82,37774.0
2024-02-06 14:30:00,50.82,50.98,50.79,50.95,31913.0,50.82,50.98,50.79,50.95,31913.0
2024-02-06 15:00:00,50.94,51.06,50.87,51.04,55891.0,50.94,51.06,50.87,51.04,55891.0
2024-02-06 15:30:00,51.03,51.03,50.67,50.74,232607.0,51.03,51.03,50.67,50.74,232607.0
2024-02-07 09:30:00,51.03,51.12,50.7,50.8,16569.0,51.03,51.12,50.7,50.8,16569.0
2024-02-07 10:00:00,50.78,50.89,50.61,50.7,40670.0,50.78,50.89,50.61,50.7,40670.0
2024-02-07 10:30:00,50.76,50.78,50.55,50.61,21024.0,50.76,50.78,50.55,50.61,21024.0
2024-02-07 11:00:00,50.64,50.76,50.53,50.7,56088.0,50.64,50.76,50.53,50.7,56088.0
2024-02-07 11:30:00,50.7,50.85,50.66,50.85,38997.0,50.7,50.85,50.66,50.85,38997.0
2024-02-07 12:00:00,50.82,50.86,50.68,50.79,42711.0,50.82,50.86,50.68,50.79,42711.0
2024-02-07 12:30:00,50.77,50.81,50.69,50.74,28674.0,50.77,50.81,50.69,50.74,28674.0
2024-02-07 13:00:00,50.74,50.79,50.46,50.52,28270.0,50.74,50.79,50.46,50.52,28270.0
2024-02-07 13:30:00,50.53,50.54,50.3,50.35,21581.0,50.53,50.54,50.3,50.35,21581.0
2024-02-07 14:00:00,50.35,50.45,50.3,50.44,27887.0,50.35,50.45,50.3,50.44,27887.0
2024-02-07 14:30:00,50.45,50.51,50.39,50.42,27137.0,50.45,50.51,50.39,50.42,27137.0
2024-02-07 15:00:00,50.4,50.43,49.93,49.96,72631.0,50.4,50.43,49.93,49.96,72631.0
2024-02-07 15:30:00,49.96,50.09,49.8,49.94,383028.0,49.96,50.09,49.8,49.94,383028.0
2024-02-08 09:30:00,50.2,50.83,50.12,50.55,22065.0,50.2,50.83,50.12,50.55,22065.0
2024-02-08 10:00:00,50.59,50.79,50.51,50.79,68300.0,50.59,50.79,50.51,50.79,68300.0
2024-02-08 10:30:00,50.79,50.9,50.47,50.55,73542.0,50.79,50.9,50.47,50.55,73542.0
2024-02-08 11:00:00,50.55,50.59,50.47,50.52,17351.0,50.55,50.59,50.47,50.52,17351.0
2024-02-08 11:30:00,50.48,50.65,50.45,50.63,11730.0,50.48,50.65,50.45,50.63,11730.0
2024-02-08 12:00:00,50.61,50.88,50.6,50.73,71570.0,50.61,50.88,50.6,50.73,71570.0
2024-02-08 12:30:00,50.7,50.78,50.62,50.75,18224.0,50.7,50.78,50.62,50.75,18224.0
2024-02-08 13:00:00,50.73,50.79,50.7,50.73,16180.0,50.73,50.79,50.7,50.73,16180.0
2024-02-08 13:30:00,50.74,50.78,50.48,50.51,32862.0,50.74,50.78,50.48,50.51,32862.0
2024-02-08 14:00:00,50.54,50.62,50.38,50.4,22775.0,50.54,50.62,50.38,50.4,22775.0
2024-02-08 14:30:00,50.42,50.43,50.28,50.31,26369.0,50.42,50.43,50.28,50.31,26369.0
2024-02-08 15:00:00,50.31,50.59,50.27,50.56,66825.0,50.31,50.59,50.27,50.56,66825.0
2024-02-08 15:30:00,50.56,50.79,50.43,50.76,181777.0,50.56,50.79,50.43,50.76,181777.0
2024-02-09 09:30:00,50.73,50.99,50.49,50.72,35176.0,50.73,50.99,50.49,50.72,35176.0
2024-02-09 10:00:00,50.75,50.91,50.57,50.91,19033.0,50.75,50.91,50.57,50.91,19033.0
2024-02-09 10:30:00,50.88,50.95,50.72,50.79,75599.0,50.88,50.95,50.72,50.79,75599.0
2024-02-09 11:00:00,50.77,50.88,50.77,50.85,24022.0,50.77,50.88,50.77,50.85,24022.0
2024-02-09 11:30:00,50.85,51.09,50.85,51.0,32991.0,50.85,51.09,50.85,51.0,32991.0
2024-02-09 12:00:00,51.02,51.39,51.02,51.31,28141.0,51.02,51.39,51.02,51.31,28141.0
2024-02-09 12:30:00,51.32,51.39,51.21,51.23,18201.0,51.32,51.39,51.21,51.23,18201.0
2024-02-09 13:00:00,51.23,51.34,51.22,51.28,23844.0,51.23,51.34,51.22,51.28,23844.0
2024-02-09 13:30:00,51.27,51.28,51.09,51.11,27269.0,51.27,51.28,51.09,51.11,27269.0
2024-02-09 14:00:00,51.11,51.12,50.91,50.93,31400.0,51.11,51.12,50.91,50.93,31400.0
2024-02-09 14:30:00,50.92,51.06,50.92,50.95,40229.0,50.92,51.06,50.92,50.95,40229.0
2024-02-09 15:00:00,50.95,51.2,50.95,51.2,43049.0,50.95,51.2,50.95,51.2,43049.0
2024-02-09 15:30:00,51.2,51.29,51.12,51.19,171896.0,51.2,51.29,51.12,51.19,171896.0
2024-02-12 09:30:00,51.29,51.75,51.29,51.61,30523.0,51.29,51.75,51.29,51.61,30523.0
2024-02-12 10:00:00,51.6,51.61,51.38,51.56,20547.0,51.6,51.61,51.38,51.56,20547.0
2024-02-12 10:30:00,51.57,51.83,51.43,51.73,24334.0,51.57,51.83,51.43,51.73,24334.0
2024-02-12 11:00:00,51.72,51.87,51.69,51.8,28256.0,51.72,51.87,51.69,51.8,28256.0
2024-02-12 11:30:00,51.83,51.94,51.81,51.89,22405.0,51.83,51.94,51.81,51.89,22405.0
2024-02-12 12:00:00,51.91,52.08,51.83,52.04,19900.0,51.91,52.08,51.83,52.04,19900.0
2024-02-12 12:30:00,52.02,52.09,51.94,52.08,22516.0,52.02,52.09,51.94,52.08,22516.0
2024-02-12 13:00:00,52.11,52.17,52.06,52.08,23507.0,52.11,52.17,52.06,52.08,23507.0
2024-02-12 13:30:00,52.08,52.2,52.07,52.2,28648.0,52.08,52.2,52.07,52.2,28648.0
2024-02-12 14:00:00,52.2,52.25,52.08,52.16,33218.0,52.2,52.25,52.08,52.16,33218.0
2024-02-12 14:30:00,52.16,52.21,52.07,52.13,25641.0,52.16,52.21,52.07,52.13,25641.0
2024-02-12 15:00:00,52.13,52.18,52.0,52.06,42417.0,52.13,52.18,52.0,52.06,42417.0
2024-02-12 15:30:00,52.06,52.4,52.06,52.2,197414.0,52.06,52.4,52.06,52.2,197414.0
2024-02-13 09:30:00,52.0,52.1,51.49,51.64,65486.0,52.0,52.1,51.49,51.64,65486.0
2024-02-13 10:00:00,51.66,51.84,51.44,51.61,50537.0,51.66,51.84,51.44,51.61,50537.0
2024-02-13 10:30:00,51.61,51.61,51.35,51.42,37162.0,51.61,51.61,51.35,51.42,37162.0
2024-02-13 11:00:00,51.43,51.74,51.4,51.63,32592.0,51.43,51.74,51.4,51.63,32592.0
2024-02-13 11:30:00,51.69,51.93,51.62,51.69,20567.0,51.69,51.93,51.62,51.69,20567.0
2024-02-13 12:00:00,51.69,51.73,51.52,51.54,16630.0,51.69,51.73,51.52,51.54,16630.0
2024-02-13 12:30:00,51.54,51.58,51.45,51.47,14673.0,51.54,51.58,51.45,51.47,14673.0
2024-02-13 13:00:00,51.47,51.48,51.34,51.35,20982.0,51.47,51.48,51.34,51.35,20982.0
2024-02-13 13:30:00,51.35,51.41,51.26,51.28,27129.0,51.35,51.41,51.26,51.28,27129.0
2024-02-13 14:00:00,51.27,51.3,51.08,51.15,20676.0,51.27,51.3,51.08,51.15,20676.0
2024-02-13 14:30:00,51.14,51.24,51.05,51.12,26387.0,51.14,51.24,51.05,51.12,26387.0
2024-02-13 15:00:00,51.11,51.11,50.89,50.98,27092.0,51.11,51.11,50.89,50.98,27092.0
2024-02-13 15:30:00,50.97,51.28,50.94,51.23,141069.0,50.97,51.28,50.94,51.23,141069.0
2024-02-14 09:30:00,51.6,51.91,51.49,51.62,30789.0,51.6,51.91,51.49,51.62,30789.0
2024-02-14 10:00:00,51.61,51.61,51.25,51.31,25408.0,51.61,51.61,51.25,51.31,25408.0
2024-02-14 10:30:00,51.36,51.51,51.27,51.46,20728.0,51.36,51.51,51.27,51.46,20728.0
2024-02-14 11:00:00,51.43,51.61,51.33,51.55,10478.0,51.43,51.61,51.33,51.55,10478.0
2024-02-14 11:30:00,51.58,51.62,51.43,51.49,14472.0,51.58,51.62,51.43,51.49,14472.0
2024-02-14 12:00:00,51.48,51.59,51.45,51.56,14664.0,51.48,51.59,51.45,51.56,14664.0
2024-02-14 12:30:00,51.58,51.63,51.53,51.61,12916.0,51.58,51.63,51.53,51.61,12916.0
2024-02-14 13:00:00,51.61,51.77,51.49,51.52,17746.0,51.61,51.77,51.49,51.52,17746.0
2024-02-14 13:30:00,51.53,51.77,51.53,51.73,15666.0,51.53,51.77,51.53,51.73,15666.0
2024-02-14 14:00:00,51.73,51.76,51.58,51.75,21706.0,51.73,51.76,51.58,51.75,21706.0
2024-02-14 14:30:00,51.74,51.8,51.71,51.79,21900.0,51.74,51.8,51.71,51.79,21900.0
2024-02-14 15:00:00,51.79,51.9,51.72,51.88,20376.0,51.79,51.9,51.72,51.88,20376.0
2024-02-14 15:30:00,51.89,52.07,51.84,51.96,121016.0,51.89,52.07,51.84,51.96,121016.0
2024-02-15 09:30:00,52.22,52.69,52.04,52.1,74058.0,52.22,52.69,52.04,52.1,74058.0
2024-02-15 10:00:00,52.1,52.55,52.1,52.46,33518.0,52.1,52.55,52.1,52.46,33518.0
2024-02-15 10:30:00,52.49,52.83,52.44,52.78,27566.0,52.49,52.83,52.44,52.78,27566.0
2024-02-15 11:00:00,52.8,52.81,52.46,52.52,21866.0,52.8,52.81,52.46,52.52,21866.0
2024-02-15 11:30:00,52.5,52.58,52.46,52.49,22544.0,52.5,52.58,52.46,52.49,22544.0
2024-02-15 12:00:00,52.49,52.65,52.42,52.61,35730.0,52.49,52.65,52.42,52.61,35730.0
2024-02-15 12:30:00,52.63,52.7,52.58,52.59,15084.0,52.63,52.7,52.58,52.59,15084.0
2024-02-15 13:00:00,52.55,52.73,52.54,52.71,45071.0,52.55,52.73,52.54,52.71,45071.0
2024-02-15 13:30:00,52.73,52.73,52.32,52.51,101854.0,52.73,52.73,52.32,52.51,101854.0
2024-02-15 14:00:00,52.53,52.73,52.5,52.72,83165.0,52.53,52.73,52.5,52.72,83165.0
2024-02-15 14:30:00,52.7,52.77,52.58,52.61,20313.0,52.7,52.77,52.58,52.61,20313.0
2024-02-15 15:00:00,52.6,52.68,52.52,52.62,27984.0,52.6,52.68,52.52,52.62,27984.0
2024-02-15 15:30:00,52.62,52.64,52.51,52.63,124761.0,52.62,52.64,52.51,52.63,124761.0
2024-02-16 09:30:00,52.64,52.79,52.06,52.73,86410.0,52.64,52.79,52.06,52.73,86410.0
2024-02-16 10:00:00,52.73,52.98,52.59,52.79,33171.0,52.73,52.98,52.59,52.79,33171.0
2024-02-16 10:30:00,52.77,52.8,52.43,52.61,22268.0,52.77,52.8,52.43,52.61,22268.0
2024-02-16 11:00:00,52.63,52.93,52.5,52.92,29395.0,52.63,52.93,52.5,52.92,29395.0
2024-02-16 11:30:00,52.92,53.08,52.85,52.94,30655.0,52.92,53.08,52.85,52.94,30655.0
2024-02-16 12:00:00,52.93,53.08,52.91,53.03,17186.0,52.93,53.08,52.91,53.03,17186.0
2024-02-16 12:30:00,53.05,53.1,53.0,53.04,25583.0,53.05,53.1,53.0,53.04,25583.0
2024-02-16 13:00:00,53.02,53.12,53.02,53.06,18459.0,53.02,53.12,53.02,53.06,18459.0
2024-02-16 13:30:00,53.06,53.2,53.06,53.14,12347.0,53.06,53.2,53.06,53.14,12347.0
2024-02-16 14:00:00,53.15,53.21,53.06,53.14,25822.0,53.15,53.21,53.06,53.14,25822.0
2024-02-16 14:30:00,53.14,53.14,52.94,53.03,22166.0,53.14,53.14,52.94,53.03,22166.0
2024-02-16 15:00:00,53.03,53.12,52.98,53.11,31262.0,53.03,53.12,52.98,53.11,31262.0
2024-02-16 15:30:00,53.11,53.14,52.82,52.83,165883.0,53.11,53.14,52.82,52.83,165883.0
2024-02-20 09:30:00,53.26,53.61,52.98,53.25,42483.0,53.26,53.61,52.98,53.25,42483.0
2024-02-20 10:00:00,53.23,53.24,52.85,53.04,91626.0,53.23,53.24,52.85,53.04,91626.0
2024-02-20 10:30:00,53.04,53.24,52.94,53.24,46552.0,53.04,53.24,52.94,53.24,46552.0
2024-02-20 11:00:00,53.23,53.32,53.17,53.21,30960.0,53.23,53.32,53.17,53.21,30960.0
2024-02-20 11:30:00,53.21,53.36,53.14,53.33,35004.0,53.21,53.36,53.14,53.33,35004.0
2024-02-20 12:00:00,53.31,53.32,53.21,53.28,19278.0,53.31,53.32,53.21,53.28,19278.0
2024-02-20 12:30:00,53.27,53.38,53.22,53.33,28816.0,53.27,53.38,53.22,53.33,28816.0
2024-02-20 13:00:00,53.34,53.42,53.21,53.22,16771.0,53.34,53.42,53.21,53.22,16771.0
2024-02-20 13:30:00,53.22,53.22,53.0,53.11,32330.0,53.22,53.22,53.0,53.11,32330.0
2024-02-20 14:00:00,53.13,53.24,53.05,53.22,37512.0,53.13,53.24,53.05,53.22,37512.0
2024-02-20 14:30:00,53.22,53.26,53.13,53.21,23004.0,53.22,53.26,53.13,53.21,23004.0
2024-02-20 15:00:00,53.21,53.27,53.15,53.18,36153.0,53.21,53.27,53.15,53.18,36153.0
2024-02-20 15:30:00,53.18,53.18,52.99,53.06,186717.0,53.18,53.18,52.99,53.06,186717.0
2024-02-21 09:30:00,53.03,53.23,53.01,53.19,43182.0,53.03,53.23,53.01,53.19,43182.0
2024-02-21 10:00:00,53.19,53.2,53.05,53.13,56496.0,53.19,53.2,53.05,53.13,56496.0
2024-02-21 10:30:00,53.13,53.14,52.79,52.93,109701.0,53.13,53.14,52.79,52.93,109701.0
2024-02-21 11:00:00,52.92,53.14,52.92,52.98,38055.0,52.92,53.14,52.92,52.98,38055.0
2024-02-21 11:30:00,52.98,53.02,52.73,52.76,69219.0,52.98,53.02,52.73,52.76,69219.0
2024-02-21 12:00:00,52.77,52.77,52.58,52.58,20494.0,52.77,52.77,52.58,52.58,20494.0
2024-02-21 12:30:00,52.58,52.58,52.38,52.4,30417.0,52.58,52.58,52.38,52.4,30417.0
2024-02-21 13:00:00,52.37,52.52,52.24,52.51,46610.0,52.37,52.52,52.24,52.51,46610.0
2024-02-21 13:30:00,52.54,52.76,52.51,52.71,41046.0,52.54,52.76,52.51,52.71,41046.0
2024-02-21 14:00:00,52.72,52.77,52.51,52.58,43398.0,52.72,52.77,52.51,52.58,43398.0
2024-02-21 14:30:00,52.58,52.66,52.53,52.66,33329.0,52.58,52.66,52.53,52.66,33329.0
2024-02-21 15:00:00,52.65,52.71,52.59,52.67,39800.0,52.65,52.71,52.59,52.67,39800.0
2024-02-21 15:30:00,52.67,52.79,52.6,52.63,166142.0,52.67,52.79,52.6,52.63,166142.0
2024-02-22 09:30:00,52.57,53.29,52.57,52.77,43726.0,52.57,53.29,52.57,52.77,43726.0
2024-02-22 10:00:00,52.82,53.27,52.78,53.22,149202.0,52.82,53.27,52.78,53.22,149202.0
2024-02-22 10:30:00,53.22,53.46,53.13,53.44,50332.0,53.22,53.46,53.13,53.44,50332.0
2024-02-22 11:00:00,53.45,53.6,53.31,53.52,52520.0,53.45,53.6,53.31,53.52,52520.0
2024-02-22 11:30:00,53.52,53.67,53.5,53.52,55901.0,53.52,53.67,53.5,53.52,55901.0
2024-02-22 12:00:00,53.51,53.67,53.46,53.67,41183.0,53.51,53.67,53.46,53.67,41183.0
2024-02-22 12:30:00,53.67,53.71,53.61,53.68,34598.0,53.67,53.71,53.61,53.68,34598.0
2024-02-22 13:00:00,53.68,53.69,53.53,53.57,40746.0,53.68,53.69,53.53,53.57,40746.0
2024-02-22 13:30:00,53.57,53.7,53.56,53.59,95960.0,53.57,53.7,53.56,53.59,95960.0
2024-02-22 14:00:00,53.59,53.68,53.45,53.45,53127.0,53.59,53.68,53.45,53.45,53127.0
2024-02-22 14:30:00,53.45,53.5,53.32,53.45,73248.0,53.45,53.5,53.32,53.45,73248.0
2024-02-22 15:00:00,53.46,53.75,53.46,53.74,53618.0,53.46,53.75,53.46,53.74,53618.0
2024-02-22 15:30:00,53.73,53.91,53.66,53.73,339165.0,53.73,53.91,53.66,53.73,339165.0
2024-02-23 09:30:00,57.16,57.92,55.61,56.38,429389.0,57.16,57.92,55.61,56.38,429389.0
2024-02-23 10:00:00,56.37,57.23,56.28,57.16,95006.0,56.37,57.23,56.28,57.16,95006.0
2024-02-23 10:30:00,57.1,57.97,56.95,57.92,147189.0,57.1,57.97,56.95,57.92,147189.0
2024-02-23 11:00:00,57.92,57.92,57.23,57.68,130368.0,57.92,57.92,57.23,57.68,130368.0
2024-02-23 11:30:00,57.62,58.1,57.62,58.0,115835.0,57.62,58.1,57.62,58.0,115835.0
2024-02-23 12:00:00,58.01,58.24,57.99,58.0,140460.0,58.01,58.24,57.99,58.0,140460.0
2024-02-23 12:30:00,58.0,58.14,57.85,58.12,82664.0,58.0,58.14,57.85,58.12,82664.0
2024-02-23 13:00:00,58.13,58.62,58.13,58.54,119215.0,58.13,58.62,58.13,58.54,119215.0
2024-02-23 13:30:00,58.55,58.97,58.45,58.69,109437.0,58.55,58.97,58.45,58.69,109437.0
2024-02-23 14:00:00,58.68,58.86,58.42,58.54,89036.0,58.68,58.86,58.42,58.54,89036.0
2024-02-23 14:30:00,58.55,58.91,58.55,58.88,164745.0,58.55,58.91,58.55,58.88,164745.0
2024-02-23 15:00:00,58.89,59.58,58.89,59.52,262472.0,58.89,59.58,58.89,59.52,262472.0
2024-02-23 15:30:00,59.51,60.0,59.47,59.62,556468.0,59.51,60.0,59.47,59.62,556468.0
2024-02-26 09:30:00,59.44,59.87,59.2,59.29,158251.0,59.44,59.87,59.2,59.29,158251.0
2024-02-26 10:00:00,59.29,59.73,59.21,59.33,114983.0,59.29,59.73,59.21,59.33,114983.0
2024-02-26 10:30:00,59.33,60.2,59.13,60.2,170767.0,59.33,60.2,59.13,60.2,170767.0
2024-02-26 11:00:00,60.17,60.25,59.71,59.78,74034.0,60.17,60.25,59.71,59.78,74034.0
2024-02-26 11:30:00,59.78,60.19,59.73,60.12,76573.0,59.78,60.19,59.73,60.12,76573.0
2024-02-26 12:00:00,60.13,60.93,60.09,60.88,87014.0,60.13,60.93,60.09,60.88,87014.0
2024-02-26 12:30:00,60.87,60.89,60.2,60.3,114351.0,60.87,60.89,60.2,60.3,114351.0
2024-02-26 13:00:00,60.3,60.31,59.54,59.66,92558.0,60.3,60.31,59.54,59.66,92558.0
2024-02-26 13:30:00,59.67,59.76,59.56,59.58,81743.0,59.67,59.76,59.56,59.58,81743.0
2024-02-26 14:00:00,59.62,59.76,59.47,59.6,59231.0,59.62,59.76,59.47,59.6,59231.0
2024-02-26 14:30:00,59.59,59.75,59.52,59.74,75459.0,59.59,59.75,59.52,59.74,75459.0
2024-02-26 15:00:00,59.73,60.06,59.71,60.02,92539.0,59.73,60.06,59.71,60.02,92539.0
2024-02-26 15:30:00,60.03,60.51,59.89,60.34,339878.0,60.03,60.51,59.89,60.34,339878.0
2024-02-27 09:30:00,61.54,62.05,60.85,61.91,179282.0,61.54,62.05,60.85,61.91,179282.0
2024-02-27 10:00:00,61.99,62.01,60.9,60.96,96343.0,61.99,62.01,60.9,60.96,96343.0
2024-02-27 10:30:00,61.03,61.61,61.03,61.51,52833.0,61.03,61.61,61.03,61.51,52833.0
2024-02-27 11:00:00,61.52,61.86,61.41,61.85,65263.0,61.52,61.86,61.41,61.85,65263.0
2024-02-27 11:30:00,61.83,62.03,61.45,61.57,57662.0,61.83,62.03,61.45,61.57,57662.0
2024-02-27 12:00:00,61.57,61.57,61.11,61.11,31966.0,61.57,61.57,61.11,61.11,31966.0
2024-02-27 12:30:00,61.13,61.3,61.01,61.15,36113.0,61.13,61.3,61.01,61.15,36113.0
2024-02-27 13:00:00,61.18,61.34,61.14,61.16,28959.0,61.18,61.34,61.14,61.16,28959.0
2024-02-27 13:30:00,61.17,61.33,61.03,61.31,54195.0,61.17,61.33,61.03,61.31,54195.0
2024-02-27 14:00:00,61.3,61.49,61.2,61.31,36580.0,61.3,61.49,61.2,61.31,36580.0
2024-02-27 14:30:00,61.32,61.42,61.21,61.41,34432.0,61.32,61.42,61.21,61.41,34432.0
2024-02-27 15:00:00,61.41,61.45,61.22,61.45,43856.0,61.41,61.45,61.22,61.45,43856.0
2024-02-27 15:30:00,61.45,61.5,60.84,60.96,225417.0,61.45,61.5,60.84,60.96,225417.0
2024-02-28 09:30:00,60.97,61.64,60.71,61.6,101625.0,60.97,61.64,60.71,61.6,101625.0
2024-02-28 10:00:00,61.62,61.92,61.24,61.35,93217.0,61.62,61.92,61.24,61.35,93217.0
2024-02-28 10:30:00,61.45,61.94,61.43,61.79,57862.0,61.45,61.94,61.43,61.79,57862.0
2024-02-28 11:00:00,61.8,61.96,61.7,61.76,41348.0,61.8,61.96,61.7,61.76,41348.0
2024-02-28 11:30:00,61.77,61.88,61.6,61.7,27877.0,61.77,61.88,61.6,61.7,27877.0
2024-02-28 12:00:00,61.72,61.76,61.67,61.72,19423.0,61.72,61.76,61.67,61.72,19423.0
2024-02-28 12:30:00,61.7,61.8,61.54,61.78,31495.0,61.7,61.8,61.54,61.78,31495.0
2024-02-28 13:00:00,61.77,62.13,61.77,62.01,37523.0,61.77,62.13,61.77,62.01,37523.0
2024-02-28 13:30:00,62.05,62.22,61.93,62.22,23008.0,62.05,62.22,61.93,62.22,23008.0
2024-02-28 14:00:00,62.22,62.34,62.1,62.27,47918.0,62.22,62.34,62.1,62.27,47918.0
2024-02-28 14:30:00,62.27,62.34,62.05,62.05,19599.0,62.27,62.34,62.05,62.05,19599.0
2024-02-28 15:00:00,62.06,62.07,61.63,61.67,28461.0,62.06,62.07,61.63,61.67,28461.0
2024-02-28 15:30:00,61.68,62.07,61.68,61.86,163256.0,61.68,62.07,61.68,61.86,163256.0
2024-02-29 09:30:00,61.85,62.19,61.34,62.09,49177.0,61.85,62.19,61.34,62.09,49177.0
2024-02-29 10:00:00,62.16,62.2,61.94,62.01,26628.0,62.16,62.2,61.94,62.01,26628.0
2024-02-29 10:30:00,62.02,62.06,61.53,61.71,47238.0,62.02,62.06,61.53,61.71,47238.0
2024-02-29 11:00:00,61.71,62.08,61.56,62.0,76782.0,61.71,62.08,61.56,62.0,76782.0
2024-02-29 11:30:00,62.0,62.14,61.68,62.12,35960.0,62.0,62.14,61.68,62.12,35960.0
2024-02-29 12:00:00,62.15,62.34,62.14,62.2,19648.0,62.15,62.34,62.14,62.2,19648.0
2024-02-29 12:30:00,62.22,62.22,62.1,62.16,14624.0,62.22,62.22,62.1,62.16,14624.0
2024-02-29 13:00:00,62.15,62.19,62.02,62.19,14015.0,62.15,62.19,62.02,62.19,14015.0
2024-02-29 13:30:00,62.19,62.25,62.09,62.25,13960.0,62.19,62.25,62.09,62.25,13960.0
2024-02-29 14:00:00,62.27,62.45,62.23,62.3,19435.0,62.27,62.45,62.23,62.3,19435.0
2024-02-29 14:30:00,62.29,62.39,62.25,62.31,26549.0,62.29,62.39,62.25,62.31,26549.0
2024-02-29 15:00:00,62.34,62.48,62.28,62.45,24826.0,62.34,62.48,62.28,62.45,24826.0
2024-02-29 15:30:00,62.46,62.6,62.36,62.43,145460.0,62.46,62.6,62.36,62.43,145460.0
2024-03-01 09:30:00,62.35,62.63,61.92,62.2,76452.0,62.35,62.63,61.92,62.2,76452.0
2024-03-01 10:00:00,62.28,63.02,62.28,63.01,39304.0,62.28,63.02,62.28,63.01,39304.0
2024-03-01 10:30:00,63.02,63.06,62.7,62.95,35066.0,63.02,63.06,62.7,62.95,35066.0
2024-03-01 11:00:00,62.96,63.02,62.57,62.68,38285.0,62.96,63.02,62.57,62.68,38285.0
2024-03-01 11:30:00,62.7,63.17,62.62,63.02,27289.0,62.7,63.17,62.62,63.02,27289.0
2024-03-01 12:00:00,63.05,63.35,63.01,63.29,27868.0,63.05,63.35,63.01,63.29,27868.0
2024-03-01 12:30:00,63.28,63.42,63.26,63.29,49351.0,63.28,63.42,63.26,63.29,49351.0
2024-03-01 13:00:00,63.3,63.48,63.28,63.34,30757.0,63.3,63.48,63.28,63.34,30757.0
2024-03-01 13:30:00,63.32,63.38,63.15,63.37,22188.0,63.32,63.38,63.15,63.37,22188.0
2024-03-01 14:00:00,63.39,63.44,63.22,63.22,39322.0,63.39,63.44,63.22,63.22,39322.0
2024-03-01 14:30:00,63.23,63.28,63.2,63.21,27931.0,63.23,63.28,63.2,63.21,27931.0
2024-03-01 15:00:00,63.21,63.25,63.07,63.23,40551.0,63.21,63.25,63.07,63.23,40551.0
2024-03-01 15:30:00,63.22,63.39,63.15,63.39,150866.0,63.22,63.39,63.15,63.39,150866.0
2024-03-04 09:30:00,63.72,65.53,63.42,64.9,196546.0,63.72,65.53,63.42,64.9,196546.0
2024-03-04 10:00:00,64.9,64.94,64.4,64.5,99198.0,64.9,64.94,64.4,64.5,99198.0
2024-03-04 10:30:00,64.53,64.55,63.97,64.04,68476.0,64.53,64.55,63.97,64.04,68476.0
2024-03-04 11:00:00,64.05,64.41,64.0,64.36,49578.0,64.05,64.41,64.0,64.36,49578.0
2024-03-04 11:30:00,64.36,64.38,64.09,64.09,29290.0,64.36,64.38,64.09,64.09,29290.0
2024-03-04 12:00:00,64.1,64.15,64.0,64.09,42193.0,64.1,64.15,64.0,64.09,42193.0
2024-03-04 12:30:00,64.08,64.13,63.99,63.99,93850.0,64.08,64.13,63.99,63.99,93850.0
2024-03-04 13:00:00,63.99,64.0,63.61,63.76,83185.0,63.99,64.0,63.61,63.76,83185.0
2024-03-04 13:30:00,63.77,63.85,63.64,63.83,30345.0,63.77,63.85,63.64,63.83,30345.0
2024-03-04 14:00:00,63.81,64.11,63.81,64.06,31269.0,63.81,64.11,63.81,64.06,31269.0
2024-03-04 14:30:00,64.05,64.07,63.8,63.89,28513.0,64.05,64.07,63.8,63.89,28513.0
2024-03-04 15:00:00,63.88,64.03,63.87,63.88,30126.0,63.88,64.03,63.87,63.88,30126.0
2024-03-04 15:30:00,63.91,64.0,63.56,63.57,127410.0,63.91,64.0,63.56,63.57,127410.0
2024-03-05 09:30:00,63.62,64.52,63.53,64.23,61809.0,63.62,64.52,63.53,64.23,61809.0
2024-03-05 10:00:00,64.3,64.4,64.09,64.23,32206.0,64.3,64.4,64.09,64.23,32206.0
2024-03-05 10:30:00,64.19,64.19,63.58,63.61,24697.0,64.19,64.19,63.58,63.61,24697.0
2024-03-05 11:00:00,63.61,63.63,63.15,63.21,48941.0,63.61,63.63,63.15,63.21,48941.0
2024-03-05 11:30:00,63.21,63.28,63.01,63.21,37351.0,63.21,63.28,63.01,63.21,37351.0
2024-03-05 12:00:00,63.25,63.29,63.08,63.23,30565.0,63.25,63.29,63.08,63.23,30565.0
2024-03-05 12:30:00,63.24,63.47,63.23,63.46,21106.0,63.24,63.47,63.23,63.46,21106.0
2024-03-05 13:00:00,63.47,63.54,63.25,63.3,28517.0,63.47,63.54,63.25,63.3,28517.0
2024-03-05 13:30:00,63.28,63.54,63.2,63.45,23718.0,63.28,63.54,63.2,63.45,23718.0
2024-03-05 14:00:00,63.45,63.72,63.42,63.42,31093.0,63.45,63.72,63.42,63.42,31093.0
2024-03-05 14:30:00,63.42,63.42,63.19,63.23,27097.0,63.42,63.42,63.19,63.23,27097.0
2024-03-05 15:00:00,63.23,63.33,62.91,62.98,52871.0,63.23,63.33,62.91,62.98,52871.0
2024-03-05 15:30:00,62.98,63.11,62.82,62.86,186986.0,62.98,63.11,62.82,62.86,186986.0
2024-03-06 09:30:00,63.75,63.84,63.0,63.4,39079.0,63.75,63.84,63.0,63.4,39079.0
2024-03-06 10:00:00,63.35,63.68,63.18,63.68,17343.0,63.35,63.68,63.18,63.68,17343.0
2024-03-06 10:30:00,63.64,63.64,63.34,63.44,25840.0,63.64,63.64,63.34,63.44,25840.0
2024-03-06 11:00:00,63.38,63.8,63.32,63.73,18547.0,63.38,63.8,63.32,63.73,18547.0
2024-03-06 11:30:00,63.75,63.91,63.57,63.64,15221.0,63.75,63.91,63.57,63.64,15221.0
2024-03-06 12:00:00,63.68,63.88,63.61,63.82,24312.0,63.68,63.88,63.61,63.82,24312.0
2024-03-06 12:30:00,63.84,63.87,63.74,63.83,12629.0,63.84,63.87,63.74,63.83,12629.0
2024-03-06 13:00:00,63.82,63.83,63.47,63.68,20804.0,63.82,63.83,63.47,63.68,20804.0
2024-03-06 13:30:00,63.68,63.68,63.38,63.61,20982.0,63.68,63.68,63.38,63.61,20982.0
2024-03-06 14:00:00,63.56,63.63,63.36,63.57,15771.0,63.56,63.63,63.36,63.57,15771.0
2024-03-06 14:30:00,63.59,63.63,63.31,63.62,23164.0,63.59,63.63,63.31,63.62,23164.0
2024-03-06 15:00:00,63.63,63.64,63.39,63.4,17949.0,63.63,63.64,63.39,63.4,17949.0
2024-03-06 15:30:00,63.4,63.4,63.18,63.33,86650.0,63.4,63.4,63.18,63.33,86650.0
2024-03-07 09:30:00,63.75,64.62,63.7,63.85,52827.0,63.75,64.62,63.7,63.85,52827.0
2024-03-07 10:00:00,63.82,63.92,63.51,63.75,28868.0,63.82,63.92,63.51,63.75,28868.0
2024-03-07 10:30:00,63.78,63.78,63.34,63.38,25620.0,63.78,63.78,63.34,63.38,25620.0
2024-03-07 11:00:00,63.39,63.44,63.18,63.44,15295.0,63.39,63.44,63.18,63.44,15295.0
2024-03-07 11:30:00,63.44,63.44,63.1,63.15,24200.0,63.44,63.44,63.1,63.15,24200.0
2024-03-07 12:00:00,63.2,63.32,63.13,63.23,18761.0,63.2,63.32,63.13,63.23,18761.0
2024-03-07 12:30:00,63.26,63.45,63.2,63.31,56030.0,63.26,63.45,63.2,63.31,56030.0
2024-03-07 13:00:00,63.31,63.31,62.99,63.11,27882.0,63.31,63.31,62.99,63.11,27882.0
2024-03-07 13:30:00,63.11,63.33,63.07,63.22,27644.0,63.11,63.33,63.07,63.22,27644.0
2024-03-07 14:00:00,63.22,63.33,63.17,63.21,25860.0,63.22,63.33,63.17,63.21,25860.0
2024-03-07 14:30:00,63.23,63.29,63.14,63.15,23568.0,63.23,63.29,63.14,63.15,23568.0
2024-03-07 15:00:00,63.13,63.32,63.06,63.23,29583.0,63.13,63.32,63.06,63.23,29583.0
2024-03-07 15:30:00,63.21,63.34,63.03,63.3,165176.0,63.21,63.34,63.03,63.3,165176.0
2024-03-08 09:30:00,63.14,63.42,62.53,63.17,41456.0,63.14,63.42,62.53,63.17,41456.0
2024-03-08 10:00:00,63.2,63.36,63.06,63.16,26990.0,63.2,63.36,63.06,63.16,26990.0
2024-03-08 10:30:00,63.16,63.2,62.94,63.2,22104.0,63.16,63.2,62.94,63.2,22104.0
2024-03-08 11:00:00,63.24,63.27,62.81,62.91,28010.0,63.24,63.27,62.81,62.91,28010.0
2024-03-08 11:30:00,62.93,63.04,62.74,62.79,20181.0,62.93,63.04,62.74,62.79,20181.0
2024-03-08 12:00:00,62.76,62.84,62.68,62.8,15581.0,62.76,62.84,62.68,62.8,15581.0
2024-03-08 12:30:00,62.8,62.89,62.71,62.74,14789.0,62.8,62.89,62.71,62.74,14789.0
2024-03-08 13:00:00,62.73,62.73,62.5,62.53,34841.0,62.73,62.73,62.5,62.53,34841.0
2024-03-08 13:30:00,62.53,62.75,62.52,62.7,39278.0,62.53,62.75,62.52,62.7,39278.0
2024-03-08 14:00:00,62.71,63.0,62.69,62.9,38151.0,62.71,63.0,62.69,62.9,38151.0
2024-03-08 14:30:00,62.92,63.15,62.88,63.07,30971.0,62.92,63.15,62.88,63.07,30971.0
2024-03-08 15:00:00,63.08,63.18,63.0,63.04,25890.0,63.08,63.18,63.0,63.04,25890.0
2024-03-08 15:30:00,63.04,63.44,63.01,63.33,119823.0,63.04,63.44,63.01,63.33,119823.0
2024-03-11 09:30:00,63.35,63.49,62.53,62.61,39609.0,63.35,63.49,62.53,62.61,39609.0
2024-03-11 10:00:00,62.57,62.57,62.14,62.19,58998.0,62.57,62.57,62.14,62.19,58998.0
2024-03-11 10:30:00,62.2,62.61,62.2,62.6,51532.0,62.2,62.61,62.2,62.6,51532.0
2024-03-11 11:00:00,62.62,62.62,62.33,62.37,17902.0,62.62,62.62,62.33,62.37,17902.0
2024-03-11 11:30:00,62.38,62.66,62.34,62.61,23722.0,62.38,62.66,62.34,62.61,23722.0
2024-03-11 12:00:00,62.59,62.59,62.19,62.27,37861.0,62.59,62.59,62.19,62.27,37861.0
2024-03-11 12:30:00,62.29,62.32,61.83,62.18,103537.0,62.29,62.32,61.83,62.18,103537.0
2024-03-11 13:00:00,62.16,62.17,61.72,62.11,55081.0,62.16,62.17,61.72,62.11,55081.0
2024-03-11 13:30:00,62.14,62.28,61.65,61.77,58151.0,62.14,62.28,61.65,61.77,58151.0
2024-03-11 14:00:00,61.77,62.18,61.71,61.98,82705.0,61.77,62.18,61.71,61.98,82705.0
2024-03-11 14:30:00,61.98,62.18,61.98,62.09,28943.0,61.98,62.18,61.98,62.09,28943.0
2024-03-11 15:00:00,62.06,62.45,61.96,62.45,71778.0,62.06,62.45,61.96,62.45,71778.0
2024-03-11 15:30:00,62.45,62.65,62.27,62.55,189148.0,62.45,62.65,62.27,62.55,189148.0
2024-03-12 09:30:00,62.4,63.47,62.4,63.37,36652.0,62.4,63.47,62.4,63.37,36652.0
2024-03-12 10:00:00,63.37,63.67,63.26,63.36,35284.0,63.37,63.67,63.26,63.36,35284.0
2024-03-12 10:30:00,63.35,63.38,63.11,63.25,22562.0,63.35,63.38,63.11,63.25,22562.0
2024-03-12 11:00:00,63.25,63.25,63.11,63.15,17951.0,63.25,63.25,63.11,63.15,17951.0
2024-03-12 11:30:00,63.16,63.16,62.9,62.97,42147.0,63.16,63.16,62.9,62.97,42147.0
2024-03-12 12:00:00,62.92,63.02,62.83,62.98,32220.0,62.92,63.02,62.83,62.98,32220.0
2024-03-12 12:30:00,62.96,63.27,62.94,63.2,31765.0,62.96,63.27,62.94,63.2,31765.0
2024-03-12 13:00:00,63.17,63.22,63.02,63.17,18096.0,63.17,63.22,63.02,63.17,18096.0
2024-03-12 13:30:00,63.17,63.38,63.08,63.22,21842.0,63.17,63.38,63.08,63.22,21842.0
2024-03-12 14:00:00,63.24,63.4,63.24,63.28,26393.0,63.24,63.4,63.24,63.28,26393.0
2024-03-12 14:30:00,63.27,63.27,63.09,63.21,22880.0,63.27,63.27,63.09,63.21,22880.0
2024-03-12 15:00:00,63.21,63.25,63.11,63.24,33337.0,63.21,63.25,63.11,63.24,33337.0
2024-03-12 15:30:00,63.24,63.24,62.71,62.71,145680.0,63.24,63.24,62.71,62.71,145680.0
2024-03-13 09:30:00,62.4,62.91,62.31,62.82,47076.0,62.4,62.91,62.31,62.82,47076.0
2024-03-13 10:00:00,62.8,63.23,62.72,63.04,28064.0,62.8,63.23,62.72,63.04,28064.0
2024-03-13 10:30:00,63.05,63.06,62.87,62.91,18120.0,63.05,63.06,62.87,62.91,18120.0
2024-03-13 11:00:00,62.91,63.02,62.81,62.99,17468.0,62.91,63.02,62.81,62.99,17468.0
2024-03-13 11:30:00,62.99,63.16,62.98,63.16,17984.0,62.99,63.16,62.98,63.16,17984.0
2024-03-13 12:00:00,63.15,63.23,63.05,63.12,23918.0,63.15,63.23,63.05,63.12,23918.0
2024-03-13 12:30:00,63.12,63.21,63.07,63.16,20191.0,63.12,63.21,63.07,63.16,20191.0
2024-03-13 13:00:00,63.17,63.24,63.12,63.12,63076.0,63.17,63.24,63.12,63.12,63076.0
2024-03-13 13:30:00,63.1,63.17,62.99,63.03,16995.0,63.1,63.17,62.99,63.03,16995.0
2024-03-13 14:00:00,63.03,63.09,62.95,63.05,39504.0,63.03,63.09,62.95,63.05,39504.0
2024-03-13 14:30:00,63.04,63.06,62.93,62.95,23830.0,63.04,63.06,62.93,62.95,23830.0
2024-03-13 15:00:00,62.95,63.03,62.67,62.73,23425.0,62.95,63.03,62.67,62.73,23425.0
2024-03-13 15:30:00,62.77,63.13,62.72,63.09,178327.0,62.77,63.13,62.72,63.09,178327.0
2024-03-14 09:30:00,63.28,63.77,63.09,63.4,39994.0,63.28,63.77,63.09,63.4,39994.0
2024-03-14 10:00:00,63.34,63.76,63.19,63.25,40750.0,63.34,63.76,63.19,63.25,40750.0
2024-03-14 10:30:00,63.26,63.43,62.98,63.11,43140.0,63.26,63.43,62.98,63.11,43140.0
2024-03-14 11:00:00,63.1,63.19,63.03,63.17,19525.0,63.1,63.19,63.03,63.17,19525.0
2024-03-14 11:30:00,63.14,63.33,63.12,63.22,21874.0,63.14,63.33,63.12,63.22,21874.0
2024-03-14 12:00:00,63.2,63.21,63.0,63.12,21187.0,63.2,63.21,63.0,63.12,21187.0
2024-03-14 12:30:00,63.1,63.17,63.0,63.02,22558.0,63.1,63.17,63.0,63.02,22558.0
2024-03-14 13:00:00,63.0,63.09,62.89,62.91,22019.0,63.0,63.09,62.89,62.91,22019.0
2024-03-14 13:30:00,62.89,63.11,62.85,63.01,20641.0,62.89,63.11,62.85,63.01,20641.0
2024-03-14 14:00:00,63.03,63.04,62.81,62.87,32639.0,63.03,63.04,62.81,62.87,32639.0
2024-03-14 14:30:00,62.86,63.11,62.85,62.94,33921.0,62.86,63.11,62.85,62.94,33921.0
2024-03-14 15:00:00,62.92,62.94,62.74,62.79,49634.0,62.92,62.94,62.74,62.79,49634.0
2024-03-14 15:30:00,62.78,63.18,62.53,63.13,163986.0,62.78,63.18,62.53,63.13,163986.0
2024-03-15 09:30:00,62.62,63.92,62.47,63.92,261370.0,62.62,63.92,62.47,63.92,261370.0
2024-03-15 10:00:00,63.87,64.06,63.58,63.93,58321.0,63.87,64.06,63.58,63.93,58321.0
2024-03-15 10:30:00,63.93,64.16,63.71,64.16,21059.0,63.93,64.16,63.71,64.16,21059.0
2024-03-15 11:00:00,64.13,64.29,63.98,64.28,20108.0,64.13,64.29,63.98,64.28,20108.0
2024-03-15 11:30:00,64.29,64.37,64.17,64.35,21649.0,64.29,64.37,64.17,64.35,21649.0
2024-03-15 12:00:00,64.36,64.48,64.32,64.48,17042.0,64.36,64.48,64.32,64.48,17042.0
2024-03-15 12:30:00,64.48,64.69,64.28,64.39,31947.0,64.48,64.69,64.28,64.39,31947.0
2024-03-15 13:00:00,64.41,64.59,64.4,64.58,12377.0,64.41,64.59,64.4,64.58,12377.0
2024-03-15 13:30:00,64.57,64.82,64.43,64.64,27397.0,64.57,64.82,64.43,64.64,27397.0
2024-03-15 14:00:00,64.64,64.69,64.5,64.53,35582.0,64.64,64.69,64.5,64.53,35582.0
2024-03-15 14:30:00,64.53,64.58,64.49,64.56,24217.0,64.53,64.58,64.49,64.56,24217.0
2024-03-15 15:00:00,64.56,64.61,64.47,64.54,29109.0,64.56,64.61,64.47,64.54,29109.0
2024-03-15 15:30:00,64.54,64.6,64.45,64.56,133804.0,64.54,64.6,64.45,64.56,133804.0
2024-03-18 09:30:00,63.54,64.35,63.4,64.03,164800.0,63.54,64.35,63.4,64.03,164800.0
2024-03-18 10:00:00,64.01,64.17,63.88,63.92,16920.0,64.01,64.17,63.88,63.92,16920.0
2024-03-18 10:30:00,63.86,64.03,63.64,63.87,31162.0,63.86,64.03,63.64,63.87,31162.0
2024-03-18 11:00:00,63.87,64.04,63.57,63.76,20649.0,63.87,64.04,63.57,63.76,20649.0
2024-03-18 11:30:00,63.75,63.87,63.66,63.69,20278.0,63.75,63.87,63.66,63.69,20278.0
2024-03-18 12:00:00,63.68,63.68,63.32,63.32,36805.0,63.68,63.68,63.32,63.32,36805.0
2024-03-18 12:30:00,63.36,63.36,63.16,63.3,19306.0,63.36,63.36,63.16,63.3,19306.0
2024-03-18 13:00:00,63.3,63.47,63.23,63.32,36226.0,63.3,63.47,63.23,63.32,36226.0
2024-03-18 13:30:00,63.31,63.44,63.2,63.2,28983.0,63.31,63.44,63.2,63.2,28983.0
2024-03-18 14:00:00,63.21,63.4,63.15,63.21,39653.0,63.21,63.4,63.15,63.21,39653.0
2024-03-18 14:30:00,63.2,63.4,63.09,63.32,34643.0,63.2,63.4,63.09,63.32,34643.0
2024-03-18 15:00:00,63.29,63.54,63.25,63.37,32692.0,63.29,63.54,63.25,63.37,32692.0
2024-03-18 15:30:00,63.36,63.55,63.27,63.35,112647.0,63.36,63.55,63.27,63.35,112647.0
2024-03-19 09:30:00,62.5,62.5,61.52,61.69,99381.0,62.5,62.5,61.52,61.69,99381.0
2024-03-19 10:00:00,61.69,61.8,61.32,61.7,75268.0,61.69,61.8,61.32,61.7,75268.0
2024-03-19 10:30:00,61.72,62.06,61.72,61.99,37239.0,61.72,62.06,61.72,61.99,37239.0
2024-03-19 11:00:00,61.95,62.11,61.93,62.1,16695.0,61.95,62.11,61.93,62.1,16695.0
2024-03-19 11:30:00,62.1,62.23,61.85,61.93,18945.0,62.1,62.23,61.85,61.93,18945.0
2024-03-19 12:00:00,61.89,62.0,61.86,61.96,20555.0,61.89,62.0,61.86,61.96,20555.0
2024-03-19 12:30:00,61.98,62.14,61.84,61.88,34549.0,61.98,62.14,61.84,61.88,34549.0
2024-03-19 13:00:00,61.89,62.04,61.78,61.98,59373.0,61.89,62.04,61.78,61.98,59373.0
2024-03-19 13:30:00,61.98,62.13,61.88,61.96,16842.0,61.98,62.13,61.88,61.96,16842.0
2024-03-19 14:00:00,61.95,62.11,61.9,62.11,24761.0,61.95,62.11,61.9,62.11,24761.0
2024-03-19 14:30:00,62.1,62.1,61.58,61.63,34096.0,62.1,62.1,61.58,61.63,34096.0
2024-03-19 15:00:00,61.57,61.61,61.1,61.27,44006.0,61.57,61.61,61.1,61.27,44006.0
2024-03-19 15:30:00,61.25,61.38,61.01,61.13,171958.0,61.25,61.38,61.01,61.13,171958.0
2024-03-20 09:30:00,60.8,61.38,60.46,61.22,59817.0,60.8,61.38,60.46,61.22,59817.0
2024-03-20 10:00:00,61.15,61.36,60.97,61.2,26308.0,61.15,61.36,60.97,61.2,26308.0
2024-03-20 10:30:00,61.21,61.53,61.2,61.52,27443.0,61.21,61.53,61.2,61.52,27443.0
2024-03-20 11:00:00,61.51,61.65,61.48,61.6,16782.0,61.51,61.65,61.48,61.6,16782.0
2024-03-20 11:30:00,61.59,61.61,61.36,61.4,63108.0,61.59,61.61,61.36,61.4,63108.0
2024-03-20 12:00:00,61.39,61.5,61.39,61.46,13524.0,61.39,61.5,61.39,61.46,13524.0
2024-03-20 12:30:00,61.44,61.68,61.44,61.68,20185.0,61.44,61.68,61.44,61.68,20185.0
2024-03-20 13:00:00,61.68,61.75,61.58,61.74,38228.0,61.68,61.75,61.58,61.74,38228.0
2024-03-20 13:30:00,61.72,61.78,61.6,61.76,28825.0,61.72,61.78,61.6,61.76,28825.0
2024-03-20 14:00:00,61.77,62.12,61.77,61.98,48114.0,61.77,62.12,61.77,61.98,48114.0
2024-03-20 14:30:00,62.01,62.19,61.8,62.04,50487.0,62.01,62.19,61.8,62.04,50487.0
2024-03-20 15:00:00,62.02,62.08,61.76,61.83,65398.0,62.02,62.08,61.76,61.83,65398.0
2024-03-20 15:30:00,61.81,62.47,61.79,62.27,297048.0,61.81,62.47,61.79,62.27,297048.0
2024-03-21 09:30:00,62.53,62.67,62.02,62.22,43594.0,62.53,62.67,62.02,62.22,43594.0
2024-03-21 10:00:00,62.27,62.32,62.01,62.12,15370.0,62.27,62.32,62.01,62.12,15370.0
2024-03-21 10:30:00,62.14,62.62,62.14,62.46,33496.0,62.14,62.62,62.14,62.46,33496.0
2024-03-21 11:00:00,62.45,62.48,62.26,62.35,16293.0,62.45,62.48,62.26,62.35,16293.0
2024-03-21 11:30:00,62.37,62.43,62.26,62.31,13111.0,62.37,62.43,62.26,62.31,13111.0
2024-03-21 12:00:00,62.3,62.3,62.11,62.25,14429.0,62.3,62.3,62.11,62.25,14429.0
2024-03-21 12:30:00,62.25,62.4,62.15,62.4,19840.0,62.25,62.4,62.15,62.4,19840.0
2024-03-21 13:00:00,62.38,62.38,62.25,62.3,20380.0,62.38,62.38,62.25,62.3,20380.0
2024-03-21 13:30:00,62.29,62.36,62.24,62.25,13838.0,62.29,62.36,62.24,62.25,13838.0
2024-03-21 14:00:00,62.25,62.35,62.21,62.33,22873.0,62.25,62.35,62.21,62.33,22873.0
2024-03-21 14:30:00,62.33,62.37,62.23,62.29,19270.0,62.33,62.37,62.23,62.29,19270.0
2024-03-21 15:00:00,62.3,62.53,62.26,62.48,54464.0,62.3,62.53,62.26,62.48,54464.0
2024-03-21 15:30:00,62.47,62.48,62.22,62.32,137143.0,62.47,62.48,62.22,62.32,137143.0
2024-03-22 09:30:00,62.08,62.6,62.03,62.42,59339.0,62.08,62.6,62.03,62.42,59339.0
2024-03-22 10:00:00,62.45,63.05,62.45,63.05,27500.0,62.45,63.05,62.45,63.05,27500.0
2024-03-22 10:30:00,63.03,63.03,62.71,62.81,13036.0,63.03,63.03,62.71,62.81,13036.0
2024-03-22 11:00:00,62.8,63.06,62.8,63.01,35782.0,62.8,63.06,62.8,63.01,35782.0
2024-03-22 11:30:00,63.01,63.2,62.86,63.18,70528.0,63.01,63.2,62.86,63.18,70528.0
2024-03-22 12:00:00,63.18,63.2,63.1,63.19,18097.0,63.18,63.2,63.1,63.19,18097.0
2024-03-22 12:30:00,63.2,63.35,63.13,63.3,21698.0,63.2,63.35,63.13,63.3,21698.0
2024-03-22 13:00:00,63.29,63.36,63.25,63.33,16521.0,63.29,63.36,63.25,63.33,16521.0
2024-03-22 13:30:00,63.34,63.5,63.27,63.49,22697.0,63.34,63.5,63.27,63.49,22697.0
2024-03-22 14:00:00,63.5,63.61,63.4,63.51,40768.0,63.5,63.61,63.4,63.51,40768.0
2024-03-22 14:30:00,63.51,63.51,63.32,63.5,28497.0,63.51,63.51,63.32,63.5,28497.0
2024-03-22 15:00:00,63.5,63.51,63.41,63.48,27447.0,63.5,63.51,63.41,63.48,27447.0
2024-03-22 15:30:00,63.47,63.65,63.4,63.59,182774.0,63.47,63.65,63.4,63.59,182774.0
2024-03-25 09:30:00,64.03,64.97,64.01,64.43,116386.0,64.03,64.97,64.01,64.43,116386.0
2024-03-25 10:00:00,64.43,64.88,64.34,64.39,49644.0,64.43,64.88,64.34,64.39,49644.0
2024-03-25 10:30:00,64.39,64.41,63.86,63.95,30983.0,64.39,64.41,63.86,63.95,30983.0
2024-03-25 11:00:00,63.91,64.12,63.9,64.06,55122.0,63.91,64.12,63.9,64.06,55122.0
2024-03-25 11:30:00,64.07,64.34,64.06,64.12,24477.0,64.07,64.34,64.06,64.12,24477.0
2024-03-25 12:00:00,64.13,64.13,63.96,63.99,15655.0,64.13,64.13,63.96,63.99,15655.0
2024-03-25 12:30:00,63.99,64.0,63.75,63.75,13874.0,63.99,64.0,63.75,63.75,13874.0
2024-03-25 13:00:00,63.76,63.99,63.72,63.85,25162.0,63.76,63.99,63.72,63.85,25162.0
2024-03-25 13:30:00,63.85,63.99,63.8,63.92,16805.0,63.85,63.99,63.8,63.92,16805.0
2024-03-25 14:00:00,63.92,63.94,63.74,63.87,40383.0,63.92,63.94,63.74,63.87,40383.0
2024-03-25 14:30:00,63.84,64.22,63.76,64.16,40227.0,63.84,64.22,63.76,64.16,40227.0
2024-03-25 15:00:00,64.16,64.22,63.8,63.98,63389.0,64.16,64.22,63.8,63.98,63389.0
2024-03-25 15:30:00,63.97,64.04,63.35,63.43,263188.0,63.97,64.04,63.35,63.43,263188.0
2024-03-26 09:30:00,63.71,64.14,63.57,63.81,49509.0,63.71,64.14,63.57,63.81,49509.0
2024-03-26 10:00:00,63.82,63.9,63.57,63.82,17236.0,63.82,63.9,63.57,63.82,17236.0
2024-03-26 10:30:00,63.81,64.11,63.81,64.11,26047.0,63.81,64.11,63.81,64.11,26047.0
2024-03-26 11:00:00,64.11,64.16,63.93,64.0,16470.0,64.11,64.16,63.93,64.0,16470.0
2024-03-26 11:30:00,64.02,64.1,63.94,64.07,17415.0,64.02,64.1,63.94,64.07,17415.0
2024-03-26 12:00:00,64.07,64.08,63.8,63.97,53315.0,64.07,64.08,63.8,63.97,53315.0
2024-03-26 12:30:00,63.97,64.03,63.86,63.89,65231.0,63.97,64.03,63.86,63.89,65231.0
2024-03-26 13:00:00,63.91,63.98,63.78,63.79,21803.0,63.91,63.98,63.78,63.79,21803.0
2024-03-26 13:30:00,63.79,63.86,63.71,63.81,25085.0,63.79,63.86,63.71,63.81,25085.0
2024-03-26 14:00:00,63.8,63.85,63.72,63.81,28127.0,63.8,63.85,63.72,63.81,28127.0
2024-03-26 14:30:00,63.8,63.83,63.67,63.7,29414.0,63.8,63.83,63.67,63.7,29414.0
2024-03-26 15:00:00,63.67,63.87,63.67,63.8,19300.0,63.67,63.87,63.67,63.8,19300.0
2024-03-26 15:30:00,63.79,64.0,63.63,63.89,150354.0,63.79,64.0,63.63,63.89,150354.0
2024-03-27 09:30:00,64.3,64.35,64.02,64.07,31199.0,64.3,64.35,64.02,64.07,31199.0
2024-03-27 10:00:00,64.12,64.12,63.81,63.9,21875.0,64.12,64.12,63.81,63.9,21875.0
2024-03-27 10:30:00,63.91,63.95,63.61,63.65,30460.0,63.91,63.95,63.61,63.65,30460.0
2024-03-27 11:00:00,63.64,63.96,63.61,63.85,22813.0,63.64,63.96,63.61,63.85,22813.0
2024-03-27 11:30:00,63.84,63.89,63.69,63.73,18461.0,63.84,63.89,63.69,63.73,18461.0
2024-03-27 12:00:00,63.72,63.77,63.6,63.63,14796.0,63.72,63.77,63.6,63.63,14796.0
2024-03-27 12:30:00,63.65,63.67,63.45,63.48,25420.0,63.65,63.67,63.45,63.48,25420.0
2024-03-27 13:00:00,63.48,63.48,63.03,63.18,32060.0,63.48,63.48,63.03,63.18,32060.0
2024-03-27 13:30:00,63.19,63.42,63.19,63.25,19672.0,63.19,63.42,63.19,63.25,19672.0
2024-03-27 14:00:00,63.23,63.64,63.2,63.64,34462.0,63.23,63.64,63.2,63.64,34462.0
2024-03-27 14:30:00,63.62,63.77,63.59,63.71,20771.0,63.62,63.77,63.59,63.71,20771.0
2024-03-27 15:00:00,63.71,63.86,63.58,63.61,45770.0,63.71,63.86,63.58,63.61,45770.0
2024-03-27 15:30:00,63.6,64.04,63.5,64.04,133366.0,63.6,64.04,63.5,64.04,133366.0
2024-03-28 09:30:00,64.13,64.95,64.13,64.67,64177.0,64.13,64.95,64.13,64.67,64177.0
2024-03-28 10:00:00,64.67,64.77,64.32,64.67,30102.0,64.67,64.77,64.32,64.67,30102.0
2024-03-28 10:30:00,64.67,64.87,64.64,64.82,8941.0,64.67,64.87,64.64,64.82,8941.0
2024-03-28 11:00:00,64.83,64.92,64.75,64.88,10326.0,64.83,64.92,64.75,64.88,10326.0
2024-03-28 11:30:00,64.88,64.94,64.62,64.86,53839.0,64.88,64.94,64.62,64.86,53839.0
2024-03-28 12:00:00,64.87,64.92,64.69,64.71,10330.0,64.87,64.92,64.69,64.71,10330.0
2024-03-28 12:30:00,64.7,64.83,64.65,64.69,17964.0,64.7,64.83,64.65,64.69,17964.0
2024-03-28 13:00:00,64.65,64.73,64.58,64.69,11082.0,64.65,64.73,64.58,64.69,11082.0
2024-03-28 13:30:00,64.7,64.73,64.58,64.65,10822.0,64.7,64.73,64.58,64.65,10822.0
2024-03-28 14:00:00,64.66,64.66,64.44,64.5,15746.0,64.66,64.66,64.44,64.5,15746.0
2024-03-28 14:30:00,64.51,64.51,64.28,64.45,42063.0,64.51,64.51,64.28,64.45,42063.0
2024-03-28 15:00:00,64.48,64.57,64.38,64.5,29005.0,64.48,64.57,64.38,64.5,29005.0
2024-03-28 15:30:00,64.49,64.6,64.39,64.44,111630.0,64.49,64.6,64.39,64.44,111630.0
2024-04-01 09:30:00,64.57,64.57,63.49,63.91,36779.0,64.57,64.57,63.49,63.91,36779.0
2024-04-01 10:00:00,63.87,64.01,63.73,63.83,59644.0,63.87,64.01,63.73,63.83,59644.0
2024-04-01 10:30:00,63.83,64.15,63.7,63.98,62781.0,63.83,64.15,63.7,63.98,62781.0
2024-04-01 11:00:00,63.97,64.02,63.77,64.0,26199.0,63.97,64.02,63.77,64.0,26199.0
2024-04-01 11:30:00,64.0,64.0,63.79,63.82,31151.0,64.0,64.0,63.79,63.82,31151.0
2024-04-01 12:00:00,63.82,64.07,63.77,64.06,55152.0,63.82,64.07,63.77,64.06,55152.0
2024-04-01 12:30:00,64.06,64.1,63.88,63.96,25055.0,64.06,64.1,63.88,63.96,25055.0
2024-04-01 13:00:00,63.94,64.16,63.91,64.16,23240.0,63.94,64.16,63.91,64.16,23240.0
2024-04-01 13:30:00,64.14,64.15,63.84,63.85,74443.0,64.14,64.15,63.84,63.85,74443.0
2024-04-01 14:00:00,63.85,63.97,63.82,63.92,45828.0,63.85,63.97,63.82,63.92,45828.0
2024-04-01 14:30:00,63.92,63.96,63.77,63.88,90673.0,63.92,63.96,63.77,63.88,90673.0
2024-04-01 15:00:00,63.89,64.14,63.85,63.96,80959.0,63.89,64.14,63.85,63.96,80959.0
2024-04-01 15:30:00,63.96,64.09,63.56,63.66,152862.0,63.96,64.09,63.56,63.66,152862.0
2024-04-02 09:30:00,63.26,63.78,62.96,63.49,67144.0,63.26,63.78,62.96,63.49,67144.0
2024-04-02 10:00:00,63.33,63.57,63.26,63.46,49883.0,63.33,63.57,63.26,63.46,49883.0
2024-04-02 10:30:00,63.47,63.63,63.32,63.43,33846.0,63.47,63.63,63.32,63.43,33846.0
2024-04-02 11:00:00,63.44,63.95,63.44,63.83,24333.0,63.44,63.95,63.44,63.83,24333.0
2024-04-02 11:30:00,63.84,63.87,63.54,63.7,77163.0,63.84,63.87,63.54,63.7,77163.0
2024-04-02 12:00:00,63.72,63.99,63.7,63.96,22669.0,63.72,63.99,63.7,63.96,22669.0
2024-04-02 12:30:00,63.99,64.06,63.9,64.04,19255.0,63.99,64.06,63.9,64.04,19255.0
2024-04-02 13:00:00,64.05,64.06,63.61,63.75,35486.0,64.05,64.06,63.61,63.75,35486.0
2024-04-02 13:30:00,63.72,63.76,63.46,63.52,30520.0,63.72,63.76,63.46,63.52,30520.0
2024-04-02 14:00:00,63.52,63.68,63.44,63.58,29159.0,63.52,63.68,63.44,63.58,29159.0
2024-04-02 14:30:00,63.57,63.75,63.52,63.75,19496.0,63.57,63.75,63.52,63.75,19496.0
2024-04-02 15:00:00,63.75,63.76,63.66,63.72,37426.0,63.75,63.76,63.66,63.72,37426.0
2024-04-02 15:30:00,63.7,63.87,63.59,63.77,141052.0,63.7,63.87,63.59,63.77,141052.0
2024-04-03 09:30:00,63.87,63.96,63.28,63.52,25855.0,63.87,63.96,63.28,63.52,25855.0
2024-04-03 10:00:00,63.61,63.83,63.25,63.26,12601.0,63.61,63.83,63.25,63.26,12601.0
2024-04-03 10:30:00,63.29,63.51,63.26,63.49,17779.0,63.29,63.51,63.26,63.49,17779.0
2024-04-03 11:00:00,63.48,63.55,63.43,63.44,10060.0,63.48,63.55,63.43,63.44,10060.0
2024-04-03 11:30:00,63.45,63.47,63.3,63.41,14685.0,63.45,63.47,63.3,63.41,14685.0
2024-04-03 12:00:00,63.38,63.44,63.32,63.42,15014.0,63.38,63.44,63.32,63.42,15014.0
2024-04-03 12:30:00,63.45,63.5,63.36,63.37,7501.0,63.45,63.5,63.36,63.37,7501.0
2024-04-03 13:00:00,63.35,63.35,62.92,62.95,12017.0,63.35,63.35,62.92,62.95,12017.0
2024-04-03 13:30:00,62.94,63.14,62.89,63.09,12210.0,62.94,63.14,62.89,63.09,12210.0
2024-04-03 14:00:00,63.11,63.25,63.1,63.21,10267.0,63.11,63.25,63.1,63.21,10267.0
2024-04-03 14:30:00,63.2,63.23,63.0,63.06,15339.0,63.2,63.23,63.0,63.06,15339.0
2024-04-03 15:00:00,63.03,63.19,62.99,63.0,22458.0,63.03,63.19,62.99,63.0,22458.0
2024-04-03 15:30:00,62.99,63.32,62.97,63.28,92939.0,62.99,63.32,62.97,63.28,92939.0
2024-04-04 09:30:00,63.35,63.35,63.04,63.18,26981.0,63.35,63.35,63.04,63.18,26981.0
2024-04-04 10:00:00,63.11,63.16,62.81,62.87,24604.0,63.11,63.16,62.81,62.87,24604.0
2024-04-04 10:30:00,62.88,63.4,62.84,63.32,24672.0,62.88,63.4,62.84,63.32,24672.0
2024-04-04 11:00:00,63.34,63.35,62.9,62.95,19457.0,63.34,63.35,62.9,62.95,19457.0
2024-04-04 11:30:00,62.92,62.93,62.71,62.73,17414.0,62.92,62.93,62.71,62.73,17414.0
2024-04-04 12:00:00,62.71,63.07,62.7,63.05,26375.0,62.71,63.07,62.7,63.05,26375.0
2024-04-04 12:30:00,63.04,63.06,62.86,62.87,34340.0,63.04,63.06,62.86,62.87,34340.0
2024-04-04 13:00:00,62.85,62.98,62.63,62.64,20379.0,62.85,62.98,62.63,62.64,20379.0
2024-04-04 13:30:00,62.64,62.66,62.44,62.44,17011.0,62.64,62.66,62.44,62.44,17011.0
2024-04-04 14:00:00,62.44,62.51,62.2,62.23,31480.0,62.44,62.51,62.2,62.23,31480.0
2024-04-04 14:30:00,62.21,62.26,62.03,62.18,32999.0,62.21,62.26,62.03,62.18,32999.0
2024-04-04 15:00:00,62.2,62.37,62.11,62.25,45416.0,62.2,62.37,62.11,62.25,45416.0
2024-04-04 15:30:00,62.24,62.6,62.15,62.57,147513.0,62.24,62.6,62.15,62.57,147513.0
2024-04-05 09:30:00,62.83,62.95,62.58,62.84,35552.0,62.83,62.95,62.58,62.84,35552.0
2024-04-05 10:00:00,62.84,63.14,62.82,62.98,47379.0,62.84,63.14,62.82,62.98,47379.0
2024-04-05 10:30:00,63.0,63.12,62.76,62.77,28353.0,63.0,63.12,62.76,62.77,28353.0
2024-04-05 11:00:00,62.76,62.89,62.63,62.88,26026.0,62.76,62.89,62.63,62.88,26026.0
2024-04-05 11:30:00,62.91,63.01,62.83,63.0,29993.0,62.91,63.01,62.83,63.0,29993.0
2024-04-05 12:00:00,63.01,63.14,62.95,63.14,27211.0,63.01,63.14,62.95,63.14,27211.0
2024-04-05 12:30:00,63.13,63.34,62.97,63.34,22357.0,63.13,63.34,62.97,63.34,22357.0
2024-04-05 13:00:00,63.32,63.35,63.16,63.35,19254.0,63.32,63.35,63.16,63.35,19254.0
2024-04-05 13:30:00,63.34,63.4,63.12,63.15,21823.0,63.34,63.4,63.12,63.15,21823.0
2024-04-05 14:00:00,63.14,63.28,63.09,63.18,22919.0,63.14,63.28,63.09,63.18,22919.0
2024-04-05 14:30:00,63.19,63.43,63.17,63.28,29467.0,63.19,63.43,63.17,63.28,29467.0
2024-04-05 15:00:00,63.28,63.4,63.24,63.27,29881.0,63.28,63.4,63.24,63.27,29881.0
2024-04-05 15:30:00,63.27,63.53,63.24,63.47,101445.0,63.27,63.53,63.24,63.47,101445.0
2024-04-08 09:30:00,62.99,63.97,62.9,63.92,225254.0,62.99,63.97,62.9,63.92,225254.0
2024-04-08 10:00:00,63.9,63.9,63.15,63.36,29890.0,63.9,63.9,63.15,63.36,29890.0
2024-04-08 10:30:00,63.34,63.51,63.27,63.38,22487.0,63.34,63.51,63.27,63.38,22487.0
2024-04-08 11:00:00,63.39,63.42,63.13,63.18,20934.0,63.39,63.42,63.13,63.18,20934.0
2024-04-08 11:30:00,63.18,63.51,63.06,63.51,25583.0,63.18,63.51,63.06,63.51,25583.0
2024-04-08 12:00:00,63.51,63.67,63.39,63.54,28760.0,63.51,63.67,63.39,63.54,28760.0
2024-04-08 12:30:00,63.51,63.62,63.48,63.58,32330.0,63.51,63.62,63.48,63.58,32330.0
2024-04-08 13:00:00,63.54,63.6,63.5,63.51,11644.0,63.54,63.6,63.5,63.51,11644.0
2024-04-08 13:30:00,63.51,63.58,63.45,63.57,15382.0,63.51,63.58,63.45,63.57,15382.0
2024-04-08 14:00:00,63.59,63.64,63.57,63.58,10104.0,63.59,63.64,63.57,63.58,10104.0
2024-04-08 14:30:00,63.59,63.61,63.45,63.5,23694.0,63.59,63.61,63.45,63.5,23694.0
2024-04-08 15:00:00,63.51,63.56,63.47,63.49,21631.0,63.51,63.56,63.47,63.49,21631.0
2024-04-08 15:30:00,63.5,63.57,63.45,63.5,105363.0,63.5,63.57,63.45,63.5,105363.0
2024-04-09 09:30:00,63.88,63.88,62.95,63.23,44290.0,63.88,63.88,62.95,63.23,44290.0
2024-04-09 10:00:00,63.19,63.19,62.9,63.02,44129.0,63.19,63.19,62.9,63.02,44129.0
2024-04-09 10:30:00,62.94,63.06,62.72,62.96,37810.0,62.94,63.06,62.72,62.96,37810.0
2024-04-09 11:00:00,62.98,63.32,62.98,63.21,13954.0,62.98,63.32,62.98,63.21,13954.0
2024-04-09 11:30:00,63.21,63.21,63.08,63.19,35904.0,63.21,63.21,63.08,63.19,35904.0
2024-04-09 12:00:00,63.21,63.3,63.07,63.08,26670.0,63.21,63.3,63.07,63.08,26670.0
2024-04-09 12:30:00,63.04,63.21,63.03,63.12,23801.0,63.04,63.21,63.03,63.12,23801.0
2024-04-09 13:00:00,63.12,63.13,63.0,63.03,20479.0,63.12,63.13,63.0,63.03,20479.0
2024-04-09 13:30:00,63.02,63.08,63.01,63.04,18816.0,63.02,63.08,63.01,63.04,18816.0
2024-04-09 14:00:00,63.02,63.02,62.9,62.9,25227.0,63.02,63.02,62.9,62.9,25227.0
2024-04-09 14:30:00,62.9,62.96,62.79,62.87,23943.0,62.9,62.96,62.79,62.87,23943.0
2024-04-09 15:00:00,62.88,63.04,62.76,63.01,31683.0,62.88,63.04,62.76,63.01,31683.0
2024-04-09 15:30:00,63.0,63.09,62.94,63.06,112464.0,63.0,63.09,62.94,63.06,112464.0
2024-04-10 09:30:00,62.44,63.57,62.05,63.46,52668.0,62.44,63.57,62.05,63.46,52668.0
2024-04-10 10:00:00,63.48,63.86,63.35,63.74,100548.0,63.48,63.86,63.35,63.74,100548.0
2024-04-10 10:30:00,63.75,63.8,63.53,63.73,25883.0,63.75,63.8,63.53,63.73,25883.0
2024-04-10 11:00:00,63.7,64.1,63.69,64.09,32938.0,63.7,64.1,63.69,64.09,32938.0
2024-04-10 11:30:00,64.07,64.09,63.81,64.03,29390.0,64.07,64.09,63.81,64.03,29390.0
2024-04-10 12:00:00,64.01,64.09,63.94,64.06,24906.0,64.01,64.09,63.94,64.06,24906.0
2024-04-10 12:30:00,64.07,64.2,63.97,63.98,24256.0,64.07,64.2,63.97,63.98,24256.0
2024-04-10 13:00:00,63.94,64.06,63.75,63.84,29374.0,63.94,64.06,63.75,63.84,29374.0
2024-04-10 13:30:00,63.84,64.06,63.75,63.99,18660.0,63.84,64.06,63.75,63.99,18660.0
2024-04-10 14:00:00,64.1,64.22,63.89,63.93,20561.0,64.1,64.22,63.89,63.93,20561.0
2024-04-10 14:30:00,63.92,63.95,63.77,63.87,23713.0,63.92,63.95,63.77,63.87,23713.0
2024-04-10 15:00:00,63.88,64.11,63.8,64.0,27100.0,63.88,64.11,63.8,64.0,27100.0
2024-04-10 15:30:00,63.99,64.08,63.82,63.99,125484.0,63.99,64.08,63.82,63.99,125484.0
2024-04-11 09:30:00,64.57,64.73,63.66,63.81,36381.0,64.57,64.73,63.66,63.81,36381.0
2024-04-11 10:00:00,63.79,63.82,63.51,63.76,25374.0,63.79,63.82,63.51,63.76,25374.0
2024-04-11 10:30:00,63.79,63.8,63.67,63.76,12503.0,63.79,63.8,63.67,63.76,12503.0
2024-04-11 11:00:00,63.78,64.01,63.74,63.9,10933.0,63.78,64.01,63.74,63.9,10933.0
2024-04-11 11:30:00,63.9,64.32,63.9,64.31,18779.0,63.9,64.32,63.9,64.31,18779.0
2024-04-11 12:00:00,64.33,64.41,64.22,64.39,16492.0,64.33,64.41,64.22,64.39,16492.0
2024-04-11 12:30:00,64.4,64.56,64.33,64.45,14160.0,64.4,64.56,64.33,64.45,14160.0
2024-04-11 13:00:00,64.44,64.44,64.16,64.22,17970.0,64.44,64.44,64.16,64.22,17970.0
2024-04-11 13:30:00,64.22,64.32,64.12,64.17,38278.0,64.22,64.32,64.12,64.17,38278.0
2024-04-11 14:00:00,64.17,64.37,64.17,64.19,44438.0,64.17,64.37,64.17,64.19,44438.0
2024-04-11 14:30:00,64.2,64.4,64.19,64.31,24063.0,64.2,64.4,64.19,64.31,24063.0
2024-04-11 15:00:00,64.31,64.38,64.18,64.27,19555.0,64.31,64.38,64.18,64.27,19555.0
2024-04-11 15:30:00,64.25,64.5,64.22,64.38,98627.0,64.25,64.5,64.22,64.38,98627.0
2024-04-12 09:30:00,64.14,64.14,62.52,62.88,105021.0,64.14,64.14,62.52,62.88,105021.0
2024-04-12 10:00:00,62.85,62.85,61.75,62.12,60941.0,62.85,62.85,61.75,62.12,60941.0
2024-04-12 10:30:00,62.16,62.71,62.13,62.56,32023.0,62.16,62.71,62.13,62.56,32023.0
2024-04-12 11:00:00,62.58,62.69,62.43,62.46,21310.0,62.58,62.69,62.43,62.46,21310.0
2024-04-12 11:30:00,62.44,62.53,62.35,62.5,22561.0,62.44,62.53,62.35,62.5,22561.0
2024-04-12 12:00:00,62.47,62.59,62.32,62.48,18970.0,62.47,62.59,62.32,62.48,18970.0
2024-04-12 12:30:00,62.47,62.53,62.42,62.48,14091.0,62.47,62.53,62.42,62.48,14091.0
2024-04-12 13:00:00,62.48,62.52,62.29,62.36,22718.0,62.48,62.52,62.29,62.36,22718.0
2024-04-12 13:30:00,62.34,62.36,62.08,62.24,28452.0,62.34,62.36,62.08,62.24,28452.0
2024-04-12 14:00:00,62.27,62.57,62.2,62.52,30280.0,62.27,62.57,62.2,62.52,30280.0
2024-04-12 14:30:00,62.5,62.52,62.32,62.48,32287.0,62.5,62.52,62.32,62.48,32287.0
2024-04-12 15:00:00,62.47,62.62,62.4,62.54,42616.0,62.47,62.62,62.4,62.54,42616.0
2024-04-12 15:30:00,62.54,62.58,62.2,62.49,146834.0,62.54,62.58,62.2,62.49,146834.0
2024-04-15 09:30:00,63.16,63.42,62.83,63.15,32199.0,63.16,63.42,62.83,63.15,32199.0
2024-04-15 10:00:00,63.12,63.12,62.73,62.8,14827.0,63.12,63.12,62.73,62.8,14827.0
2024-04-15 10:30:00,62.79,63.08,62.73,63.05,48721.0,62.79,63.08,62.73,63.05,48721.0
2024-04-15 11:00:00,63.05,63.14,62.6,62.76,28685.0,63.05,63.14,62.6,62.76,28685.0
2024-04-15 11:30:00,62.76,62.94,62.71,62.83,16198.0,62.76,62.94,62.71,62.83,16198.0
2024-04-15 12:00:00,62.82,62.97,62.65,62.71,11962.0,62.82,62.97,62.65,62.71,11962.0
2024-04-15 12:30:00,62.69,62.71,62.56,62.56,17176.0,62.69,62.71,62.56,62.56,17176.0
2024-04-15 13:00:00,62.55,62.62,62.42,62.44,21990.0,62.55,62.62,62.42,62.44,21990.0
2024-04-15 13:30:00,62.44,62.46,62.24,62.46,20764.0,62.44,62.46,62.24,62.46,20764.0
2024-04-15 14:00:00,62.45,62.52,62.34,62.38,19157.0,62.45,62.52,62.34,62.38,19157.0
2024-04-15 14:30:00,62.38,62.53,62.3,62.41,19073.0,62.38,62.53,62.3,62.41,19073.0
2024-04-15 15:00:00,62.4,62.68,62.33,62.54,27824.0,62.4,62.68,62.33,62.54,27824.0
2024-04-15 15:30:00,62.55,62.68,62.3,62.32,131560.0,62.55,62.68,62.3,62.32,131560.0
2024-04-16 09:30:00,61.68,62.41,61.61,62.39,39917.0,61.68,62.41,61.61,62.39,39917.0
2024-04-16 10:00:00,62.41,62.63,62.29,62.43,37216.0,62.41,62.63,62.29,62.43,37216.0
2024-04-16 10:30:00,62.43,62.44,62.22,62.44,60769.0,62.43,62.44,62.22,62.44,60769.0
2024-04-16 11:00:00,62.45,62.67,62.44,62.51,16971.0,62.45,62.67,62.44,62.51,16971.0
2024-04-16 11:30:00,62.5,62.65,62.47,62.57,17636.0,62.5,62.65,62.47,62.57,17636.0
2024-04-16 12:00:00,62.54,62.55,62.36,62.51,14749.0,62.54,62.55,62.36,62.51,14749.0
2024-04-16 12:30:00,62.51,62.64,62.27,62.27,22177.0,62.51,62.64,62.27,62.27,22177.0
2024-04-16 13:00:00,62.29,62.59,62.06,62.48,40071.0,62.29,62.59,62.06,62.48,40071.0
2024-04-16 13:30:00,62.48,62.48,62.19,62.34,19003.0,62.48,62.48,62.19,62.34,19003.0
2024-04-16 14:00:00,62.35,62.73,62.33,62.48,19223.0,62.35,62.73,62.33,62.48,19223.0
2024-04-16 14:30:00,62.49,62.65,62.49,62.6,13019.0,62.49,62.65,62.49,62.6,13019.0
2024-04-16 15:00:00,62.58,62.65,62.5,62.61,24878.0,62.58,62.65,62.5,62.61,24878.0
2024-04-16 15:30:00,62.59,62.59,62.26,62.3,95691.0,62.59,62.59,62.26,62.3,95691.0
2024-04-17 09:30:00,62.8,62.9,62.45,62.5,34229.0,62.8,62.9,62.45,62.5,34229.0
2024-04-17 10:00:00,62.37,62.37,62.02,62.13,30641.0,62.37,62.37,62.02,62.13,30641.0
2024-04-17 10:30:00,62.13,62.43,62.13,62.26,24566.0,62.13,62.43,62.13,62.26,24566.0
2024-04-17 11:00:00,62.23,62.39,61.97,61.98,27082.0,62.23,62.39,61.97,61.98,27082.0
2024-04-17 11:30:00,61.97,62.1,61.71,62.0,29364.0,61.97,62.1,61.71,62.0,29364.0
2024-04-17 12:00:00,61.99,62.04,61.86,61.86,19605.0,61.99,62.04,61.86,61.86,19605.0
2024-04-17 12:30:00,61.84,61.92,61.74,61.81,15851.0,61.84,61.92,61.74,61.81,15851.0
2024-04-17 13:00:00,61.78,62.08,61.78,62.05,18463.0,61.78,62.08,61.78,62.05,18463.0
2024-04-17 13:30:00,62.07,62.14,61.92,62.12,58706.0,62.07,62.14,61.92,62.12,58706.0
2024-04-17 14:00:00,62.11,62.36,62.09,62.3,20890.0,62.11,62.36,62.09,62.3,20890.0
2024-04-17 14:30:00,62.29,62.49,62.19,62.22,28013.0,62.29,62.49,62.19,62.22,28013.0
2024-04-17 15:00:00,62.22,62.22,61.93,62.0,46775.0,62.22,62.22,61.93,62.0,46775.0
2024-04-17 15:30:00,62.01,62.51,62.0,62.43,147834.0,62.01,62.51,62.0,62.43,147834.0
2024-04-18 09:30:00,62.88,63.25,62.71,63.13,33748.0,62.88,63.25,62.71,63.13,33748.0
2024-04-18 10:00:00,63.16,63.44,63.16,63.44,17566.0,63.16,63.44,63.16,63.44,17566.0
2024-04-18 10:30:00,63.44,63.69,63.42,63.55,29653.0,63.44,63.69,63.42,63.55,29653.0
2024-04-18 11:00:00,63.57,63.79,63.47,63.69,27852.0,63.57,63.79,63.47,63.69,27852.0
2024-04-18 11:30:00,63.71,63.75,63.51,63.53,18936.0,63.71,63.75,63.51,63.53,18936.0
2024-04-18 12:00:00,63.56,63.6,63.45,63.56,19831.0,63.56,63.6,63.45,63.56,19831.0
2024-04-18 12:30:00,63.57,63.57,63.17,63.33,20357.0,63.57,63.57,63.17,63.33,20357.0
2024-04-18 13:00:00,63.33,63.39,63.04,63.27,94258.0,63.33,63.39,63.04,63.27,94258.0
2024-04-18 13:30:00,63.26,63.39,63.21,63.34,29614.0,63.26,63.39,63.21,63.34,29614.0
2024-04-18 14:00:00,63.33,63.41,63.27,63.3,37582.0,63.33,63.41,63.27,63.3,37582.0
2024-04-18 14:30:00,63.29,63.39,63.24,63.27,36941.0,63.29,63.39,63.24,63.27,36941.0
2024-04-18 15:00:00,63.26,63.3,63.05,63.13,35275.0,63.26,63.3,63.05,63.13,35275.0
2024-04-18 15:30:00,63.12,63.38,63.05,63.15,140093.0,63.12,63.38,63.05,63.15,140093.0
2024-04-19 09:30:00,63.22,64.31,63.16,64.2,55645.0,63.22,64.31,63.16,64.2,55645.0
2024-04-19 10:00:00,64.18,64.53,64.06,64.39,39903.0,64.18,64.53,64.06,64.39,39903.0
2024-04-19 10:30:00,64.39,64.45,64.05,64.21,58377.0,64.39,64.45,64.05,64.21,58377.0
2024-04-19 11:00:00,64.21,64.42,64.01,64.23,31282.0,64.21,64.42,64.01,64.23,31282.0
2024-04-19 11:30:00,64.24,64.28,64.06,64.16,17656.0,64.24,64.28,64.06,64.16,17656.0
2024-04-19 12:00:00,64.18,64.24,63.81,63.81,25264.0,64.18,64.24,63.81,63.81,25264.0
2024-04-19 12:30:00,63.82,64.18,63.77,64.18,35242.0,63.82,64.18,63.77,64.18,35242.0
2024-04-19 13:00:00,64.19,64.44,64.15,64.18,32722.0,64.19,64.44,64.15,64.18,32722.0
2024-04-19 13:30:00,64.2,64.39,64.2,64.35,29825.0,64.2,64.39,64.2,64.35,29825.0
2024-04-19 14:00:00,64.34,64.4,64.2,64.24,32621.0,64.34,64.4,64.2,64.24,32621.0
2024-04-19 14:30:00,64.24,64.4,64.16,64.39,29581.0,64.24,64.4,64.16,64.39,29581.0
2024-04-19 15:00:00,64.39,64.75,64.33,64.71,51163.0,64.39,64.75,64.33,64.71,51163.0
2024-04-19 15:30:00,64.72,65.2,64.65,65.15,233614.0,64.72,65.2,64.65,65.15,233614.0
2024-04-22 09:30:00,65.3,66.08,64.83,65.11,147326.0,65.3,66.08,64.83,65.11,147326.0
2024-04-22 10:00:00,65.12,65.15,64.88,65.06,70224.0,65.12,65.15,64.88,65.06,70224.0
2024-04-22 10:30:00,65.06,65.3,65.02,65.12,51453.0,65.06,65.3,65.02,65.12,51453.0
2024-04-22 11:00:00,65.11,65.12,64.87,64.95,35998.0,65.11,65.12,64.87,64.95,35998.0
2024-04-22 11:30:00,64.95,65.34,64.95,65.29,38144.0,64.95,65.34,64.95,65.29,38144.0
2024-04-22 12:00:00,65.29,65.57,65.27,65.4,28569.0,65.29,65.57,65.27,65.4,28569.0
2024-04-22 12:30:00,65.39,65.8,65.37,65.73,29711.0,65.39,65.8,65.37,65.73,29711.0
2024-04-22 13:00:00,65.72,65.94,65.57,65.94,29486.0,65.72,65.94,65.57,65.94,29486.0
2024-04-22 13:30:00,65.94,66.15,65.87,66.12,47255.0,65.94,66.15,65.87,66.12,47255.0
2024-04-22 14:00:00,66.12,66.16,65.92,65.98,41909.0,66.12,66.16,65.92,65.98,41909.0
2024-04-22 14:30:00,65.98,66.18,65.97,66.18,61835.0,65.98,66.18,65.97,66.18,61835.0
2024-04-22 15:00:00,66.17,66.18,65.65,65.68,103249.0,66.17,66.18,65.65,65.68,103249.0
2024-04-22 15:30:00,65.67,65.81,65.28,65.43,183164.0,65.67,65.81,65.28,65.43,183164.0
2024-04-23 09:30:00,65.28,65.59,64.46,64.75,65394.0,65.28,65.59,64.46,64.75,65394.0
2024-04-23 10:00:00,64.78,64.83,64.31,64.64,51457.0,64.78,64.83,64.31,64.64,51457.0
2024-04-23 10:30:00,64.65,65.41,64.56,65.39,45500.0,64.65,65.41,64.56,65.39,45500.0
2024-04-23 11:00:00,65.44,65.58,65.12,65.53,20350.0,65.44,65.58,65.12,65.53,20350.0
2024-04-23 11:30:00,65.51,65.51,65.17,65.37,16406.0,65.51,65.51,65.17,65.37,16406.0
2024-04-23 12:00:00,65.41,65.44,65.27,65.37,13770.0,65.41,65.44,65.27,65.37,13770.0
2024-04-23 12:30:00,65.39,65.51,65.28,65.4,32994.0,65.39,65.51,65.28,65.4,32994.0
2024-04-23 13:00:00,65.37,65.75,65.36,65.73,19653.0,65.37,65.75,65.36,65.73,19653.0
2024-04-23 13:30:00,65.72,65.88,65.68,65.84,22575.0,65.72,65.88,65.68,65.84,22575.0
2024-04-23 14:00:00,65.86,65.93,65.64,65.71,49044.0,65.86,65.93,65.64,65.71,49044.0
2024-04-23 14:30:00,65.71,65.76,65.55,65.63,27606.0,65.71,65.76,65.55,65.63,27606.0
2024-04-23 15:00:00,65.65,65.66,65.56,65.57,28106.0,65.65,65.66,65.56,65.57,28106.0
2024-04-23 15:30:00,65.56,65.8,65.42,65.49,195002.0,65.56,65.8,65.42,65.49,195002.0
2024-04-24 09:30:00,65.42,65.51,64.69,65.27,93389.0,65.42,65.51,64.69,65.27,93389.0
2024-04-24 10:00:00,65.27,65.41,65.14,65.25,141890.0,65.27,65.41,65.14,65.25,141890.0
2024-04-24 10:30:00,65.25,65.28,65.06,65.26,45993.0,65.25,65.28,65.06,65.26,45993.0
2024-04-24 11:00:00,65.23,65.37,65.2,65.27,33325.0,65.23,65.37,65.2,65.27,33325.0
2024-04-24 11:30:00,65.29,65.55,65.28,65.41,69129.0,65.29,65.55,65.28,65.41,69129.0
2024-04-24 12:00:00,65.42,65.64,65.38,65.55,145785.0,65.42,65.64,65.38,65.55,145785.0
2024-04-24 12:30:00,65.53,65.6,65.42,65.48,23923.0,65.53,65.6,65.42,65.48,23923.0
2024-04-24 13:00:00,65.47,65.47,65.05,65.18,23931.0,65.47,65.47,65.05,65.18,23931.0
2024-04-24 13:30:00,65.19,65.57,65.17,65.55,16859.0,65.19,65.57,65.17,65.55,16859.0
2024-04-24 14:00:00,65.54,65.56,65.4,65.45,18580.0,65.54,65.56,65.4,65.45,18580.0
2024-04-24 14:30:00,65.46,65.55,65.35,65.51,17206.0,65.46,65.55,65.35,65.51,17206.0
2024-04-24 15:00:00,65.5,65.65,65.45,65.57,27844.0,65.5,65.65,65.45,65.57,27844.0
2024-04-24 15:30:00,65.59,65.79,65.51,65.62,116900.0,65.59,65.79,65.51,65.62,116900.0
2024-04-25 09:30:00,65.54,65.54,65.07,65.37,30010.0,65.54,65.54,65.07,65.37,30010.0
2024-04-25 10:00:00,65.37,65.75,65.25,65.38,48643.0,65.37,65.75,65.25,65.38,48643.0
2024-04-25 10:30:00,65.38,65.47,65.07,65.42,70128.0,65.38,65.47,65.07,65.42,70128.0
2024-04-25 11:00:00,65.38,65.49,65.31,65.36,20289.0,65.38,65.49,65.31,65.36,20289.0
2024-04-25 11:30:00,65.37,65.59,65.33,65.59,16961.0,65.37,65.59,65.33,65.59,16961.0
2024-04-25 12:00:00,65.56,65.83,65.54,65.78,20623.0,65.56,65.83,65.54,65.78,20623.0
2024-04-25 12:30:00,65.78,65.88,65.71,65.88,27781.0,65.78,65.88,65.71,65.88,27781.0
2024-04-25 13:00:00,65.89,65.98,65.52,65.52,191128.0,65.89,65.98,65.52,65.52,191128.0
2024-04-25 13:30:00,65.51,65.74,65.46,65.48,89259.0,65.51,65.74,65.46,65.48,89259.0
2024-04-25 14:00:00,65.46,65.97,65.41,65.86,150539.0,65.46,65.97,65.41,65.86,150539.0
2024-04-25 14:30:00,65.86,66.01,65.66,65.82,22541.0,65.86,66.01,65.66,65.82,22541.0
2024-04-25 15:00:00,65.83,66.02,65.81,65.89,75358.0,65.83,66.02,65.81,65.89,75358.0
2024-04-25 15:30:00,65.92,66.05,65.84,65.91,221222.0,65.92,66.05,65.84,65.91,221222.0
2024-04-26 09:30:00,65.88,67.65,65.19,67.4,170525.0,65.88,67.65,65.19,67.4,170525.0
2024-04-26 10:00:00,67.4,68.01,67.37,67.57,171938.0,67.4,68.01,67.37,67.57,171938.0
2024-04-26 10:30:00,67.58,67.91,67.36,67.67,195465.0,67.58,67.91,67.36,67.67,195465.0
2024-04-26 11:00:00,67.69,68.0,67.69,67.97,48684.0,67.69,68.0,67.69,67.97,48684.0
2024-04-26 11:30:00,67.95,68.01,67.73,67.88,56444.0,67.95,68.01,67.73,67.88,56444.0
2024-04-26 12:00:00,67.85,67.88,67.68,67.72,29543.0,67.85,67.88,67.68,67.72,29543.0
2024-04-26 12:30:00,67.69,67.82,67.69,67.76,69358.0,67.69,67.82,67.69,67.76,69358.0
2024-04-26 13:00:00,67.76,68.03,67.75,67.8,41602.0,67.76,68.03,67.75,67.8,41602.0
2024-04-26 13:30:00,67.8,67.87,67.7,67.84,36038.0,67.8,67.87,67.7,67.84,36038.0
2024-04-26 14:00:00,67.82,67.9,67.77,67.83,28351.0,67.82,67.9,67.77,67.83,28351.0
2024-04-26 14:30:00,67.82,67.91,67.66,67.68,43971.0,67.82,67.91,67.66,67.68,43971.0
2024-04-26 15:00:00,67.68,67.68,67.18,67.18,78504.0,67.68,67.68,67.18,67.18,78504.0
2024-04-26 15:30:00,67.17,67.23,66.98,67.01,169525.0,67.17,67.23,66.98,67.01,169525.0
2024-04-29 09:30:00,66.98,67.36,66.4,66.89,283006.0,66.98,67.36,66.4,66.89,283006.0
2024-04-29 10:00:00,66.8,67.71,66.76,67.59,113767.0,66.8,67.71,66.76,67.59,113767.0
2024-04-29 10:30:00,67.59,67.75,67.3,67.38,36181.0,67.59,67.75,67.3,67.38,36181.0
2024-04-29 11:00:00,67.39,67.52,67.36,67.42,64468.0,67.39,67.52,67.36,67.42,64468.0
2024-04-29 11:30:00,67.42,67.51,67.05,67.3,87844.0,67.42,67.51,67.05,67.3,87844.0
2024-04-29 12:00:00,67.31,67.52,67.29,67.5,40856.0,67.31,67.52,67.29,67.5,40856.0
2024-04-29 12:30:00,67.51,67.88,67.46,67.79,91159.0,67.51,67.88,67.46,67.79,91159.0
2024-04-29 13:00:00,67.77,67.9,67.52,67.88,430101.0,67.77,67.9,67.52,67.88,430101.0
2024-04-29 13:30:00,67.87,68.03,67.84,67.92,65621.0,67.87,68.03,67.84,67.92,65621.0
2024-04-29 14:00:00,67.93,67.95,67.79,67.83,43062.0,67.93,67.95,67.79,67.83,43062.0
2024-04-29 14:30:00,67.82,67.89,67.6,67.78,41746.0,67.82,67.89,67.6,67.78,41746.0
2024-04-29 15:00:00,67.78,67.78,67.4,67.52,76966.0,67.78,67.78,67.4,67.52,76966.0
2024-04-29 15:30:00,67.5,67.71,67.46,67.49,177784.0,67.5,67.71,67.46,67.49,177784.0
2024-04-30 09:30:00,67.39,67.5,66.9,67.24,68357.0,67.39,67.5,66.9,67.24,68357.0
2024-04-30 10:00:00,67.2,67.24,66.9,67.22,82844.0,67.2,67.24,66.9,67.22,82844.0
2024-04-30 10:30:00,67.23,67.23,66.84,66.98,86974.0,67.23,67.23,66.84,66.98,86974.0
2024-04-30 11:00:00,66.94,67.01,66.73,66.92,33933.0,66.94,67.01,66.73,66.92,33933.0
2024-04-30 11:30:00,66.89,66.91,66.6,66.84,29398.0,66.89,66.91,66.6,66.84,29398.0
2024-04-30 12:00:00,66.87,66.92,66.66,66.78,29030.0,66.87,66.92,66.66,66.78,29030.0
2024-04-30 12:30:00,66.75,66.79,66.58,66.77,32105.0,66.75,66.79,66.58,66.77,32105.0
2024-04-30 13:00:00,66.77,67.05,66.69,66.83,68682.0,66.77,67.05,66.69,66.83,68682.0
2024-04-30 13:30:00,66.83,66.89,66.65,66.73,28315.0,66.83,66.89,66.65,66.73,28315.0
2024-04-30 14:00:00,66.73,66.98,66.73,66.87,50667.0,66.73,66.98,66.73,66.87,50667.0
2024-04-30 14:30:00,66.88,67.0,66.78,66.92,33823.0,66.88,67.0,66.78,66.92,33823.0
2024-04-30 15:00:00,66.93,67.05,66.87,66.89,47305.0,66.93,67.05,66.87,66.89,47305.0
2024-04-30 15:30:00,66.88,66.89,65.86,66.03,310866.0,66.88,66.89,65.86,66.03,310866.0
2024-05-01 09:30:00,65.82,66.37,64.25,64.37,100311.0,65.82,66.37,64.25,64.37,100311.0
2024-05-01 10:00:00,64.43,64.88,64.43,64.76,48879.0,64.43,64.88,64.43,64.76,48879.0
2024-05-01 10:30:00,64.71,64.78,64.02,64.57,65483.0,64.71,64.78,64.02,64.57,65483.0
2024-05-01 11:00:00,64.55,64.76,64.27,64.73,48047.0,64.55,64.76,64.27,64.73,48047.0
2024-05-01 11:30:00,64.75,64.85,64.4,64.4,54893.0,64.75,64.85,64.4,64.4,54893.0
2024-05-01 12:00:00,64.42,64.77,64.28,64.65,88839.0,64.42,64.77,64.28,64.65,88839.0
2024-05-01 12:30:00,64.67,64.69,64.34,64.52,74906.0,64.67,64.69,64.34,64.52,74906.0
2024-05-01 13:00:00,64.5,64.63,64.32,64.49,37754.0,64.5,64.63,64.32,64.49,37754.0
2024-05-01 13:30:00,64.48,64.68,64.3,64.48,38947.0,64.48,64.68,64.3,64.48,38947.0
2024-05-01 14:00:00,64.48,65.03,64.43,65.03,89464.0,64.48,65.03,64.43,65.03,89464.0
2024-05-01 14:30:00,65.03,65.18,64.64,64.98,120103.0,65.03,65.18,64.64,64.98,120103.0
2024-05-01 15:00:00,65.0,65.11,64.67,64.81,112299.0,65.0,65.11,64.67,64.81,112299.0
2024-05-01 15:30:00,64.81,64.88,64.23,64.27,235985.0,64.81,64.88,64.23,64.27,235985.0
2024-05-02 09:30:00,71.1,73.78,69.96,71.99,508038.0,71.1,73.78,69.96,71.99,508038.0
2024-05-02 10:00:00,71.99,72.98,71.81,72.2,540377.0,71.99,72.98,71.81,72.2,540377.0
2024-05-02 10:30:00,72.33,73.55,72.1,72.95,129409.0,72.33,73.55,72.1,72.95,129409.0
2024-05-02 11:00:00,72.92,73.66,72.78,73.63,119910.0,72.92,73.66,72.78,73.63,119910.0
2024-05-02 11:30:00,73.64,73.96,73.17,73.84,92143.0,73.64,73.96,73.17,73.84,92143.0
2024-05-02 12:00:00,73.81,74.03,73.23,73.39,97759.0,73.81,74.03,73.23,73.39,97759.0
2024-05-02 12:30:00,73.36,73.38,72.79,72.86,108432.0,73.36,73.38,72.79,72.86,108432.0
2024-05-02 13:00:00,72.84,73.2,72.78,72.92,133733.0,72.84,73.2,72.78,72.92,133733.0
2024-05-02 13:30:00,72.89,72.91,72.27,72.53,145596.0,72.89,72.91,72.27,72.53,145596.0
2024-05-02 14:00:00,72.54,72.86,72.47,72.49,60136.0,72.54,72.86,72.47,72.49,60136.0
2024-05-02 14:30:00,72.48,72.71,72.36,72.49,92466.0,72.48,72.71,72.36,72.49,92466.0
2024-05-02 15:00:00,72.49,72.53,72.12,72.32,114504.0,72.49,72.53,72.12,72.32,114504.0
2024-05-02 15:30:00,72.34,72.63,71.85,71.99,637539.0,72.34,72.63,71.85,71.99,637539.0
2024-05-03 09:30:00,72.09,73.45,71.91,72.1,112745.0,72.09,73.45,71.91,72.1,112745.0
2024-05-03 10:00:00,72.13,72.22,71.4,71.72,125456.0,72.13,72.22,71.4,71.72,125456.0
2024-05-03 10:30:00,71.73,71.97,71.15,71.96,103143.0,71.73,71.97,71.15,71.96,103143.0
2024-05-03 11:00:00,71.94,72.88,71.87,72.79,51324.0,71.94,72.88,71.87,72.79,51324.0
2024-05-03 11:30:00,72.81,73.11,72.54,72.92,111244.0,72.81,73.11,72.54,72.92,111244.0
2024-05-03 12:00:00,72.92,73.23,72.63,72.72,33539.0,72.92,73.23,72.63,72.72,33539.0
2024-05-03 12:30:00,72.72,73.18,72.53,73.15,39463.0,72.72,73.18,72.53,73.15,39463.0
2024-05-03 13:00:00,73.12,73.16,72.76,73.1,29413.0,73.12,73.16,72.76,73.1,29413.0
2024-05-03 13:30:00,73.08,73.28,73.0,73.2,35358.0,73.08,73.28,73.0,73.2,35358.0
2024-05-03 14:00:00,73.2,73.48,73.12,73.45,42282.0,73.2,73.48,73.12,73.45,42282.0
2024-05-03 14:30:00,73.48,73.68,73.16,73.59,47995.0,73.48,73.68,73.16,73.59,47995.0
2024-05-03 15:00:00,73.58,73.89,73.57,73.89,62915.0,73.58,73.89,73.57,73.89,62915.0
2024-05-03 15:30:00,73.9,74.0,73.58,73.63,367392.0,73.9,74.0,73.58,73.63,367392.0
2024-05-06 09:30:00,74.13,75.28,73.46,75.11,118653.0,74.13,75.28,73.46,75.11,118653.0
2024-05-06 10:00:00,75.12,75.37,74.84,75.26,73069.0,75.12,75.37,74.84,75.26,73069.0
2024-05-06 10:30:00,75.25,75.32,74.8,75.15,85355.0,75.25,75.32,74.8,75.15,85355.0
2024-05-06 11:00:00,75.1,75.19,74.94,75.05,39493.0,75.1,75.19,74.94,75.05,39493.0
2024-05-06 11:30:00,75.05,75.14,74.69,74.94,46836.0,75.05,75.14,74.69,74.94,46836.0
2024-05-06 12:00:00,74.95,75.1,74.75,75.03,60708.0,74.95,75.1,74.75,75.03,60708.0
2024-05-06 12:30:00,75.05,75.31,74.9,75.29,47378.0,75.05,75.31,74.9,75.29,47378.0
2024-05-06 13:00:00,75.28,75.54,75.27,75.38,40575.0,75.28,75.54,75.27,75.38,40575.0
2024-05-06 13:30:00,75.36,75.52,75.2,75.22,44585.0,75.36,75.52,75.2,75.22,44585.0
2024-05-06 14:00:00,75.23,75.3,75.06,75.2,51913.0,75.23,75.3,75.06,75.2,51913.0
2024-05-06 14:30:00,75.22,75.31,75.13,75.16,27184.0,75.22,75.31,75.13,75.16,27184.0
2024-05-06 15:00:00,75.17,75.24,74.96,75.12,61265.0,75.17,75.24,74.96,75.12,61265.0
2024-05-06 15:30:00,75.1,75.24,74.82,74.99,179879.0,75.1,75.24,74.82,74.99,179879.0
2024-05-07 09:30:00,75.07,75.32,74.58,75.07,35861.0,75.07,75.32,74.58,75.07,35861.0
2024-05-07 10:00:00,75.09,75.57,74.93,75.56,24769.0,75.09,75.57,74.93,75.56,24769.0
2024-05-07 10:30:00,75.57,75.95,75.41,75.87,38350.0,75.57,75.95,75.41,75.87,38350.0
2024-05-07 11:00:00,75.84,75.93,75.6,75.72,21339.0,75.84,75.93,75.6,75.72,21339.0
2024-05-07 11:30:00,75.71,75.79,75.37,75.47,31582.0,75.71,75.79,75.37,75.47,31582.0
2024-05-07 12:00:00,75.49,75.68,75.07,75.12,31834.0,75.49,75.68,75.07,75.12,31834.0
2024-05-07 12:30:00,75.16,75.35,75.04,75.08,31319.0,75.16,75.35,75.04,75.08,31319.0
2024-05-07 13:00:00,75.1,75.41,75.07,75.41,20837.0,75.1,75.41,75.07,75.41,20837.0
2024-05-07 13:30:00,75.39,75.39,75.04,75.09,17812.0,75.39,75.39,75.04,75.09,17812.0
2024-05-07 14:00:00,75.09,75.19,74.94,75.1,25365.0,75.09,75.19,74.94,75.1,25365.0
2024-05-07 14:30:00,75.09,75.12,74.91,75.09,26663.0,75.09,75.12,74.91,75.09,26663.0
2024-05-07 15:00:00,75.07,75.08,74.74,74.83,47380.0,75.07,75.08,74.74,74.83,47380.0
2024-05-07 15:30:00,74.83,74.92,74.45,74.78,179933.0,74.83,74.92,74.45,74.78,179933.0
2024-05-08 09:30:00,74.25,74.64,73.66,74.45,51634.0,74.25,74.64,73.66,74.45,51634.0
2024-05-08 10:00:00,74.49,74.64,74.26,74.45,33593.0,74.49,74.64,74.26,74.45,33593.0
2024-05-08 10:30:00,74.46,74.8,74.26,74.26,49479.0,74.46,74.8,74.26,74.26,49479.0
2024-05-08 11:00:00,74.29,74.48,74.05,74.33,34820.0,74.29,74.48,74.05,74.33,34820.0
2024-05-08 11:30:00,74.4,74.41,74.05,74.07,26964.0,74.4,74.41,74.05,74.07,26964.0
2024-05-08 12:00:00,74.07,74.08,73.9,73.98,31249.0,74.07,74.08,73.9,73.98,31249.0
2024-05-08 12:30:00,73.97,74.22,73.9,73.92,42958.0,73.97,74.22,73.9,73.92,42958.0
2024-05-08 13:00:00,73.96,74.02,73.82,73.89,25157.0,73.96,74.02,73.82,73.89,25157.0
2024-05-08 13:30:00,73.92,73.96,73.74,73.86,22760.0,73.92,73.96,73.74,73.86,22760.0
2024-05-08 14:00:00,73.86,74.14,73.78,74.14,38893.0,73.86,74.14,73.78,74.14,38893.0
2024-05-08 14:30:00,74.13,74.39,74.09,74.23,35774.0,74.13,74.39,74.09,74.23,35774.0
2024-05-08 15:00:00,74.21,74.69,74.18,74.68,49979.0,74.21,74.69,74.18,74.68,49979.0
2024-05-08 15:30:00,74.66,74.92,74.46,74.65,145509.0,74.66,74.92,74.46,74.65,145509.0
2024-05-09 09:30:00,74.74,75.0,74.41,74.43,24683.0,74.74,75.0,74.41,74.43,24683.0
2024-05-09 10:00:00,74.43,74.72,73.96,74.46,42051.0,74.43,74.72,73.96,74.46,42051.0
2024-05-09 10:30:00,74.45,74.64,74.37,74.62,21298.0,74.45,74.64,74.37,74.62,21298.0
2024-05-09 11:00:00,74.6,74.64,74.45,74.58,17185.0,74.6,74.64,74.45,74.58,17185.0
2024-05-09 11:30:00,74.58,74.83,74.5,74.8,13138.0,74.58,74.83,74.5,74.8,13138.0
2024-05-09 12:00:00,74.78,75.01,74.78,74.83,11166.0,74.78,75.01,74.78,74.83,11166.0
2024-05-09 12:30:00,74.85,75.01,74.82,74.94,21742.0,74.85,75.01,74.82,74.94,21742.0
2024-05-09 13:00:00,74.96,74.96,74.59,74.66,11592.0,74.96,74.96,74.59,74.66,11592.0
2024-05-09 13:30:00,74.66,74.66,74.51,74.6,10024.0,74.66,74.66,74.51,74.6,10024.0
2024-05-09 14:00:00,74.6,74.76,74.54,74.63,14952.0,74.6,74.76,74.54,74.63,14952.0
2024-05-09 14:30:00,74.62,74.68,74.51,74.57,14152.0,74.62,74.68,74.51,74.57,14152.0
2024-05-09 15:00:00,74.55,74.66,74.43,74.54,21421.0,74.55,74.66,74.43,74.54,21421.0
2024-05-09 15:30:00,74.54,74.78,74.42,74.56,111360.0,74.54,74.78,74.42,74.56,111360.0
2024-05-10 09:30:00,74.59,75.11,74.54,74.98,49996.0,74.59,75.11,74.54,74.98,49996.0
2024-05-10 10:00:00,74.94,75.42,74.83,74.99,33864.0,74.94,75.42,74.83,74.99,33864.0
2024-05-10 10:30:00,75.06,75.15,74.89,74.96,20349.0,75.06,75.15,74.89,74.96,20349.0
2024-05-10 11:00:00,74.97,75.05,74.79,75.05,18425.0,74.97,75.05,74.79,75.05,18425.0
2024-05-10 11:30:00,75.06,75.42,75.06,75.36,31908.0,75.06,75.42,75.06,75.36,31908.0
2024-05-10 12:00:00,75.34,75.46,75.28,75.33,15260.0,75.34,75.46,75.28,75.33,15260.0
2024-05-10 12:30:00,75.36,75.58,75.32,75.49,19426.0,75.36,75.58,75.32,75.49,19426.0
2024-05-10 13:00:00,75.5,75.58,75.26,75.31,18529.0,75.5,75.58,75.26,75.31,18529.0
2024-05-10 13:30:00,75.31,75.46,75.26,75.31,23640.0,75.31,75.46,75.26,75.31,23640.0
2024-05-10 14:00:00,75.29,75.39,75.23,75.38,27897.0,75.29,75.39,75.23,75.38,27897.0
2024-05-10 14:30:00,75.37,75.37,75.24,75.36,17050.0,75.37,75.37,75.24,75.36,17050.0
2024-05-10 15:00:00,75.34,75.51,75.24,75.43,33054.0,75.34,75.51,75.24,75.43,33054.0
2024-05-10 15:30:00,75.43,75.79,75.4,75.73,107683.0,75.43,75.79,75.4,75.73,107683.0
2024-05-13 09:30:00,76.05,76.93,76.0,76.86,63821.0,76.05,76.93,76.0,76.86,63821.0
2024-05-13 10:00:00,76.86,77.17,76.48,76.66,30712.0,76.86,77.17,76.48,76.66,30712.0
2024-05-13 10:30:00,76.65,76.92,76.52,76.66,33098.0,76.65,76.92,76.52,76.66,33098.0
2024-05-13 11:00:00,76.68,76.86,76.64,76.68,23728.0,76.68,76.86,76.64,76.68,23728.0
2024-05-13 11:30:00,76.66,76.77,76.51,76.56,28570.0,76.66,76.77,76.51,76.56,28570.0
2024-05-13 12:00:00,76.57,76.63,76.25,76.44,26258.0,76.57,76.63,76.25,76.44,26258.0
2024-05-13 12:30:00,76.43,76.45,76.17,76.2,16354.0,76.43,76.45,76.17,76.2,16354.0
2024-05-13 13:00:00,76.2,76.45,76.11,76.29,20801.0,76.2,76.45,76.11,76.29,20801.0
2024-05-13 13:30:00,76.27,76.32,76.11,76.2,16731.0,76.27,76.32,76.11,76.2,16731.0
2024-05-13 14:00:00,76.22,76.23,75.95,76.09,25268.0,76.22,76.23,75.95,76.09,25268.0
2024-05-13 14:30:00,76.1,76.2,76.01,76.14,19845.0,76.1,76.2,76.01,76.14,19845.0
2024-05-13 15:00:00,76.1,76.25,76.1,76.22,22582.0,76.1,76.25,76.1,76.22,22582.0
2024-05-13 15:30:00,76.23,76.27,76.0,76.1,123775.0,76.23,76.27,76.0,76.1,123775.0
2024-05-14 09:30:00,76.45,76.99,75.52,76.37,39122.0,76.45,76.99,75.52,76.37,39122.0
2024-05-14 10:00:00,76.37,76.9,76.23,76.84,50773.0,76.37,76.9,76.23,76.84,50773.0
2024-05-14 10:30:00,76.81,76.87,76.5,76.78,30871.0,76.81,76.87,76.5,76.78,30871.0
2024-05-14 11:00:00,76.84,76.92,76.62,76.83,21030.0,76.84,76.92,76.62,76.83,21030.0
2024-05-14 11:30:00,76.84,77.24,76.7,77.18,45061.0,76.84,77.24,76.7,77.18,45061.0
2024-05-14 12:00:00,77.16,77.28,76.92,76.98,57916.0,77.16,77.28,76.92,76.98,57916.0
2024-05-14 12:30:00,77.01,77.06,76.54,76.75,43795.0,77.01,77.06,76.54,76.75,43795.0
2024-05-14 13:00:00,76.73,76.92,76.67,76.86,26389.0,76.73,76.92,76.67,76.86,26389.0
2024-05-14 13:30:00,76.83,76.93,76.73,76.79,20750.0,76.83,76.93,76.73,76.79,20750.0
2024-05-14 14:00:00,76.79,76.8,76.57,76.58,21126.0,76.79,76.8,76.57,76.58,21126.0
2024-05-14 14:30:00,76.58,76.76,76.54,76.7,26409.0,76.58,76.76,76.54,76.7,26409.0
2024-05-14 15:00:00,76.7,76.93,76.69,76.77,25982.0,76.7,76.93,76.69,76.77,25982.0
2024-05-14 15:30:00,76.79,77.0,76.67,76.74,120196.0,76.79,77.0,76.67,76.74,120196.0
2024-05-15 09:30:00,76.77,76.86,75.82,76.17,46593.0,76.77,76.86,75.82,76.17,46593.0
2024-05-15 10:00:00,76.17,76.57,75.92,76.49,40410.0,76.17,76.57,75.92,76.49,40410.0
2024-05-15 10:30:00,76.47,76.71,76.31,76.64,26582.0,76.47,76.71,76.31,76.64,26582.0
2024-05-15 11:00:00,76.63,76.8,76.56,76.61,21017.0,76.63,76.8,76.56,76.61,21017.0
2024-05-15 11:30:00,76.61,76.7,76.32,76.46,11948.0,76.61,76.7,76.32,76.46,11948.0
2024-05-15 12:00:00,76.45,76.84,76.44,76.84,11905.0,76.45,76.84,76.44,76.84,11905.0
2024-05-15 12:30:00,76.84,76.94,76.71,76.88,11968.0,76.84,76.94,76.71,76.88,11968.0
2024-05-15 13:00:00,76.86,76.99,76.78,76.99,11326.0,76.86,76.99,76.78,76.99,11326.0
2024-05-15 13:30:00,76.94,77.03,76.81,76.97,8369.0,76.94,77.03,76.81,76.97,8369.0
2024-05-15 14:00:00,76.96,77.08,76.88,76.93,13608.0,76.96,77.08,76.88,76.93,13608.0
2024-05-15 14:30:00,76.93,76.96,76.75,76.75,16384.0,76.93,76.96,76.75,76.75,16384.0
2024-05-15 15:00:00,76.73,77.1,76.73,76.98,15390.0,76.73,77.1,76.73,76.98,15390.0
2024-05-15 15:30:00,76.97,77.02,76.74,76.85,80496.0,76.97,77.02,76.74,76.85,80496.0
2024-05-16 09:30:00,77.23,77.84,77.08,77.76,40919.0,77.23,77.84,77.08,77.76,40919.0
2024-05-16 10:00:00,77.72,78.17,77.44,78.08,41389.0,77.72,78.17,77.44,78.08,41389.0
2024-05-16 10:30:00,78.06,78.28,77.47,77.47,26411.0,78.06,78.28,77.47,77.47,26411.0
2024-05-16 11:00:00,77.47,77.54,77.29,77.5,19741.0,77.47,77.54,77.29,77.5,19741.0
2024-05-16 11:30:00,77.5,77.68,77.42,77.47,16932.0,77.5,77.68,77.42,77.47,16932.0
2024-05-16 12:00:00,77.42,77.64,77.34,77.53,12006.0,77.42,77.64,77.34,77.53,12006.0
2024-05-16 12:30:00,77.51,77.71,77.46,77.51,16965.0,77.51,77.71,77.46,77.51,16965.0
2024-05-16 13:00:00,77.42,77.54,77.23,77.38,23790.0,77.42,77.54,77.23,77.38,23790.0
2024-05-16 13:30:00,77.38,77.5,77.21,77.3,17311.0,77.38,77.5,77.21,77.3,17311.0
2024-05-16 14:00:00,77.31,77.39,77.24,77.31,13921.0,77.31,77.39,77.24,77.31,13921.0
2024-05-16 14:30:00,77.28,77.42,77.18,77.27,15836.0,77.28,77.42,77.18,77.27,15836.0
2024-05-16 15:00:00,77.28,77.36,77.1,77.12,28052.0,77.28,77.36,77.1,77.12,28052.0
2024-05-16 15:30:00,77.1,77.54,76.89,77.4,127635.0,77.1,77.54,76.89,77.4,127635.0
2024-05-17 09:30:00,77.96,78.38,77.78,78.37,60663.0,77.96,78.38,77.78,78.37,60663.0
2024-05-17 10:00:00,78.38,78.77,78.38,78.66,40028.0,78.38,78.77,78.38,78.66,40028.0
2024-05-17 10:30:00,78.7,78.75,78.25,78.32,22965.0,78.7,78.75,78.25,78.32,22965.0
2024-05-17 11:00:00,78.3,78.52,78.27,78.34,41934.0,78.3,78.52,78.27,78.34,41934.0
2024-05-17 11:30:00,78.32,78.73,78.3,78.67,30787.0,78.32,78.73,78.3,78.67,30787.0
2024-05-17 12:00:00,78.68,78.81,78.54,78.72,44463.0,78.68,78.81,78.54,78.72,44463.0
2024-05-17 12:30:00,78.7,78.75,78.51,78.59,51329.0,78.7,78.75,78.51,78.59,51329.0
2024-05-17 13:00:00,78.59,78.64,78.27,78.36,23595.0,78.59,78.64,78.27,78.36,23595.0
2024-05-17 13:30:00,78.37,78.41,78.2,78.23,12324.0,78.37,78.41,78.2,78.23,12324.0
2024-05-17 14:00:00,78.2,78.4,78.06,78.29,28818.0,78.2,78.4,78.06,78.29,28818.0
2024-05-17 14:30:00,78.29,78.38,78.2,78.33,16595.0,78.29,78.38,78.2,78.33,16595.0
2024-05-17 15:00:00,78.31,78.54,78.27,78.48,33476.0,78.31,78.54,78.27,78.48,33476.0
2024-05-17 15:30:00,78.45,78.59,78.32,78.59,68804.0,78.45,78.59,78.32,78.59,68804.0
2024-05-20 09:30:00,78.54,79.65,78.54,79.65,42233.0,78.54,79.65,78.54,79.65,42233.0
2024-05-20 10:00:00,79.66,79.69,79.28,79.36,48528.0,79.66,79.69,79.28,79.36,48528.0
2024-05-20 10:30:00,79.34,79.37,79.08,79.26,23353.0,79.34,79.37,79.08,79.26,23353.0
2024-05-20 11:00:00,79.29,79.49,79.22,79.48,27127.0,79.29,79.49,79.22,79.48,27127.0
2024-05-20 11:30:00,79.5,79.68,79.22,79.28,39375.0,79.5,79.68,79.22,79.28,39375.0
2024-05-20 12:00:00,79.3,79.32,79.05,79.09,35054.0,79.3,79.32,79.05,79.09,35054.0
2024-05-20 12:30:00,79.08,79.5,79.06,79.36,37660.0,79.08,79.5,79.06,79.36,37660.0
2024-05-20 13:00:00,79.36,79.43,79.23,79.26,34072.0,79.36,79.43,79.23,79.26,34072.0
2024-05-20 13:30:00,79.21,79.21,78.95,79.05,9085.0,79.21,79.21,78.95,79.05,9085.0
2024-05-20 14:00:00,79.05,79.17,78.94,79.07,25333.0,79.05,79.17,78.94,79.07,25333.0
2024-05-20 14:30:00,79.08,79.24,79.08,79.23,15283.0,79.08,79.24,79.08,79.23,15283.0
2024-05-20 15:00:00,79.18,79.39,79.18,79.34,30329.0,79.18,79.39,79.18,79.34,30329.0
2024-05-20 15:30:00,79.35,79.36,78.98,79.17,118150.0,79.35,79.36,78.98,79.17,118150.0
2024-05-21 09:30:00,79.36,79.61,79.28,79.5,40449.0,79.36,79.61,79.28,79.5,40449.0
2024-05-21 10:00:00,79.5,79.65,79.2,79.22,16163.0,79.5,79.65,79.2,79.22,16163.0
2024-05-21 10:30:00,79.19,79.61,79.18,79.45,19253.0,79.19,79.61,79.18,79.45,19253.0
2024-05-21 11:00:00,79.5,79.5,79.18,79.2,12168.0,79.5,79.5,79.18,79.2,12168.0
2024-05-21 11:30:00,79.2,79.37,79.15,79.34,14836.0,79.2,79.37,79.15,79.34,14836.0
2024-05-21 12:00:00,79.27,79.46,79.27,79.41,15384.0,79.27,79.46,79.27,79.41,15384.0
2024-05-21 12:30:00,79.41,79.51,79.29,79.34,20374.0,79.41,79.51,79.29,79.34,20374.0
2024-05-21 13:00:00,79.32,79.35,78.9,78.9,60028.0,79.32,79.35,78.9,78.9,60028.0
2024-05-21 13:30:00,78.92,78.99,78.84,78.92,13680.0,78.92,78.99,78.84,78.92,13680.0
2024-05-21 14:00:00,78.92,78.94,78.78,78.8,23674.0,78.92,78.94,78.78,78.8,23674.0
2024-05-21 14:30:00,78.8,78.82,78.43,78.48,48488.0,78.8,78.82,78.43,78.48,48488.0
2024-05-21 15:00:00,78.46,78.6,78.3,78.46,56878.0,78.46,78.6,78.3,78.46,56878.0
2024-05-21 15:30:00,78.45,78.53,78.27,78.4,106775.0,78.45,78.53,78.27,78.4,106775.0
2024-05-22 09:30:00,78.21,79.64,78.21,79.3,50803.0,78.21,79.64,78.21,79.3,50803.0
2024-05-22 10:00:00,79.3,79.55,78.63,78.65,36512.0,79.3,79.55,78.63,78.65,36512.0
2024-05-22 10:30:00,78.69,78.82,78.56,78.59,27573.0,78.69,78.82,78.56,78.59,27573.0
2024-05-22 11:00:00,78.57,78.92,78.5,78.87,20751.0,78.57,78.92,78.5,78.87,20751.0
2024-05-22 11:30:00,78.87,79.23,78.87,79.19,24100.0,78.87,79.23,78.87,79.19,24100.0
2024-05-22 12:00:00,79.17,79.64,79.14,79.61,20044.0,79.17,79.64,79.14,79.61,20044.0
2024-05-22 12:30:00,79.62,79.76,79.39,79.39,28622.0,79.62,79.76,79.39,79.39,28622.0
2024-05-22 13:00:00,79.4,79.77,79.4,79.47,21592.0,79.4,79.77,79.4,79.47,21592.0
2024-05-22 13:30:00,79.51,79.51,79.1,79.19,30062.0,79.51,79.51,79.1,79.19,30062.0
2024-05-22 14:00:00,79.16,79.26,78.89,78.94,24719.0,79.16,79.26,78.89,78.94,24719.0
2024-05-22 14:30:00,78.96,79.17,78.88,79.14,26131.0,78.96,79.17,78.88,79.14,26131.0
2024-05-22 15:00:00,79.17,79.29,78.94,79.0,33447.0,79.17,79.29,78.94,79.0,33447.0
2024-05-22 15:30:00,78.99,79.29,78.86,79.16,154250.0,78.99,79.29,78.86,79.16,154250.0
2024-05-23 09:30:00,79.99,80.22,79.39,79.81,80155.0,79.99,80.22,79.39,79.81,80155.0
2024-05-23 10:00:00,79.9,80.96,79.9,80.69,37750.0,79.9,80.96,79.9,80.69,37750.0
2024-05-23 10:30:00,80.67,80.69,80.0,80.01,27168.0,80.67,80.69,80.0,80.01,27168.0
2024-05-23 11:00:00,80.07,80.65,79.87,80.27,50811.0,80.07,80.65,79.87,80.27,50811.0
2024-05-23 11:30:00,80.27,80.38,80.2,80.29,30650.0,80.27,80.38,80.2,80.29,30650.0
2024-05-23 12:00:00,80.3,80.37,80.15,80.25,17409.0,80.3,80.37,80.15,80.25,17409.0
2024-05-23 12:30:00,80.23,80.36,80.02,80.05,20964.0,80.23,80.36,80.02,80.05,20964.0
2024-05-23 13:00:00,80.02,80.23,80.0,80.15,22250.0,80.02,80.23,80.0,80.15,22250.0
2024-05-23 13:30:00,80.17,80.17,79.86,80.04,31161.0,80.17,80.17,79.86,80.04,31161.0
2024-05-23 14:00:00,79.99,80.06,79.67,79.71,47339.0,79.99,80.06,79.67,79.71,47339.0
2024-05-23 14:30:00,79.75,80.01,79.72,80.01,15346.0,79.75,80.01,79.72,80.01,15346.0
2024-05-23 15:00:00,80.03,80.31,79.81,80.29,29415.0,80.03,80.31,79.81,80.29,29415.0
2024-05-23 15:30:00,80.29,80.78,80.19,80.72,108744.0,80.29,80.78,80.19,80.72,108744.0
2024-05-24 09:30:00,81.19,81.99,81.01,81.56,56038.0,81.19,81.99,81.01,81.56,56038.0
2024-05-24 10:00:00,81.53,82.35,81.53,82.2,32198.0,81.53,82.35,81.53,82.2,32198.0
2024-05-24 10:30:00,82.23,82.8,82.19,82.58,37701.0,82.23,82.8,82.19,82.58,37701.0
2024-05-24 11:00:00,82.61,82.96,82.51,82.54,75768.0,82.61,82.96,82.51,82.54,75768.0
2024-05-24 11:30:00,82.57,82.71,82.38,82.58,35798.0,82.57,82.71,82.38,82.58,35798.0
2024-05-24 12:00:00,82.62,82.64,82.06,82.07,35278.0,82.62,82.64,82.06,82.07,35278.0
2024-05-24 12:30:00,82.09,82.43,82.02,82.36,29046.0,82.09,82.43,82.02,82.36,29046.0
2024-05-24 13:00:00,82.37,82.6,82.3,82.58,22887.0,82.37,82.6,82.3,82.58,22887.0
2024-05-24 13:30:00,82.54,82.64,82.41,82.64,12580.0,82.54,82.64,82.41,82.64,12580.0
2024-05-24 14:00:00,82.65,82.84,82.65,82.82,17708.0,82.65,82.84,82.65,82.82,17708.0
2024-05-24 14:30:00,82.83,82.85,82.44,82.52,36405.0,82.83,82.85,82.44,82.52,36405.0
2024-05-24 15:00:00,82.53,82.57,82.4,82.56,21744.0,82.53,82.57,82.4,82.56,21744.0
2024-05-24 15:30:00,82.57,82.85,82.32,82.82,119315.0,82.57,82.85,82.32,82.82,119315.0
2024-05-28 09:30:00,82.7,82.7,79.8,79.8,117434.0,82.7,82.7,79.8,79.8,117434.0
2024-05-28 10:00:00,79.87,80.26,79.45,80.2,69740.0,79.87,80.26,79.45,80.2,69740.0
2024-05-28 10:30:00,80.22,80.24,79.77,79.93,75439.0,80.22,80.24,79.77,79.93,75439.0
2024-05-28 11:00:00,79.93,79.93,79.28,79.29,54619.0,79.93,79.93,79.28,79.29,54619.0
2024-05-28 11:30:00,79.31,79.37,78.93,79.05,75569.0,79.31,79.37,78.93,79.05,75569.0
2024-05-28 12:00:00,79.14,79.26,78.3,78.59,77936.0,79.14,79.26,78.3,78.59,77936.0
2024-05-28 12:30:00,78.58,78.9,78.43,78.7,62439.0,78.58,78.9,78.43,78.7,62439.0
2024-05-28 13:00:00,78.7,78.7,78.39,78.57,63824.0,78.7,78.7,78.39,78.57,63824.0
2024-05-28 13:30:00,78.63,78.84,78.56,78.61,37530.0,78.63,78.84,78.56,78.61,37530.0
2024-05-28 14:00:00,78.6,78.99,78.5,78.67,65916.0,78.6,78.99,78.5,78.67,65916.0
2024-05-28 14:30:00,78.63,78.92,78.51,78.89,58595.0,78.63,78.92,78.51,78.89,58595.0
2024-05-28 15:00:00,78.9,79.44,78.74,79.12,82972.0,78.9,79.44,78.74,79.12,82972.0
2024-05-28 15:30:00,79.11,79.47,78.83,78.9,261714.0,79.11,79.47,78.83,78.9,261714.0
2024-05-29 09:30:00,78.51,79.47,78.0,78.9,63690.0,78.51,79.47,78.0,78.9,63690.0
2024-05-29 10:00:00,78.88,79.65,78.61,79.61,35179.0,78.88,79.65,78.61,79.61,35179.0
2024-05-29 10:30:00,79.57,79.82,79.29,79.51,40308.0,79.57,79.82,79.29,79.51,40308.0
2024-05-29 11:00:00,79.48,79.52,78.89,79.06,15054.0,79.48,79.52,78.89,79.06,15054.0
2024-05-29 11:30:00,79.11,79.29,79.1,79.21,12792.0,79.11,79.29,79.1,79.21,12792.0
2024-05-29 12:00:00,79.18,79.33,78.97,79.25,18122.0,79.18,79.33,78.97,79.25,18122.0
2024-05-29 12:30:00,79.19,79.19,79.07,79.15,13020.0,79.19,79.19,79.07,79.15,13020.0
2024-05-29 13:00:00,79.23,79.23,78.89,79.09,13293.0,79.23,79.23,78.89,79.09,13293.0
2024-05-29 13:30:00,79.11,79.29,79.06,79.09,15126.0,79.11,79.29,79.06,79.09,15126.0
2024-05-29 14:00:00,79.07,79.08,78.9,78.97,6537.0,79.07,79.08,78.9,78.97,6537.0
2024-05-29 14:30:00,78.91,79.03,78.82,78.94,13544.0,78.91,79.03,78.82,78.94,13544.0
2024-05-29 15:00:00,78.94,79.17,78.9,79.02,13609.0,78.94,79.17,78.9,79.02,13609.0
2024-05-29 15:30:00,79.02,79.21,78.86,79.11,99791.0,79.02,79.21,78.86,79.11,99791.0
2024-05-30 09:30:00,79.07,79.73,79.07,79.42,28421.0,79.07,79.73,79.07,79.42,28421.0
2024-05-30 10:00:00,79.38,79.78,79.06,79.48,52920.0,79.38,79.78,79.06,79.48,52920.0
2024-05-30 10:30:00,79.52,79.53,79.08,79.41,26966.0,79.52,79.53,79.08,79.41,26966.0
2024-05-30 11:00:00,79.42,79.53,79.28,79.33,12228.0,79.42,79.53,79.28,79.33,12228.0
2024-05-30 11:30:00,79.36,79.43,78.99,78.99,14432.0,79.36,79.43,78.99,78.99,14432.0
2024-05-30 12:00:00,78.99,79.22,78.99,79.22,7544.0,78.99,79.22,78.99,79.22,7544.0
2024-05-30 12:30:00,79.22,79.27,79.06,79.1,10064.0,79.22,79.27,79.06,79.1,10064.0
2024-05-30 13:00:00,79.16,79.23,79.08,79.11,9611.0,79.16,79.23,79.08,79.11,9611.0
2024-05-30 13:30:00,79.12,79.17,79.02,79.15,10236.0,79.12,79.17,79.02,79.15,10236.0
2024-05-30 14:00:00,79.17,79.17,78.72,78.75,16155.0,79.17,79.17,78.72,78.75,16155.0
2024-05-30 14:30:00,78.76,78.9,78.66,78.72,24636.0,78.76,78.9,78.66,78.72,24636.0
2024-05-30 15:00:00,78.7,78.89,78.61,78.82,19540.0,78.7,78.89,78.61,78.82,19540.0
2024-05-30 15:30:00,78.8,79.09,78.65,79.05,124689.0,78.8,79.09,78.65,79.05,124689.0
2024-05-31 09:30:00,79.22,79.54,78.73,78.73,27786.0,79.22,79.54,78.73,78.73,27786.0
2024-05-31 10:00:00,78.78,79.21,78.53,78.61,17506.0,78.78,79.21,78.53,78.61,17506.0
2024-05-31 10:30:00,78.54,78.72,77.97,78.59,45102.0,78.54,78.72,77.97,78.59,45102.0
2024-05-31 11:00:00,78.53,78.54,78.22,78.49,18384.0,78.53,78.54,78.22,78.49,18384.0
2024-05-31 11:30:00,78.55,78.58,78.14,78.47,10424.0,78.55,78.58,78.14,78.47,10424.0
2024-05-31 12:00:00,78.46,78.58,78.34,78.53,17868.0,78.46,78.58,78.34,78.53,17868.0
2024-05-31 12:30:00,78.54,78.63,78.54,78.62,6962.0,78.54,78.63,78.54,78.62,6962.0
2024-05-31 13:00:00,78.61,78.76,78.56,78.56,9215.0,78.61,78.76,78.56,78.56,9215.0
2024-05-31 13:30:00,78.51,78.62,78.37,78.56,11158.0,78.51,78.62,78.37,78.56,11158.0
2024-05-31 14:00:00,78.56,78.63,78.32,78.39,15423.0,78.56,78.63,78.32,78.39,15423.0
2024-05-31 14:30:00,78.4,78.55,78.34,78.42,14028.0,78.4,78.55,78.34,78.42,14028.0
2024-05-31 15:00:00,78.41,78.45,78.21,78.34,25249.0,78.41,78.45,78.21,78.34,25249.0
2024-05-31 15:30:00,78.34,79.01,78.32,78.97,114881.0,78.34,79.01,78.32,78.97,114881.0
2024-06-03 09:30:00,78.75,79.82,78.62,79.33,54051.0,78.75,79.82,78.62,79.33,54051.0
2024-06-03 10:00:00,79.43,79.72,78.8,78.98,77490.0,79.43,79.72,78.8,78.98,77490.0
2024-06-03 10:30:00,78.98,79.34,78.79,78.98,32398.0,78.98,79.34,78.79,78.98,32398.0
2024-06-03 11:00:00,78.98,78.99,78.34,78.8,36779.0,78.98,78.99,78.34,78.8,36779.0
2024-06-03 11:30:00,78.8,79.0,78.68,78.78,34656.0,78.8,79.0,78.68,78.78,34656.0
2024-06-03 12:00:00,78.76,78.86,78.39,78.45,35069.0,78.76,78.86,78.39,78.45,35069.0
2024-06-03 12:30:00,78.45,78.52,78.0,78.05,38771.0,78.45,78.52,78.0,78.05,38771.0
2024-06-03 13:00:00,78.08,78.5,77.91,78.41,41216.0,78.08,78.5,77.91,78.41,41216.0
2024-06-03 13:30:00,78.41,78.41,78.13,78.23,20304.0,78.41,78.41,78.13,78.23,20304.0
2024-06-03 14:00:00,78.23,78.32,78.14,78.29,21971.0,78.23,78.32,78.14,78.29,21971.0
2024-06-03 14:30:00,78.22,78.39,78.18,78.29,28270.0,78.22,78.39,78.18,78.29,28270.0
2024-06-03 15:00:00,78.29,78.79,78.25,78.52,45810.0,78.29,78.79,78.25,78.52,45810.0
2024-06-03 15:30:00,78.48,78.9,78.29,78.87,152857.0,78.48,78.9,78.29,78.87,152857.0
2024-06-04 09:30:00,78.55,79.03,78.36,78.37,54774.0,78.55,79.03,78.36,78.37,54774.0
2024-06-04 10:00:00,78.27,78.94,78.27,78.69,58594.0,78.27,78.94,78.27,78.69,58594.0
2024-06-04 10:30:00,78.69,78.9,78.58,78.58,17643.0,78.69,78.9,78.58,78.58,17643.0
2024-06-04 11:00:00,78.64,79.0,78.59,78.61,45231.0,78.64,79.0,78.59,78.61,45231.0
2024-06-04 11:30:00,78.68,78.89,78.51,78.85,26161.0,78.68,78.89,78.51,78.85,26161.0
2024-06-04 12:00:00,78.87,79.15,78.82,79.15,45219.0,78.87,79.15,78.82,79.15,45219.0
2024-06-04 12:30:00,79.2,79.25,79.05,79.07,17380.0,79.2,79.25,79.05,79.07,17380.0
2024-06-04 13:00:00,79.02,79.09,78.77,78.81,30514.0,79.02,79.09,78.77,78.81,30514.0
2024-06-04 13:30:00,78.8,78.81,78.52,78.66,18788.0,78.8,78.81,78.52,78.66,18788.0
2024-06-04 14:00:00,78.65,78.65,78.17,78.43,72338.0,78.65,78.65,78.17,78.43,72338.0
2024-06-04 14:30:00,78.41,78.41,78.02,78.12,26144.0,78.41,78.41,78.02,78.12,26144.0
2024-06-04 15:00:00,78.09,78.15,77.8,77.81,71336.0,78.09,78.15,77.8,77.81,71336.0
2024-06-04 15:30:00,77.82,78.56,77.67,78.33,171712.0,77.82,78.56,77.67,78.33,171712.0
2024-06-05 09:30:00,78.51,79.26,78.35,78.82,59655.0,78.51,79.26,78.35,78.82,59655.0
2024-06-05 10:00:00,78.81,78.81,78.44,78.76,97384.0,78.81,78.81,78.44,78.76,97384.0
2024-06-05 10:30:00,78.79,79.52,78.68,79.44,87278.0,78.79,79.52,78.68,79.44,87278.0
2024-06-05 11:00:00,79.43,79.67,79.04,79.1,77987.0,79.43,79.67,79.04,79.1,77987.0
2024-06-05 11:30:00,79.12,79.12,78.59,78.63,56124.0,79.12,79.12,78.59,78.63,56124.0
2024-06-05 12:00:00,78.65,78.9,78.62,78.87,52679.0,78.65,78.9,78.62,78.87,52679.0
2024-06-05 12:30:00,78.85,78.85,78.58,78.62,30350.0,78.85,78.85,78.58,78.62,30350.0
2024-06-05 13:00:00,78.61,78.76,78.49,78.69,30657.0,78.61,78.76,78.49,78.69,30657.0
2024-06-05 13:30:00,78.74,78.85,78.53,78.8,30299.0,78.74,78.85,78.53,78.8,30299.0
2024-06-05 14:00:00,78.77,79.07,78.74,78.83,55403.0,78.77,79.07,78.74,78.83,55403.0
2024-06-05 14:30:00,78.83,79.08,78.81,78.99,40271.0,78.83,79.08,78.81,78.99,40271.0
2024-06-05 15:00:00,79.04,79.24,78.88,78.88,94128.0,79.04,79.24,78.88,78.88,94128.0
2024-06-05 15:30:00,78.88,79.06,78.61,78.73,257906.0,78.88,79.06,78.61,78.73,257906.0
2024-06-06 09:30:00,78.81,79.27,78.58,78.72,42435.0,78.81,79.27,78.58,78.72,42435.0
2024-06-06 10:00:00,78.72,78.94,78.43,78.79,24676.0,78.72,78.94,78.43,78.79,24676.0
2024-06-06 10:30:00,78.74,78.85,78.51,78.75,31830.0,78.74,78.85,78.51,78.75,31830.0
2024-06-06 11:00:00,78.74,79.05,78.65,78.73,16732.0,78.74,79.05,78.65,78.73,16732.0
2024-06-06 11:30:00,78.73,78.79,78.42,78.42,19361.0,78.73,78.79,78.42,78.42,19361.0
2024-06-06 12:00:00,78.38,78.38,77.66,77.88,53895.0,78.38,78.38,77.66,77.88,53895.0
2024-06-06 12:30:00,77.97,78.06,77.73,77.99,20735.0,77.97,78.06,77.73,77.99,20735.0
2024-06-06 13:00:00,77.99,78.19,77.94,78.14,14470.0,77.99,78.19,77.94,78.14,14470.0
2024-06-06 13:30:00,78.14,78.15,77.76,77.79,15879.0,78.14,78.15,77.76,77.79,15879.0
2024-06-06 14:00:00,77.8,77.9,77.56,77.77,20901.0,77.8,77.9,77.56,77.77,20901.0
2024-06-06 14:30:00,77.77,77.91,77.62,77.84,13406.0,77.77,77.91,77.62,77.84,13406.0
2024-06-06 15:00:00,77.82,77.92,77.77,77.82,19690.0,77.82,77.92,77.77,77.82,19690.0
2024-06-06 15:30:00,77.81,78.27,77.8,78.21,96681.0,77.81,78.27,77.8,78.21,96681.0
2024-06-07 09:30:00,78.12,78.41,77.71,77.83,45405.0,78.12,78.41,77.71,77.83,45405.0
2024-06-07 10:00:00,77.82,77.97,77.37,77.66,24221.0,77.82,77.97,77.37,77.66,24221.0
2024-06-07 10:30:00,77.74,77.74,77.46,77.46,13097.0,77.74,77.74,77.46,77.46,13097.0
2024-06-07 11:00:00,77.44,77.52,77.22,77.32,20436.0,77.44,77.52,77.22,77.32,20436.0
2024-06-07 11:30:00,77.36,77.54,77.29,77.45,19159.0,77.36,77.54,77.29,77.45,19159.0
2024-06-07 12:00:00,77.45,77.53,77.3,77.5,15295.0,77.45,77.53,77.3,77.5,15295.0
2024-06-07 12:30:00,77.51,77.81,77.46,77.56,13345.0,77.51,77.81,77.46,77.56,13345.0
2024-06-07 13:00:00,77.61,77.67,77.45,77.48,11108.0,77.61,77.67,77.45,77.48,11108.0
2024-06-07 13:30:00,77.46,77.51,77.28,77.41,10665.0,77.46,77.51,77.28,77.41,10665.0
2024-06-07 14:00:00,77.39,77.39,76.95,77.06,23887.0,77.39,77.39,76.95,77.06,23887.0
2024-06-07 14:30:00,77.02,77.37,77.02,77.15,12040.0,77.02,77.37,77.02,77.15,12040.0
2024-06-07 15:00:00,77.19,77.23,76.95,77.08,23692.0,77.19,77.23,76.95,77.08,23692.0
2024-06-07 15:30:00,77.08,77.21,76.92,77.04,84295.0,77.08,77.21,76.92,77.04,84295.0
2024-06-10 09:30:00,76.54,76.54,75.43,76.3,77655.0,76.54,76.54,75.43,76.3,77655.0
2024-06-10 10:00:00,76.3,76.69,75.15,76.31,46258.0,76.3,76.69,75.15,76.31,46258.0
2024-06-10 10:30:00,76.21,76.3,75.99,76.3,24733.0,76.21,76.3,75.99,76.3,24733.0
2024-06-10 11:00:00,76.22,76.33,75.64,75.64,26770.0,76.22,76.33,75.64,75.64,26770.0
2024-06-10 11:30:00,75.63,76.01,75.36,75.42,35700.0,75.63,76.01,75.36,75.42,35700.0
2024-06-10 12:00:00,75.39,75.64,75.24,75.56,55840.0,75.39,75.64,75.24,75.56,55840.0
2024-06-10 12:30:00,75.54,75.54,75.25,75.35,33346.0,75.54,75.54,75.25,75.35,33346.0
2024-06-10 13:00:00,75.31,75.5,75.24,75.31,35833.0,75.31,75.5,75.24,75.31,35833.0
2024-06-10 13:30:00,75.3,75.49,75.24,75.4,29984.0,75.3,75.49,75.24,75.4,29984.0
2024-06-10 14:00:00,75.38,75.44,75.2,75.33,39002.0,75.38,75.44,75.2,75.33,39002.0
2024-06-10 14:30:00,75.33,75.72,75.32,75.68,46428.0,75.33,75.72,75.32,75.68,46428.0
2024-06-10 15:00:00,75.67,75.87,75.56,75.85,49388.0,75.67,75.87,75.56,75.85,49388.0
2024-06-10 15:30:00,75.87,76.26,75.8,76.07,131614.0,75.87,76.26,75.8,76.07,131614.0
2024-06-11 09:30:00,76.0,76.24,75.1,75.2,68428.0,76.0,76.24,75.1,75.2,68428.0
2024-06-11 10:00:00,75.21,75.84,75.2,75.77,80199.0,75.21,75.84,75.2,75.77,80199.0
2024-06-11 10:30:00,75.75,76.25,75.43,76.24,47381.0,75.75,76.25,75.43,76.24,47381.0
2024-06-11 11:00:00,76.2,76.2,75.63,75.7,44024.0,76.2,76.2,75.63,75.7,44024.0
2024-06-11 11:30:00,75.75,75.88,75.64,75.79,18045.0,75.75,75.88,75.64,75.79,18045.0
2024-06-11 12:00:00,75.78,76.01,75.75,75.86,24119.0,75.78,76.01,75.75,75.86,24119.0
2024-06-11 12:30:00,75.86,76.12,75.85,75.92,17494.0,75.86,76.12,75.85,75.92,17494.0
2024-06-11 13:00:00,75.89,76.08,75.74,75.76,22181.0,75.89,76.08,75.74,75.76,22181.0
2024-06-11 13:30:00,75.76,76.03,75.72,76.0,26580.0,75.76,76.03,75.72,76.0,26580.0
2024-06-11 14:00:00,76.0,76.06,75.84,76.03,26848.0,76.0,76.06,75.84,76.03,26848.0
2024-06-11 14:30:00,76.01,76.03,75.65,75.82,38908.0,76.01,76.03,75.65,75.82,38908.0
2024-06-11 15:00:00,75.82,75.94,75.6,75.64,53158.0,75.82,75.94,75.6,75.64,53158.0
2024-06-11 15:30:00,75.62,75.76,75.33,75.64,127742.0,75.62,75.76,75.33,75.64,127742.0
2024-06-12 09:30:00,75.98,76.62,75.55,75.89,85746.0,75.98,76.62,75.55,75.89,85746.0
2024-06-12 10:00:00,75.9,76.37,75.89,76.34,37777.0,75.9,76.37,75.89,76.34,37777.0
2024-06-12 10:30:00,76.34,76.49,75.69,75.88,82694.0,76.34,76.49,75.69,75.88,82694.0
2024-06-12 11:00:00,75.88,76.03,75.58,75.75,27036.0,75.88,76.03,75.58,75.75,27036.0
2024-06-12 11:30:00,75.78,75.79,75.54,75.64,25189.0,75.78,75.79,75.54,75.64,25189.0
2024-06-12 12:00:00,75.63,75.79,75.15,75.23,63225.0,75.63,75.79,75.15,75.23,63225.0
2024-06-12 12:30:00,75.19,75.21,74.77,74.83,45122.0,75.19,75.21,74.77,74.83,45122.0
2024-06-12 13:00:00,74.85,74.88,74.42,74.55,34374.0,74.85,74.88,74.42,74.55,34374.0
2024-06-12 13:30:00,74.54,74.74,74.4,74.6,30576.0,74.54,74.74,74.4,74.6,30576.0
2024-06-12 14:00:00,74.58,74.7,74.14,74.69,41575.0,74.58,74.7,74.14,74.69,41575.0
2024-06-12 14:30:00,74.69,75.11,74.58,75.06,23157.0,74.69,75.11,74.58,75.06,23157.0
2024-06-12 15:00:00,75.08,75.24,74.84,75.02,44252.0,75.08,75.24,74.84,75.02,44252.0
2024-06-12 15:30:00,75.06,75.35,74.79,75.23,143120.0,75.06,75.35,74.79,75.23,143120.0
2024-06-13 09:30:00,75.25,75.58,74.79,74.96,46962.0,75.25,75.58,74.79,74.96,46962.0
2024-06-13 10:00:00,75.08,75.51,74.99,75.21,42401.0,75.08,75.51,74.99,75.21,42401.0
2024-06-13 10:30:00,75.23,75.73,75.13,75.54,57614.0,75.23,75.73,75.13,75.54,57614.0
2024-06-13 11:00:00,75.6,75.72,75.0,75.14,29871.0,75.6,75.72,75.0,75.14,29871.0
2024-06-13 11:30:00,75.17,75.38,74.97,75.28,36176.0,75.17,75.38,74.97,75.28,36176.0
2024-06-13 12:00:00,75.31,75.45,75.18,75.27,37576.0,75.31,75.45,75.18,75.27,37576.0
2024-06-13 12:30:00,75.29,75.76,75.29,75.42,45228.0,75.29,75.76,75.29,75.42,45228.0
2024-06-13 13:00:00,75.36,75.7,75.36,75.66,37796.0,75.36,75.7,75.36,75.66,37796.0
2024-06-13 13:30:00,75.67,75.67,75.36,75.42,27940.0,75.67,75.67,75.36,75.42,27940.0
2024-06-13 14:00:00,75.39,75.51,75.18,75.26,21776.0,75.39,75.51,75.18,75.26,21776.0
2024-06-13 14:30:00,75.26,75.38,75.19,75.26,25808.0,75.26,75.38,75.19,75.26,25808.0
2024-06-13 15:00:00,75.25,75.41,75.14,75.24,79535.0,75.25,75.41,75.14,75.24,79535.0
2024-06-13 15:30:00,75.22,75.78,75.13,75.68,97861.0,75.22,75.78,75.13,75.68,97861.0
2024-06-14 09:30:00,75.16,75.74,75.01,75.66,25990.0,75.16,75.74,75.01,75.66,25990.0
2024-06-14 10:00:00,75.64,75.73,74.86,75.0,19945.0,75.64,75.73,74.86,75.0,19945.0
2024-06-14 10:30:00,74.96,75.13,74.84,75.13,29506.0,74.96,75.13,74.84,75.13,29506.0
2024-06-14 11:00:00,75.16,75.39,75.03,75.12,20850.0,75.16,75.39,75.03,75.12,20850.0
2024-06-14 11:30:00,75.15,75.15,74.8,75.12,21646.0,75.15,75.15,74.8,75.12,21646.0
2024-06-14 12:00:00,75.13,75.28,75.06,75.25,17956.0,75.13,75.28,75.06,75.25,17956.0
2024-06-14 12:30:00,75.22,75.27,75.12,75.22,13476.0,75.22,75.27,75.12,75.22,13476.0
2024-06-14 13:00:00,75.22,75.24,74.97,75.01,15955.0,75.22,75.24,74.97,75.01,15955.0
2024-06-14 13:30:00,75.01,75.16,74.85,74.92,15354.0,75.01,75.16,74.85,74.92,15354.0
2024-06-14 14:00:00,74.9,75.08,74.89,75.0,25881.0,74.9,75.08,74.89,75.0,25881.0
2024-06-14 14:30:00,75.02,75.18,74.97,75.11,24760.0,75.02,75.18,74.97,75.11,24760.0
2024-06-14 15:00:00,75.14,75.44,75.14,75.25,21327.0,75.14,75.44,75.14,75.25,21327.0
2024-06-14 15:30:00,75.23,75.62,75.15,75.61,105181.0,75.23,75.62,75.15,75.61,105181.0
2024-06-17 09:30:00,78.97,78.97,77.37,78.22,155196.0,78.97,78.97,77.37,78.22,155196.0
2024-06-17 10:00:00,78.2,78.6,77.75,78.03,97665.0,78.2,78.6,77.75,78.03,97665.0
2024-06-17 10:30:00,78.07,78.36,77.87,78.22,44701.0,78.07,78.36,77.87,78.22,44701.0
2024-06-17 11:00:00,78.22,78.62,78.16,78.61,59910.0,78.22,78.62,78.16,78.61,59910.0
2024-06-17 11:30:00,78.59,78.72,78.45,78.67,32930.0,78.59,78.72,78.45,78.67,32930.0
2024-06-17 12:00:00,78.66,79.04,78.66,79.0,72895.0,78.66,79.04,78.66,79.0,72895.0
2024-06-17 12:30:00,78.98,79.03,78.56,78.66,36169.0,78.98,79.03,78.56,78.66,36169.0
2024-06-17 13:00:00,78.71,78.76,78.59,78.68,23326.0,78.71,78.76,78.59,78.68,23326.0
2024-06-17 13:30:00,78.69,78.86,78.65,78.65,26230.0,78.69,78.86,78.65,78.65,26230.0
2024-06-17 14:00:00,78.65,78.84,78.45,78.48,30314.0,78.65,78.84,78.45,78.48,30314.0
2024-06-17 14:30:00,78.5,78.57,78.35,78.4,26594.0,78.5,78.57,78.35,78.4,26594.0
2024-06-17 15:00:00,78.41,78.5,78.33,78.42,33757.0,78.41,78.5,78.33,78.42,33757.0
2024-06-17 15:30:00,78.42,78.53,77.7,77.74,259495.0,78.42,78.53,77.7,77.74,259495.0
2024-06-18 09:30:00,78.03,78.98,77.72,77.89,120896.0,78.03,78.98,77.72,77.89,120896.0
2024-06-18 10:00:00,77.89,78.01,77.66,77.89,24636.0,77.89,78.01,77.66,77.89,24636.0
2024-06-18 10:30:00,77.84,77.95,77.5,77.79,30877.0,77.84,77.95,77.5,77.79,30877.0
2024-06-18 11:00:00,77.79,77.95,77.54,77.61,40421.0,77.79,77.95,77.54,77.61,40421.0
2024-06-18 11:30:00,77.56,77.91,77.54,77.86,22090.0,77.56,77.91,77.54,77.86,22090.0
2024-06-18 12:00:00,77.87,78.01,77.73,77.92,29961.0,77.87,78.01,77.73,77.92,29961.0
2024-06-18 12:30:00,77.93,78.08,77.88,78.04,30347.0,77.93,78.08,77.88,78.04,30347.0
2024-06-18 13:00:00,78.03,78.11,77.88,77.96,30452.0,78.03,78.11,77.88,77.96,30452.0
2024-06-18 13:30:00,77.94,78.1,77.79,77.87,13920.0,77.94,78.1,77.79,77.87,13920.0
2024-06-18 14:00:00,77.87,77.98,77.66,77.93,25000.0,77.87,77.98,77.66,77.93,25000.0
2024-06-18 14:30:00,77.93,78.0,77.88,77.93,14028.0,77.93,78.0,77.88,77.93,14028.0
2024-06-18 15:00:00,77.95,78.02,77.83,77.88,28932.0,77.95,78.02,77.83,77.88,28932.0
2024-06-18 15:30:00,77.89,77.98,77.68,77.75,88311.0,77.89,77.98,77.68,77.75,88311.0
2024-06-20 09:30:00,77.98,78.11,77.03,77.8,95853.0,77.98,78.11,77.03,77.8,95853.0
2024-06-20 10:00:00,77.77,77.89,76.68,76.76,78339.0,77.77,77.89,76.68,76.76,78339.0
2024-06-20 10:30:00,76.7,76.71,76.31,76.58,52051.0,76.7,76.71,76.31,76.58,52051.0
2024-06-20 11:00:00,76.58,77.2,76.54,77.08,95542.0,76.58,77.2,76.54,77.08,95542.0
2024-06-20 11:30:00,77.07,77.4,77.03,77.24,34052.0,77.07,77.4,77.03,77.24,34052.0
2024-06-20 12:00:00,77.29,77.57,77.21,77.45,52686.0,77.29,77.57,77.21,77.45,52686.0
2024-06-20 12:30:00,77.45,77.49,77.14,77.17,32675.0,77.45,77.49,77.14,77.17,32675.0
2024-06-20 13:00:00,77.14,77.3,77.03,77.05,25168.0,77.14,77.3,77.03,77.05,25168.0
2024-06-20 13:30:00,77.04,77.17,76.77,77.17,30356.0,77.04,77.17,76.77,77.17,30356.0
2024-06-20 14:00:00,77.18,77.27,77.0,77.12,25538.0,77.18,77.27,77.0,77.12,25538.0
2024-06-20 14:30:00,77.08,77.23,77.01,77.03,25470.0,77.08,77.23,77.01,77.03,25470.0
2024-06-20 15:00:00,77.03,77.08,76.74,76.92,33225.0,77.03,77.08,76.74,76.92,33225.0
2024-06-20 15:30:00,76.97,77.09,76.76,77.0,121966.0,76.97,77.09,76.76,77.0,121966.0
2024-06-21 09:30:00,77.06,77.63,76.62,77.38,201870.0,77.06,77.63,76.62,77.38,201870.0
2024-06-21 10:00:00,77.38,77.43,76.79,77.05,43981.0,77.38,77.43,76.79,77.05,43981.0
2024-06-21 10:30:00,77.01,77.36,76.86,77.19,19028.0,77.01,77.36,76.86,77.19,19028.0
2024-06-21 11:00:00,77.19,77.26,77.02,77.15,27966.0,77.19,77.26,77.02,77.15,27966.0
2024-06-21 11:30:00,77.15,77.29,76.97,77.26,30442.0,77.15,77.29,76.97,77.26,30442.0
2024-06-21 12:00:00,77.28,77.37,77.24,77.35,14593.0,77.28,77.37,77.24,77.35,14593.0
2024-06-21 12:30:00,77.31,77.38,77.15,77.19,14656.0,77.31,77.38,77.15,77.19,14656.0
2024-06-21 13:00:00,77.19,77.3,77.06,77.06,11242.0,77.19,77.3,77.06,77.06,11242.0
2024-06-21 13:30:00,77.04,77.09,77.0,77.01,9013.0,77.04,77.09,77.0,77.01,9013.0
2024-06-21 14:00:00,77.01,77.05,76.88,76.95,12490.0,77.01,77.05,76.88,76.95,12490.0
2024-06-21 14:30:00,76.96,77.03,76.8,76.84,13161.0,76.96,77.03,76.8,76.84,13161.0
2024-06-21 15:00:00,76.85,77.06,76.83,76.99,36210.0,76.85,77.06,76.83,76.99,36210.0
2024-06-21 15:30:00,76.99,77.39,76.98,77.34,156645.0,76.99,77.39,76.98,77.34,156645.0
2024-06-24 09:30:00,77.41,78.7,77.28,78.67,64689.0,77.41,78.7,77.28,78.67,64689.0
2024-06-24 10:00:00,78.61,79.1,78.51,78.81,98501.0,78.61,79.1,78.51,78.81,98501.0
2024-06-24 10:30:00,78.85,79.58,78.85,79.55,100815.0,78.85,79.58,78.85,79.55,100815.0
2024-06-24 11:00:00,79.56,79.58,79.11,79.23,26567.0,79.56,79.58,79.11,79.23,26567.0
2024-06-24 11:30:00,79.29,79.75,79.25,79.72,29370.0,79.29,79.75,79.25,79.72,29370.0
2024-06-24 12:00:00,79.73,79.85,79.55,79.77,23802.0,79.73,79.85,79.55,79.77,23802.0
2024-06-24 12:30:00,79.78,79.9,79.51,79.87,37508.0,79.78,79.9,79.51,79.87,37508.0
2024-06-24 13:00:00,79.87,80.06,79.68,80.06,62936.0,79.87,80.06,79.68,80.06,62936.0
2024-06-24 13:30:00,80.06,80.3,79.97,80.26,60837.0,80.06,80.3,79.97,80.26,60837.0
2024-06-24 14:00:00,80.26,80.3,79.96,80.25,54976.0,80.26,80.3,79.96,80.25,54976.0
2024-06-24 14:30:00,80.26,80.71,80.25,80.67,53076.0,80.26,80.71,80.25,80.67,53076.0
2024-06-24 15:00:00,80.67,80.97,80.67,80.67,57055.0,80.67,80.97,80.67,80.67,57055.0
2024-06-24 15:30:00,80.66,80.73,80.27,80.66,157548.0,80.66,80.73,80.27,80.66,157548.0
2024-06-25 09:30:00,80.53,82.19,80.44,81.62,85609.0,80.53,82.19,80.44,81.62,85609.0
2024-06-25 10:00:00,81.64,82.47,81.53,82.34,41495.0,81.64,82.47,81.53,82.34,41495.0
2024-06-25 10:30:00,82.29,82.47,81.81,82.07,96401.0,82.29,82.47,81.81,82.07,96401.0
2024-06-25 11:00:00,82.12,82.49,82.11,82.38,46825.0,82.12,82.49,82.11,82.38,46825.0
2024-06-25 11:30:00,82.41,82.61,82.06,82.17,45278.0,82.41,82.61,82.06,82.17,45278.0
2024-06-25 12:00:00,82.13,82.44,82.01,82.23,30226.0,82.13,82.44,82.01,82.23,30226.0
2024-06-25 12:30:00,82.21,82.33,82.11,82.23,26862.0,82.21,82.33,82.11,82.23,26862.0
2024-06-25 13:00:00,82.22,82.42,82.11,82.42,25697.0,82.22,82.42,82.11,82.42,25697.0
2024-06-25 13:30:00,82.43,82.51,82.37,82.43,25913.0,82.43,82.51,82.37,82.43,25913.0
2024-06-25 14:00:00,82.45,82.58,82.38,82.53,27962.0,82.45,82.58,82.38,82.53,27962.0
2024-06-25 14:30:00,82.52,82.52,82.35,82.4,28707.0,82.52,82.52,82.35,82.4,28707.0
2024-06-25 15:00:00,82.37,82.65,82.36,82.51,48615.0,82.37,82.65,82.36,82.51,48615.0
2024-06-25 15:30:00,82.53,82.9,82.42,82.75,154203.0,82.53,82.9,82.42,82.75,154203.0
2024-06-26 09:30:00,82.2,82.56,81.8,82.53,30090.0,82.2,82.56,81.8,82.53,30090.0
2024-06-26 10:00:00,82.62,82.68,82.14,82.29,40748.0,82.62,82.68,82.14,82.29,40748.0
2024-06-26 10:30:00,82.24,82.82,82.06,82.6,31773.0,82.24,82.82,82.06,82.6,31773.0
2024-06-26 11:00:00,82.6,82.64,82.26,82.35,24137.0,82.6,82.64,82.26,82.35,24137.0
2024-06-26 11:30:00,82.3,82.68,82.29,82.48,19887.0,82.3,82.68,82.29,82.48,19887.0
2024-06-26 12:00:00,82.48,82.63,82.39,82.5,18805.0,82.48,82.63,82.39,82.5,18805.0
2024-06-26 12:30:00,82.48,82.56,82.38,82.45,11544.0,82.48,82.56,82.38,82.45,11544.0
2024-06-26 13:00:00,82.45,82.56,82.18,82.36,64265.0,82.45,82.56,82.18,82.36,64265.0
2024-06-26 13:30:00,82.31,82.37,82.06,82.16,14237.0,82.31,82.37,82.06,82.16,14237.0
2024-06-26 14:00:00,82.14,82.43,81.9,82.38,17065.0,82.14,82.43,81.9,82.38,17065.0
2024-06-26 14:30:00,82.39,82.57,82.38,82.5,25275.0,82.39,82.57,82.38,82.5,25275.0
2024-06-26 15:00:00,82.5,82.78,82.45,82.67,40376.0,82.5,82.78,82.45,82.67,40376.0
2024-06-26 15:30:00,82.67,83.1,82.59,83.07,151974.0,82.67,83.1,82.59,83.07,151974.0
2024-06-27 09:30:00,82.61,83.4,82.43,82.93,40830.0,82.61,83.4,82.43,82.93,40830.0
2024-06-27 10:00:00,82.88,83.2,82.75,82.81,16761.0,82.88,83.2,82.75,82.81,16761.0
2024-06-27 10:30:00,82.85,82.85,82.14,82.26,26146.0,82.85,82.85,82.14,82.26,26146.0
2024-06-27 11:00:00,82.23,82.26,81.78,81.82,29223.0,82.23,82.26,81.78,81.82,29223.0
2024-06-27 11:30:00,81.82,81.98,81.68,81.72,38551.0,81.82,81.98,81.68,81.72,38551.0
2024-06-27 12:00:00,81.69,81.74,81.43,81.72,19734.0,81.69,81.74,81.43,81.72,19734.0
2024-06-27 12:30:00,81.75,81.75,81.33,81.52,18055.0,81.75,81.75,81.33,81.52,18055.0
2024-06-27 13:00:00,81.53,81.76,81.53,81.67,17567.0,81.53,81.76,81.53,81.67,17567.0
2024-06-27 13:30:00,81.64,81.76,81.47,81.73,13796.0,81.64,81.76,81.47,81.73,13796.0
2024-06-27 14:00:00,81.72,81.79,81.5,81.74,24780.0,81.72,81.79,81.5,81.74,24780.0
2024-06-27 14:30:00,81.72,81.85,81.63,81.67,23797.0,81.72,81.85,81.63,81.67,23797.0
2024-06-27 15:00:00,81.74,81.74,81.5,81.68,30450.0,81.74,81.74,81.5,81.68,30450.0
2024-06-27 15:30:00,81.69,81.86,81.57,81.7,160361.0,81.69,81.86,81.57,81.7,160361.0
2024-06-28 09:30:00,82.71,83.68,82.26,82.29,82770.0,82.71,83.68,82.26,82.29,82770.0
2024-06-28 10:00:00,82.29,83.14,82.2,82.66,62591.0,82.29,83.14,82.2,82.66,62591.0
2024-06-28 10:30:00,82.75,83.14,82.59,82.79,44996.0,82.75,83.14,82.59,82.79,44996.0
2024-06-28 11:00:00,82.81,82.81,82.41,82.57,26220.0,82.81,82.81,82.41,82.57,26220.0
2024-06-28 11:30:00,82.52,82.82,82.31,82.82,54738.0,82.52,82.82,82.31,82.82,54738.0
2024-06-28 12:00:00,82.87,82.96,82.47,82.86,21785.0,82.87,82.96,82.47,82.86,21785.0
2024-06-28 12:30:00,82.86,82.92,82.51,82.74,13905.0,82.86,82.92,82.51,82.74,13905.0
2024-06-28 13:00:00,82.71,82.86,82.59,82.71,13292.0,82.71,82.86,82.59,82.71,13292.0
2024-06-28 13:30:00,82.66,82.79,82.48,82.73,19710.0,82.66,82.79,82.48,82.73,19710.0
2024-06-28 14:00:00,82.79,82.94,82.67,82.78,28088.0,82.79,82.94,82.67,82.78,28088.0
2024-06-28 14:30:00,82.78,82.94,82.74,82.94,17328.0,82.78,82.94,82.74,82.94,17328.0
2024-06-28 15:00:00,82.92,83.05,82.78,82.94,45595.0,82.92,83.05,82.78,82.94,45595.0
2024-06-28 15:30:00,82.92,83.71,82.75,83.62,314120.0,82.92,83.71,82.75,83.62,314120.0
2024-07-01 09:30:00,83.72,84.46,82.63,83.3,101914.0,83.72,84.46,82.63,83.3,101914.0
2024-07-01 10:00:00,83.27,83.43,82.34,83.11,37048.0,83.27,83.43,82.34,83.11,37048.0
2024-07-01 10:30:00,83.02,83.38,82.88,83.32,35342.0,83.02,83.38,82.88,83.32,35342.0
2024-07-01 11:00:00,83.35,83.69,83.21,83.33,21395.0,83.35,83.69,83.21,83.33,21395.0
2024-07-01 11:30:00,83.33,83.39,82.96,83.2,20392.0,83.33,83.39,82.96,83.2,20392.0
2024-07-01 12:00:00,83.21,83.56,83.03,83.45,55668.0,83.21,83.56,83.03,83.45,55668.0
2024-07-01 12:30:00,83.41,83.48,83.25,83.28,23324.0,83.41,83.48,83.25,83.28,23324.0
2024-07-01 13:00:00,83.36,83.37,83.2,83.37,20099.0,83.36,83.37,83.2,83.37,20099.0
2024-07-01 13:30:00,83.37,83.56,83.26,83.34,20534.0,83.37,83.56,83.26,83.34,20534.0
2024-07-01 14:00:00,83.31,83.53,83.15,83.27,22908.0,83.31,83.53,83.15,83.27,22908.0
2024-07-01 14:30:00,83.26,83.3,83.06,83.24,45280.0,83.26,83.3,83.06,83.24,45280.0
2024-07-01 15:00:00,83.24,83.52,83.18,83.29,39207.0,83.24,83.52,83.18,83.29,39207.0
2024-07-01 15:30:00,83.31,83.72,83.23,83.55,112772.0,83.31,83.72,83.23,83.55,112772.0
2024-07-02 09:30:00,83.56,83.56,82.81,82.9,31201.0,83.56,83.56,82.81,82.9,31201.0
2024-07-02 10:00:00,82.91,83.59,82.86,83.38,23488.0,82.91,83.59,82.86,83.38,23488.0
2024-07-02 10:30:00,83.44,83.97,83.37,83.84,38944.0,83.44,83.97,83.37,83.84,38944.0
2024-07-02 11:00:00,83.85,84.09,83.74,84.02,42362.0,83.85,84.09,83.74,84.02,42362.0
2024-07-02 11:30:00,84.05,84.23,83.9,84.12,16372.0,84.05,84.23,83.9,84.12,16372.0
2024-07-02 12:00:00,84.12,84.19,83.68,83.72,42805.0,84.12,84.19,83.68,83.72,42805.0
2024-07-02 12:30:00,83.7,83.91,83.63,83.67,20313.0,83.7,83.91,83.63,83.67,20313.0
2024-07-02 13:00:00,83.7,83.78,83.45,83.76,32124.0,83.7,83.78,83.45,83.76,32124.0
2024-07-02 13:30:00,83.69,83.69,83.46,83.62,20023.0,83.69,83.69,83.46,83.62,20023.0
2024-07-02 14:00:00,83.58,83.76,83.25,83.25,29759.0,83.58,83.76,83.25,83.25,29759.0
2024-07-02 14:30:00,83.22,83.48,83.21,83.43,21932.0,83.22,83.48,83.21,83.43,21932.0
2024-07-02 15:00:00,83.43,83.49,83.11,83.15,43371.0,83.43,83.49,83.11,83.15,43371.0
2024-07-02 15:30:00,83.15,83.2,82.84,82.98,119424.0,83.15,83.2,82.84,82.98,119424.0
2024-07-03 09:30:00,82.6,82.6,80.85,82.38,87121.0,82.6,82.6,80.85,82.38,87121.0
2024-07-03 10:00:00,82.63,82.67,82.19,82.49,81879.0,82.63,82.67,82.19,82.49,81879.0
2024-07-03 10:30:00,82.4,82.55,82.17,82.32,46292.0,82.4,82.55,82.17,82.32,46292.0
2024-07-03 11:00:00,82.31,82.47,82.15,82.38,33027.0,82.31,82.47,82.15,82.38,33027.0
2024-07-03 11:30:00,82.4,82.45,82.15,82.36,35853.0,82.4,82.45,82.15,82.36,35853.0
2024-07-03 12:00:00,82.38,82.7,82.26,82.56,23745.0,82.38,82.7,82.26,82.56,23745.0
2024-07-03 12:30:00,82.56,82.65,82.3,82.63,115006.0,82.56,82.65,82.3,82.63,115006.0
2024-07-05 09:30:00,82.64,83.61,82.17,82.64,52993.0,82.64,83.61,82.17,82.64,52993.0
2024-07-05 10:00:00,82.65,82.87,82.08,82.09,40544.0,82.65,82.87,82.08,82.09,40544.0
2024-07-05 10:30:00,82.11,82.76,82.05,82.44,34118.0,82.11,82.76,82.05,82.44,34118.0
2024-07-05 11:00:00,82.53,82.77,82.37,82.58,19860.0,82.53,82.77,82.37,82.58,19860.0
2024-07-05 11:30:00,82.63,82.86,82.58,82.63,35123.0,82.63,82.86,82.58,82.63,35123.0
2024-07-05 12:00:00,82.68,82.99,82.58,82.99,17325.0,82.68,82.99,82.58,82.99,17325.0
2024-07-05 12:30:00,83.06,83.22,82.93,83.15,20770.0,83.06,83.22,82.93,83.15,20770.0
2024-07-05 13:00:00,83.18,83.19,83.01,83.06,17612.0,83.18,83.19,83.01,83.06,17612.0
2024-07-05 13:30:00,83.06,83.14,82.95,83.06,35502.0,83.06,83.14,82.95,83.06,35502.0
2024-07-05 14:00:00,83.05,83.14,82.67,82.84,29409.0,83.05,83.14,82.67,82.84,29409.0
2024-07-05 14:30:00,82.89,82.97,82.76,82.91,30708.0,82.89,82.97,82.76,82.91,30708.0
2024-07-05 15:00:00,82.93,82.99,82.81,82.89,30421.0,82.93,82.99,82.81,82.89,30421.0
2024-07-05 15:30:00,82.88,82.97,82.5,82.51,140552.0,82.88,82.97,82.5,82.51,140552.0
2024-07-08 09:30:00,82.86,83.65,82.78,83.59,52558.0,82.86,83.65,82.78,83.59,52558.0
2024-07-08 10:00:00,83.52,83.65,83.08,83.2,25962.0,83.52,83.65,83.08,83.2,25962.0
2024-07-08 10:30:00,83.17,83.28,82.97,82.97,39137.0,83.17,83.28,82.97,82.97,39137.0
2024-07-08 11:00:00,82.98,83.07,82.79,82.86,21667.0,82.98,83.07,82.79,82.86,21667.0
2024-07-08 11:30:00,82.83,82.85,82.43,82.57,15965.0,82.83,82.85,82.43,82.57,15965.0
2024-07-08 12:00:00,82.51,82.51,82.15,82.19,12973.0,82.51,82.51,82.15,82.19,12973.0
2024-07-08 12:30:00,82.22,82.61,82.12,82.43,25357.0,82.22,82.61,82.12,82.43,25357.0
2024-07-08 13:00:00,82.4,82.42,82.15,82.23,16660.0,82.4,82.42,82.15,82.23,16660.0
2024-07-08 13:30:00,82.26,82.36,82.13,82.29,17720.0,82.26,82.36,82.13,82.29,17720.0
2024-07-08 14:00:00,82.25,82.38,82.19,82.36,17314.0,82.25,82.38,82.19,82.36,17314.0
2024-07-08 14:30:00,82.38,82.57,82.25,82.5,22962.0,82.38,82.57,82.25,82.5,22962.0
2024-07-08 15:00:00,82.53,82.6,82.43,82.45,34097.0,82.53,82.6,82.43,82.45,34097.0
2024-07-08 15:30:00,82.47,82.68,82.4,82.55,114726.0,82.47,82.68,82.4,82.55,114726.0
2024-07-09 09:30:00,82.81,82.92,82.56,82.87,26239.0,82.81,82.92,82.56,82.87,26239.0
2024-07-09 10:00:00,82.85,82.92,82.34,82.34,19793.0,82.85,82.92,82.34,82.34,19793.0
2024-07-09 10:30:00,82.28,82.68,82.27,82.42,22406.0,82.28,82.68,82.27,82.42,22406.0
2024-07-09 11:00:00,82.41,82.52,82.17,82.2,74464.0,82.41,82.52,82.17,82.2,74464.0
2024-07-09 11:30:00,82.27,82.59,82.13,82.5,36847.0,82.27,82.59,82.13,82.5,36847.0
2024-07-09 12:00:00,82.55,82.79,82.49,82.59,19616.0,82.55,82.79,82.49,82.59,19616.0
2024-07-09 12:30:00,82.53,82.57,82.39,82.41,14162.0,82.53,82.57,82.39,82.41,14162.0
2024-07-09 13:00:00,82.41,82.45,82.04,82.11,23328.0,82.41,82.45,82.04,82.11,23328.0
2024-07-09 13:30:00,82.06,82.17,81.94,81.96,31281.0,82.06,82.17,81.94,81.96,31281.0
2024-07-09 14:00:00,81.93,81.93,81.57,81.6,27159.0,81.93,81.93,81.57,81.6,27159.0
2024-07-09 14:30:00,81.53,81.57,81.42,81.44,32098.0,81.53,81.57,81.42,81.44,32098.0
2024-07-09 15:00:00,81.43,81.43,81.06,81.07,42242.0,81.43,81.43,81.06,81.07,42242.0
2024-07-09 15:30:00,81.07,81.11,80.54,80.58,147928.0,81.07,81.11,80.54,80.58,147928.0
2024-07-10 09:30:00,81.0,81.44,80.3,80.42,77814.0,81.0,81.44,80.3,80.42,77814.0
2024-07-10 10:00:00,80.37,80.37,79.72,79.72,43792.0,80.37,80.37,79.72,79.72,43792.0
2024-07-10 10:30:00,79.74,79.77,79.38,79.6,65389.0,79.74,79.77,79.38,79.6,65389.0
2024-07-10 11:00:00,79.58,79.99,79.34,79.97,57865.0,79.58,79.99,79.34,79.97,57865.0
2024-07-10 11:30:00,79.97,80.08,79.74,80.07,29109.0,79.97,80.08,79.74,80.07,29109.0
2024-07-10 12:00:00,80.04,80.2,79.84,79.99,32468.0,80.04,80.2,79.84,79.99,32468.0
2024-07-10 12:30:00,79.98,80.31,79.92,80.29,27631.0,79.98,80.31,79.92,80.29,27631.0
2024-07-10 13:00:00,80.3,80.3,80.12,80.24,12242.0,80.3,80.3,80.12,80.24,12242.0
2024-07-10 13:30:00,80.26,80.29,80.17,80.19,23275.0,80.26,80.29,80.17,80.19,23275.0
2024-07-10 14:00:00,80.19,80.25,80.04,80.09,14482.0,80.19,80.25,80.04,80.09,14482.0
2024-07-10 14:30:00,80.09,80.32,80.02,80.31,19031.0,80.09,80.32,80.02,80.31,19031.0
2024-07-10 15:00:00,80.31,80.43,80.07,80.37,35479.0,80.31,80.43,80.07,80.37,35479.0
2024-07-10 15:30:00,80.35,80.55,80.14,80.43,120281.0,80.35,80.55,80.14,80.43,120281.0
2024-07-11 09:30:00,80.77,82.19,80.68,81.46,88862.0,80.77,82.19,80.68,81.46,88862.0
2024-07-11 10:00:00,81.57,81.89,81.46,81.79,26663.0,81.57,81.89,81.46,81.79,26663.0
2024-07-11 10:30:00,81.75,82.4,81.73,82.23,28129.0,81.75,82.4,81.73,82.23,28129.0
2024-07-11 11:00:00,82.31,82.39,81.71,81.76,31726.0,82.31,82.39,81.71,81.76,31726.0
2024-07-11 11:30:00,81.78,82.01,81.7,81.73,19943.0,81.78,82.01,81.7,81.73,19943.0
2024-07-11 12:00:00,81.63,82.17,81.49,82.16,40697.0,81.63,82.17,81.49,82.16,40697.0
2024-07-11 12:30:00,82.2,82.47,82.15,82.45,28304.0,82.2,82.47,82.15,82.45,28304.0
2024-07-11 13:00:00,82.45,82.74,82.41,82.67,20696.0,82.45,82.74,82.41,82.67,20696.0
2024-07-11 13:30:00,82.61,82.99,82.6,82.9,30711.0,82.61,82.99,82.6,82.9,30711.0
2024-07-11 14:00:00,82.91,83.07,82.81,82.91,26688.0,82.91,83.07,82.81,82.91,26688.0
2024-07-11 14:30:00,82.87,82.91,82.73,82.85,23668.0,82.87,82.91,82.73,82.85,23668.0
2024-07-11 15:00:00,82.84,83.01,82.81,82.85,29022.0,82.84,83.01,82.81,82.85,29022.0
2024-07-11 15:30:00,82.84,82.93,82.36,82.75,112298.0,82.84,82.93,82.36,82.75,112298.0
2024-07-12 09:30:00,82.89,83.8,82.89,83.39,45443.0,82.89,83.8,82.89,83.39,45443.0
2024-07-12 10:00:00,83.5,84.0,83.22,83.31,44401.0,83.5,84.0,83.22,83.31,44401.0
2024-07-12 10:30:00,83.32,83.48,83.01,83.41,29157.0,83.32,83.48,83.01,83.41,29157.0
2024-07-12 11:00:00,83.42,83.43,82.95,82.98,13448.0,83.42,83.43,82.95,82.98,13448.0
2024-07-12 11:30:00,82.93,83.24,82.88,82.88,15331.0,82.93,83.24,82.88,82.88,15331.0
2024-07-12 12:00:00,82.86,82.92,82.71,82.73,21048.0,82.86,82.92,82.71,82.73,21048.0
2024-07-12 12:30:00,82.71,82.8,82.58,82.61,8952.0,82.71,82.8,82.58,82.61,8952.0
2024-07-12 13:00:00,82.66,82.68,82.21,82.26,20018.0,82.66,82.68,82.21,82.26,20018.0
2024-07-12 13:30:00,82.25,82.52,82.07,82.14,22158.0,82.25,82.52,82.07,82.14,22158.0
2024-07-12 14:00:00,82.06,82.62,82.03,82.62,37187.0,82.06,82.62,82.03,82.62,37187.0
2024-07-12 14:30:00,82.62,82.84,82.6,82.78,18361.0,82.62,82.84,82.6,82.78,18361.0
2024-07-12 15:00:00,82.81,82.99,82.75,82.93,15449.0,82.81,82.99,82.75,82.93,15449.0
2024-07-12 15:30:00,82.9,83.07,82.59,82.64,77779.0,82.9,83.07,82.59,82.64,77779.0
2024-07-15 09:30:00,82.74,83.62,82.74,83.25,55134.0,82.74,83.62,82.74,83.25,55134.0
2024-07-15 10:00:00,83.26,83.98,83.25,83.95,32714.0,83.26,83.98,83.25,83.95,32714.0
2024-07-15 10:30:00,83.89,84.09,83.6,83.61,43070.0,83.89,84.09,83.6,83.61,43070.0
2024-07-15 11:00:00,83.64,84.02,83.52,83.83,35332.0,83.64,84.02,83.52,83.83,35332.0
2024-07-15 11:30:00,83.83,83.92,83.48,83.5,20687.0,83.83,83.92,83.48,83.5,20687.0
2024-07-15 12:00:00,83.5,83.61,83.35,83.54,20257.0,83.5,83.61,83.35,83.54,20257.0
2024-07-15 12:30:00,83.55,83.62,83.3,83.5,24432.0,83.55,83.62,83.3,83.5,24432.0
2024-07-15 13:00:00,83.49,83.82,83.3,83.56,21987.0,83.49,83.82,83.3,83.56,21987.0
2024-07-15 13:30:00,83.58,83.72,83.47,83.7,17659.0,83.58,83.72,83.47,83.7,17659.0
2024-07-15 14:00:00,83.69,83.88,83.63,83.86,25054.0,83.69,83.88,83.63,83.86,25054.0
2024-07-15 14:30:00,83.82,84.35,83.82,84.29,38556.0,83.82,84.35,83.82,84.29,38556.0
2024-07-15 15:00:00,84.28,84.35,84.11,84.26,31035.0,84.28,84.35,84.11,84.26,31035.0
2024-07-15 15:30:00,84.28,84.37,83.68,83.85,160855.0,84.28,84.37,83.68,83.85,160855.0
2024-07-16 09:30:00,84.5,85.58,84.5,84.98,50282.0,84.5,85.58,84.5,84.98,50282.0
2024-07-16 10:00:00,85.03,85.03,84.09,84.35,36673.0,85.03,85.03,84.09,84.35,36673.0
2024-07-16 10:30:00,84.4,84.86,84.3,84.67,19783.0,84.4,84.86,84.3,84.67,19783.0
2024-07-16 11:00:00,84.66,85.41,84.66,85.36,36490.0,84.66,85.41,84.66,85.36,36490.0
2024-07-16 11:30:00,85.34,85.44,84.97,85.34,41738.0,85.34,85.44,84.97,85.34,41738.0
2024-07-16 12:00:00,85.37,85.47,85.23,85.23,24291.0,85.37,85.47,85.23,85.23,24291.0
2024-07-16 12:30:00,85.25,85.47,85.14,85.26,26853.0,85.25,85.47,85.14,85.26,26853.0
2024-07-16 13:00:00,85.23,85.35,85.16,85.2,15220.0,85.23,85.35,85.16,85.2,15220.0
2024-07-16 13:30:00,85.18,85.34,85.12,85.17,24175.0,85.18,85.34,85.12,85.17,24175.0
2024-07-16 14:00:00,85.17,85.69,85.14,85.59,30497.0,85.17,85.69,85.14,85.59,30497.0
2024-07-16 14:30:00,85.62,86.04,85.62,85.99,33381.0,85.62,86.04,85.62,85.99,33381.0
2024-07-16 15:00:00,85.98,86.02,85.48,85.5,41717.0,85.98,86.02,85.48,85.5,41717.0
2024-07-16 15:30:00,85.45,85.46,84.98,85.15,189664.0,85.45,85.46,84.98,85.15,189664.0
2024-07-17 09:30:00,84.38,85.52,83.7,85.22,59307.0,84.38,85.52,83.7,85.22,59307.0
2024-07-17 10:00:00,85.12,85.13,83.7,83.84,44103.0,85.12,85.13,83.7,83.84,44103.0
2024-07-17 10:30:00,83.84,84.37,83.74,84.01,33375.0,83.84,84.37,83.74,84.01,33375.0
2024-07-17 11:00:00,83.97,84.46,83.82,83.93,24015.0,83.97,84.46,83.82,83.93,24015.0
2024-07-17 11:30:00,83.91,83.98,83.5,83.71,26538.0,83.91,83.98,83.5,83.71,26538.0
2024-07-17 12:00:00,83.75,83.75,83.25,83.46,31413.0,83.75,83.75,83.25,83.46,31413.0
2024-07-17 12:30:00,83.42,83.54,83.22,83.48,27124.0,83.42,83.54,83.22,83.48,27124.0
2024-07-17 13:00:00,83.45,83.45,83.01,83.11,31676.0,83.45,83.45,83.01,83.11,31676.0
2024-07-17 13:30:00,83.12,83.16,82.77,82.9,39656.0,83.12,83.16,82.77,82.9,39656.0
2024-07-17 14:00:00,82.89,83.03,82.68,82.68,26650.0,82.89,83.03,82.68,82.68,26650.0
2024-07-17 14:30:00,82.68,82.81,82.52,82.52,34068.0,82.68,82.81,82.52,82.52,34068.0
2024-07-17 15:00:00,82.57,83.09,82.32,83.03,40341.0,82.57,83.09,82.32,83.03,40341.0
2024-07-17 15:30:00,83.0,83.18,82.53,82.85,150414.0,83.0,83.18,82.53,82.85,150414.0
2024-07-18 09:30:00,82.83,84.1,82.52,83.97,35629.0,82.83,84.1,82.52,83.97,35629.0
2024-07-18 10:00:00,83.94,84.39,83.92,84.28,41018.0,83.94,84.39,83.92,84.28,41018.0
2024-07-18 10:30:00,84.22,84.28,83.39,83.43,23096.0,84.22,84.28,83.39,83.43,23096.0
2024-07-18 11:00:00,83.44,83.48,82.69,82.75,20427.0,83.44,83.48,82.69,82.75,20427.0
2024-07-18 11:30:00,82.71,82.86,82.52,82.56,16742.0,82.71,82.86,82.52,82.56,16742.0
2024-07-18 12:00:00,82.55,82.55,82.26,82.26,20941.0,82.55,82.55,82.26,82.26,20941.0
2024-07-18 12:30:00,82.26,82.5,82.2,82.45,20164.0,82.26,82.5,82.2,82.45,20164.0
2024-07-18 13:00:00,82.41,82.48,81.94,81.97,21402.0,82.41,82.48,81.94,81.97,21402.0
2024-07-18 13:30:00,82.0,82.22,81.87,81.97,21067.0,82.0,82.22,81.87,81.97,21067.0
2024-07-18 14:00:00,81.96,82.2,81.87,82.02,22817.0,81.96,82.2,81.87,82.02,22817.0
2024-07-18 14:30:00,81.99,82.18,81.9,82.01,29359.0,81.99,82.18,81.9,82.01,29359.0
2024-07-18 15:00:00,82.04,82.13,81.84,82.13,37949.0,82.04,82.13,81.84,82.13,37949.0
2024-07-18 15:30:00,82.1,82.77,82.05,82.72,98626.0,82.1,82.77,82.05,82.72,98626.0
2024-07-19 09:30:00,82.65,82.8,81.76,82.47,51704.0,82.65,82.8,81.76,82.47,51704.0
2024-07-19 10:00:00,82.44,83.07,82.44,82.84,19267.0,82.44,83.07,82.44,82.84,19267.0
2024-07-19 10:30:00,82.86,82.96,82.26,82.47,17078.0,82.86,82.96,82.26,82.47,17078.0
2024-07-19 11:00:00,82.47,82.61,82.09,82.18,18775.0,82.47,82.61,82.09,82.18,18775.0
2024-07-19 11:30:00,82.18,82.5,81.97,82.5,10254.0,82.18,82.5,81.97,82.5,10254.0
2024-07-19 12:00:00,82.55,82.68,82.37,82.42,9270.0,82.55,82.68,82.37,82.42,9270.0
2024-07-19 12:30:00,82.42,82.48,82.17,82.32,15057.0,82.42,82.48,82.17,82.32,15057.0
2024-07-19 13:00:00,82.32,82.34,82.14,82.17,7259.0,82.32,82.34,82.14,82.17,7259.0
2024-07-19 13:30:00,82.15,82.32,81.97,82.14,7665.0,82.15,82.32,81.97,82.14,7665.0
2024-07-19 14:00:00,82.15,82.15,81.63,81.69,18469.0,82.15,82.15,81.63,81.69,18469.0
2024-07-19 14:30:00,81.63,81.71,81.41,81.67,17333.0,81.63,81.71,81.41,81.67,17333.0
2024-07-19 15:00:00,81.72,82.21,81.72,82.17,17478.0,81.72,82.21,81.72,82.17,17478.0
2024-07-19 15:30:00,82.19,82.23,81.94,82.02,65836.0,82.19,82.23,81.94,82.02,65836.0
2024-07-22 09:30:00,82.27,83.53,82.27,82.4,34149.0,82.27,83.53,82.27,82.4,34149.0
2024-07-22 10:00:00,82.53,82.69,82.31,82.55,14562.0,82.53,82.69,82.31,82.55,14562.0
2024-07-22 10:30:00,82.52,82.85,82.46,82.53,28917.0,82.52,82.85,82.46,82.53,28917.0
2024-07-22 11:00:00,82.5,82.7,82.14,82.29,19295.0,82.5,82.7,82.14,82.29,19295.0
2024-07-22 11:30:00,82.25,82.35,81.93,82.17,14398.0,82.25,82.35,81.93,82.17,14398.0
2024-07-22 12:00:00,82.12,82.33,82.11,82.13,20655.0,82.12,82.33,82.11,82.13,20655.0
2024-07-22 12:30:00,82.14,82.55,82.05,82.46,9932.0,82.14,82.55,82.05,82.46,9932.0
2024-07-22 13:00:00,82.45,82.63,82.34,82.57,18782.0,82.45,82.63,82.34,82.57,18782.0
2024-07-22 13:30:00,82.62,82.87,82.58,82.85,12885.0,82.62,82.87,82.58,82.85,12885.0
2024-07-22 14:00:00,82.89,82.93,82.67,82.71,21297.0,82.89,82.93,82.67,82.71,21297.0
2024-07-22 14:30:00,82.7,83.14,82.7,83.12,16206.0,82.7,83.14,82.7,83.12,16206.0
2024-07-22 15:00:00,83.11,83.26,82.98,83.13,19417.0,83.11,83.26,82.98,83.13,19417.0
2024-07-22 15:30:00,83.15,83.48,83.07,83.23,123761.0,83.15,83.48,83.07,83.23,123761.0
2024-07-23 09:30:00,82.82,83.36,82.28,83.36,21949.0,82.82,83.36,82.28,83.36,21949.0
2024-07-23 10:00:00,83.54,84.13,83.4,84.06,20481.0,83.54,84.13,83.4,84.06,20481.0
2024-07-23 10:30:00,84.09,84.26,83.63,83.98,26065.0,84.09,84.26,83.63,83.98,26065.0
2024-07-23 11:00:00,84.03,84.28,83.83,84.19,27085.0,84.03,84.28,83.83,84.19,27085.0
2024-07-23 11:30:00,84.2,84.34,83.82,84.01,31791.0,84.2,84.34,83.82,84.01,31791.0
2024-07-23 12:00:00,84.03,84.19,83.96,84.0,10690.0,84.03,84.19,83.96,84.0,10690.0
2024-07-23 12:30:00,83.97,84.07,83.8,84.03,14441.0,83.97,84.07,83.8,84.03,14441.0
2024-07-23 13:00:00,84.06,84.26,83.95,84.14,15685.0,84.06,84.26,83.95,84.14,15685.0
2024-07-23 13:30:00,84.09,84.17,83.96,84.13,15240.0,84.09,84.17,83.96,84.13,15240.0
2024-07-23 14:00:00,84.14,84.27,84.11,84.14,14282.0,84.14,84.27,84.11,84.14,14282.0
2024-07-23 14:30:00,84.16,84.4,84.14,84.4,18125.0,84.16,84.4,84.14,84.4,18125.0
2024-07-23 15:00:00,84.34,84.53,84.25,84.5,26996.0,84.34,84.53,84.25,84.5,26996.0
2024-07-23 15:30:00,84.49,84.53,83.64,83.86,97142.0,84.49,84.53,83.64,83.86,97142.0
2024-07-24 09:30:00,83.34,83.62,82.54,82.65,33174.0,83.34,83.62,82.54,82.65,33174.0
2024-07-24 10:00:00,82.58,83.3,82.58,83.29,29619.0,82.58,83.3,82.58,83.29,29619.0
2024-07-24 10:30:00,83.29,83.41,82.9,82.99,20066.0,83.29,83.41,82.9,82.99,20066.0
2024-07-24 11:00:00,82.91,83.43,82.71,83.39,35284.0,82.91,83.43,82.71,83.39,35284.0
2024-07-24 11:30:00,83.35,83.79,83.35,83.67,19640.0,83.35,83.79,83.35,83.67,19640.0
2024-07-24 12:00:00,83.7,83.76,83.21,83.21,18510.0,83.7,83.76,83.21,83.21,18510.0
2024-07-24 12:30:00,83.19,83.38,83.12,83.35,10645.0,83.19,83.38,83.12,83.35,10645.0
2024-07-24 13:00:00,83.37,83.4,83.26,83.32,17528.0,83.37,83.4,83.26,83.32,17528.0
2024-07-24 13:30:00,83.33,83.59,83.24,83.49,39509.0,83.33,83.59,83.24,83.49,39509.0
2024-07-24 14:00:00,83.48,83.61,83.37,83.42,21798.0,83.48,83.61,83.37,83.42,21798.0
2024-07-24 14:30:00,83.37,83.41,82.95,83.23,15708.0,83.37,83.41,82.95,83.23,15708.0
2024-07-24 15:00:00,83.23,83.41,83.06,83.35,30131.0,83.23,83.41,83.06,83.35,30131.0
2024-07-24 15:30:00,83.32,83.58,82.87,83.19,108704.0,83.32,83.58,82.87,83.19,108704.0
2024-07-25 09:30:00,83.3,83.9,82.62,83.05,103891.0,83.3,83.9,82.62,83.05,103891.0
2024-07-25 10:00:00,83.04,83.33,82.53,83.22,55598.0,83.04,83.33,82.53,83.22,55598.0
2024-07-25 10:30:00,83.2,83.34,82.62,83.31,41465.0,83.2,83.34,82.62,83.31,41465.0
2024-07-25 11:00:00,83.34,84.16,83.28,83.66,40236.0,83.34,84.16,83.28,83.66,40236.0
2024-07-25 11:30:00,83.65,83.7,83.35,83.59,24633.0,83.65,83.7,83.35,83.59,24633.0
2024-07-25 12:00:00,83.54,83.93,83.45,83.92,21037.0,83.54,83.93,83.45,83.92,21037.0
2024-07-25 12:30:00,83.94,84.06,83.79,83.9,30920.0,83.94,84.06,83.79,83.9,30920.0
2024-07-25 13:00:00,83.93,84.12,83.43,83.61,29373.0,83.93,84.12,83.43,83.61,29373.0
2024-07-25 13:30:00,83.65,83.9,83.65,83.73,23162.0,83.65,83.9,83.65,83.73,23162.0
2024-07-25 14:00:00,83.69,83.86,83.55,83.79,22313.0,83.69,83.86,83.55,83.79,22313.0
2024-07-25 14:30:00,83.84,83.9,83.42,83.42,24563.0,83.84,83.9,83.42,83.42,24563.0
2024-07-25 15:00:00,83.45,83.69,83.28,83.65,37939.0,83.45,83.69,83.28,83.65,37939.0
2024-07-25 15:30:00,83.66,83.68,83.17,83.21,126912.0,83.66,83.68,83.17,83.21,126912.0
2024-07-26 09:30:00,84.44,85.73,84.41,85.39,83213.0,84.44,85.73,84.41,85.39,83213.0
2024-07-26 10:00:00,85.39,85.77,85.09,85.43,49479.0,85.39,85.77,85.09,85.43,49479.0
2024-07-26 10:30:00,85.4,85.47,85.03,85.47,48740.0,85.4,85.47,85.03,85.47,48740.0
2024-07-26 11:00:00,85.44,85.76,85.44,85.67,35418.0,85.44,85.76,85.44,85.67,35418.0
2024-07-26 11:30:00,85.64,85.93,85.59,85.75,35987.0,85.64,85.93,85.59,85.75,35987.0
2024-07-26 12:00:00,85.74,86.16,85.73,86.01,35805.0,85.74,86.16,85.73,86.01,35805.0
2024-07-26 12:30:00,86.01,86.52,85.96,86.38,59248.0,86.01,86.52,85.96,86.38,59248.0
2024-07-26 13:00:00,86.35,86.62,86.3,86.62,29733.0,86.35,86.62,86.3,86.62,29733.0
2024-07-26 13:30:00,86.61,86.68,86.11,86.2,33127.0,86.61,86.68,86.11,86.2,33127.0
2024-07-26 14:00:00,86.17,86.45,86.11,86.33,23308.0,86.17,86.45,86.11,86.33,23308.0
2024-07-26 14:30:00,86.31,86.44,86.09,86.31,40550.0,86.31,86.44,86.09,86.31,40550.0
2024-07-26 15:00:00,86.31,86.61,86.13,86.55,42330.0,86.31,86.61,86.13,86.55,42330.0
2024-07-26 15:30:00,86.57,86.73,86.41,86.71,139898.0,86.57,86.73,86.41,86.71,139898.0
2024-07-29 09:30:00,87.3,88.36,86.06,86.33,118017.0,87.3,88.36,86.06,86.33,118017.0
2024-07-29 10:00:00,86.45,87.07,85.82,85.91,86983.0,86.45,87.07,85.82,85.91,86983.0
2024-07-29 10:30:00,85.9,85.9,85.13,85.43,95371.0,85.9,85.9,85.13,85.43,95371.0
2024-07-29 11:00:00,85.49,85.56,84.98,85.19,97330.0,85.49,85.56,84.98,85.19,97330.0
2024-07-29 11:30:00,85.17,85.58,84.99,85.33,68006.0,85.17,85.58,84.99,85.33,68006.0
2024-07-29 12:00:00,85.3,85.3,84.76,84.81,64215.0,85.3,85.3,84.76,84.81,64215.0
2024-07-29 12:30:00,84.71,85.35,84.62,85.11,74821.0,84.71,85.35,84.62,85.11,74821.0
2024-07-29 13:00:00,85.08,85.38,85.02,85.02,44138.0,85.08,85.38,85.02,85.02,44138.0
2024-07-29 13:30:00,85.03,85.11,84.61,84.88,48117.0,85.03,85.11,84.61,84.88,48117.0
2024-07-29 14:00:00,84.87,85.15,84.65,85.02,43729.0,84.87,85.15,84.65,85.02,43729.0
2024-07-29 14:30:00,84.99,85.05,84.52,84.54,66157.0,84.99,85.05,84.52,84.54,66157.0
2024-07-29 15:00:00,84.54,84.63,84.24,84.47,76769.0,84.54,84.63,84.24,84.47,76769.0
2024-07-29 15:30:00,84.51,84.98,84.4,84.64,201660.0,84.51,84.98,84.4,84.64,201660.0
2024-07-30 09:30:00,102.09,103.8,99.53,100.0,1219162.0,102.09,103.8,99.53,100.0,1219162.0
2024-07-30 10:00:00,99.83,100.18,97.6,97.79,613265.0,99.83,100.18,97.6,97.79,613265.0
2024-07-30 10:30:00,97.7,99.43,97.13,97.64,404702.0,97.7,99.43,97.13,97.64,404702.0
2024-07-30 11:00:00,97.52,98.38,96.6,97.48,265797.0,97.52,98.38,96.6,97.48,265797.0
2024-07-30 11:30:00,97.48,97.79,96.08,96.5,180678.0,97.48,97.79,96.08,96.5,180678.0
2024-07-30 12:00:00,96.5,96.56,95.66,96.06,194321.0,96.5,96.56,95.66,96.06,194321.0
2024-07-30 12:30:00,96.01,96.58,95.51,96.51,157284.0,96.01,96.58,95.51,96.51,157284.0
2024-07-30 13:00:00,96.51,96.72,95.29,95.35,121631.0,96.51,96.72,95.29,95.35,121631.0
2024-07-30 13:30:00,95.34,96.49,95.02,95.58,120242.0,95.34,96.49,95.02,95.58,120242.0
2024-07-30 14:00:00,95.57,96.18,95.33,96.06,114706.0,95.57,96.18,95.33,96.06,114706.0
2024-07-30 14:30:00,96.06,96.35,95.61,96.29,155946.0,96.06,96.35,95.61,96.29,155946.0
2024-07-30 15:00:00,96.34,97.65,96.09,97.01,219584.0,96.34,97.65,96.09,97.01,219584.0
2024-07-30 15:30:00,96.97,97.11,95.51,95.84,484220.0,96.97,97.11,95.51,95.84,484220.0
2024-07-31 09:30:00,96.78,98.66,96.24,98.41,121817.0,96.78,98.66,96.24,98.41,121817.0
2024-07-31 10:00:00,98.41,98.86,97.64,98.68,173558.0,98.41,98.86,97.64,98.68,173558.0
2024-07-31 10:30:00,98.7,100.13,98.69,100.08,157818.0,98.7,100.13,98.69,100.08,157818.0
2024-07-31 11:00:00,100.08,100.3,99.31,99.47,147465.0,100.08,100.3,99.31,99.47,147465.0
2024-07-31 11:30:00,99.54,99.99,99.24,99.43,66071.0,99.54,99.99,99.24,99.43,66071.0
2024-07-31 12:00:00,99.41,99.85,99.28,99.78,51887.0,99.41,99.85,99.28,99.78,51887.0
2024-07-31 12:30:00,99.74,100.04,99.62,99.99,58053.0,99.74,100.04,99.62,99.99,58053.0
2024-07-31 13:00:00,99.94,100.7,99.69,100.48,79539.0,99.94,100.7,99.69,100.48,79539.0
2024-07-31 13:30:00,100.48,101.11,100.27,100.72,119438.0,100.48,101.11,100.27,100.72,119438.0
2024-07-31 14:00:00,100.69,100.69,99.7,100.01,111330.0,100.69,100.69,99.7,100.01,111330.0
2024-07-31 14:30:00,99.93,101.38,99.65,101.38,134931.0,99.93,101.38,99.65,101.38,134931.0
2024-07-31 15:00:00,101.32,101.55,99.94,100.47,97470.0,101.32,101.55,99.94,100.47,97470.0
2024-07-31 15:30:00,100.45,101.09,99.62,99.89,326537.0,100.45,101.09,99.62,99.89,326537.0
2024-08-01 09:30:00,100.38,102.25,100.38,102.16,110226.0,100.38,102.25,100.38,102.16,110226.0
2024-08-01 10:00:00,102.06,102.89,101.68,101.73,138977.0,102.06,102.89,101.68,101.73,138977.0
2024-08-01 10:30:00,101.7,101.75,100.38,100.93,73019.0,101.7,101.75,100.38,100.93,73019.0
2024-08-01 11:00:00,100.92,100.97,99.55,99.92,82371.0,100.92,100.97,99.55,99.92,82371.0
2024-08-01 11:30:00,100.02,100.3,99.21,100.19,82422.0,100.02,100.3,99.21,100.19,82422.0
2024-08-01 12:00:00,100.21,100.45,99.7,100.1,71561.0,100.21,100.45,99.7,100.1,71561.0
2024-08-01 12:30:00,100.1,100.15,99.49,99.77,42176.0,100.1,100.15,99.49,99.77,42176.0
2024-08-01 13:00:00,99.7,99.8,99.29,99.68,94951.0,99.7,99.8,99.29,99.68,94951.0
2024-08-01 13:30:00,99.7,101.1,99.64,101.09,56385.0,99.7,101.1,99.64,101.09,56385.0
2024-08-01 14:00:00,101.12,101.3,100.09,100.13,57612.0,101.12,101.3,100.09,100.13,57612.0
2024-08-01 14:30:00,100.14,100.85,100.05,100.84,46016.0,100.14,100.85,100.05,100.84,46016.0
2024-08-01 15:00:00,100.86,101.37,100.8,101.23,51474.0,100.86,101.37,100.8,101.23,51474.0
2024-08-01 15:30:00,101.3,101.69,100.63,100.69,201592.0,101.3,101.69,100.63,100.69,201592.0
2024-08-02 09:30:00,98.24,99.11,97.66,98.69,126319.0,98.24,99.11,97.66,98.69,126319.0
2024-08-02 10:00:00,98.53,98.59,96.31,97.21,77531.0,98.53,98.59,96.31,97.21,77531.0
2024-08-02 10:30:00,97.01,97.68,96.79,97.05,73227.0,97.01,97.68,96.79,97.05,73227.0
2024-08-02 11:00:00,97.16,97.45,96.6,96.9,24131.0,97.16,97.45,96.6,96.9,24131.0
2024-08-02 11:30:00,96.88,97.67,96.87,97.17,39437.0,96.88,97.67,96.87,97.17,39437.0
2024-08-02 12:00:00,97.16,97.35,96.73,97.35,28532.0,97.16,97.35,96.73,97.35,28532.0
2024-08-02 12:30:00,97.28,97.76,97.12,97.27,61354.0,97.28,97.76,97.12,97.27,61354.0
2024-08-02 13:00:00,97.27,97.51,96.93,97.3,40068.0,97.27,97.51,96.93,97.3,40068.0
2024-08-02 13:30:00,97.36,98.03,97.21,97.69,49471.0,97.36,98.03,97.21,97.69,49471.0
2024-08-02 14:00:00,97.73,98.22,97.48,98.2,22271.0,97.73,98.22,97.48,98.2,22271.0
2024-08-02 14:30:00,98.2,98.26,97.85,97.87,24882.0,98.2,98.26,97.85,97.87,24882.0
2024-08-02 15:00:00,97.86,97.9,97.33,97.75,51176.0,97.86,97.9,97.33,97.75,51176.0
2024-08-02 15:30:00,97.78,97.9,97.35,97.61,191230.0,97.78,97.9,97.35,97.61,191230.0
2024-08-05 09:30:00,92.08,96.73,91.48,95.77,289550.0,92.08,96.73,91.48,95.77,289550.0
2024-08-05 10:00:00,95.68,96.72,95.19,95.34,77961.0,95.68,96.72,95.19,95.34,77961.0
2024-08-05 10:30:00,95.35,96.01,94.94,95.01,36547.0,95.35,96.01,94.94,95.01,36547.0
2024-08-05 11:00:00,95.18,96.52,94.94,96.17,41899.0,95.18,96.52,94.94,96.17,41899.0
2024-08-05 11:30:00,96.07,96.44,95.48,95.69,25137.0,96.07,96.44,95.48,95.69,25137.0
2024-08-05 12:00:00,95.84,96.55,95.68,96.41,38121.0,95.84,96.55,95.68,96.41,38121.0
2024-08-05 12:30:00,96.33,96.38,95.52,95.69,36723.0,96.33,96.38,95.52,95.69,36723.0
2024-08-05 13:00:00,95.61,96.05,95.49,95.97,79974.0,95.61,96.05,95.49,95.97,79974.0
2024-08-05 13:30:00,96.02,96.13,95.56,95.73,50370.0,96.02,96.13,95.56,95.73,50370.0
2024-08-05 14:00:00,95.68,95.94,95.45,95.89,45475.0,95.68,95.94,95.45,95.89,45475.0
2024-08-05 14:30:00,95.87,95.92,95.0,95.04,79321.0,95.87,95.92,95.0,95.04,79321.0
2024-08-05 15:00:00,95.05,95.56,94.9,95.29,183385.0,95.05,95.56,94.9,95.29,183385.0
2024-08-05 15:30:00,95.31,95.51,94.73,95.0,207971.0,95.31,95.51,94.73,95.0,207971.0
2024-08-06 09:30:00,95.6,96.25,93.88,94.86,107190.0,95.6,96.25,93.88,94.86,107190.0
2024-08-06 10:00:00,94.73,95.57,94.42,95.34,165395.0,94.73,95.57,94.42,95.34,165395.0
2024-08-06 10:30:00,95.39,97.04,95.22,96.6,118366.0,95.39,97.04,95.22,96.6,118366.0
2024-08-06 11:00:00,96.55,96.55,95.46,95.49,35911.0,96.55,96.55,95.46,95.49,35911.0
2024-08-06 11:30:00,95.41,96.19,95.33,96.19,52972.0,95.41,96.19,95.33,96.19,52972.0
2024-08-06 12:00:00,96.24,96.54,96.07,96.07,26772.0,96.24,96.54,96.07,96.07,26772.0
2024-08-06 12:30:00,96.14,96.29,95.93,96.05,26160.0,96.14,96.29,95.93,96.05,26160.0
2024-08-06 13:00:00,96.08,96.3,95.89,96.02,25699.0,96.08,96.3,95.89,96.02,25699.0
2024-08-06 13:30:00,96.07,96.29,95.68,95.98,36122.0,96.07,96.29,95.68,95.98,36122.0
2024-08-06 14:00:00,95.97,96.42,95.79,96.4,27299.0,95.97,96.42,95.79,96.4,27299.0
2024-08-06 14:30:00,96.44,96.48,95.9,95.91,28706.0,96.44,96.48,95.9,95.91,28706.0
2024-08-06 15:00:00,95.86,96.08,95.63,95.91,50035.0,95.86,96.08,95.63,95.91,50035.0
2024-08-06 15:30:00,95.96,96.06,94.92,95.02,192851.0,95.96,96.06,94.92,95.02,192851.0
2024-08-07 09:30:00,96.21,96.21,94.62,95.53,80149.0,96.21,96.21,94.62,95.53,80149.0
2024-08-07 10:00:00,95.53,95.56,94.91,95.06,74749.0,95.53,95.56,94.91,95.06,74749.0
2024-08-07 10:30:00,95.08,96.13,95.08,96.1,88297.0,95.08,96.13,95.08,96.1,88297.0
2024-08-07 11:00:00,96.1,96.46,95.81,96.1,41100.0,96.1,96.46,95.81,96.1,41100.0
2024-08-07 11:30:00,96.1,96.27,95.84,95.96,48042.0,96.1,96.27,95.84,95.96,48042.0
2024-08-07 12:00:00,95.98,96.17,95.76,95.97,64098.0,95.98,96.17,95.76,95.97,64098.0
2024-08-07 12:30:00,95.96,96.02,95.05,95.14,26814.0,95.96,96.02,95.05,95.14,26814.0
2024-08-07 13:00:00,95.18,95.23,94.41,94.8,30888.0,95.18,95.23,94.41,94.8,30888.0
2024-08-07 13:30:00,94.81,94.97,94.36,94.36,32589.0,94.81,94.97,94.36,94.36,32589.0
2024-08-07 14:00:00,94.39,94.44,93.42,93.8,47011.0,94.39,94.44,93.42,93.8,47011.0
2024-08-07 14:30:00,93.8,94.13,93.61,94.01,29176.0,93.8,94.13,93.61,94.01,29176.0
2024-08-07 15:00:00,94.01,94.57,93.91,94.45,34277.0,94.01,94.57,93.91,94.45,34277.0
2024-08-07 15:30:00,94.41,94.71,93.92,94.17,157942.0,94.41,94.71,93.92,94.17,157942.0
2024-08-08 09:30:00,94.73,96.09,94.6,96.08,52014.0,94.73,96.09,94.6,96.08,52014.0
2024-08-08 10:00:00,96.06,96.51,95.37,95.98,42578.0,96.06,96.51,95.37,95.98,42578.0
2024-08-08 10:30:00,95.94,96.36,95.83,96.13,18002.0,95.94,96.36,95.83,96.13,18002.0
2024-08-08 11:00:00,96.06,96.26,95.75,96.09,29852.0,96.06,96.26,95.75,96.09,29852.0
2024-08-08 11:30:00,96.12,96.13,95.71,95.8,24249.0,96.12,96.13,95.71,95.8,24249.0
2024-08-08 12:00:00,95.69,95.93,95.38,95.57,13584.0,95.69,95.93,95.38,95.57,13584.0
2024-08-08 12:30:00,95.53,95.8,95.41,95.55,19145.0,95.53,95.8,95.41,95.55,19145.0
2024-08-08 13:00:00,95.52,95.62,95.22,95.62,17220.0,95.52,95.62,95.22,95.62,17220.0
2024-08-08 13:30:00,95.67,95.86,95.53,95.75,14857.0,95.67,95.86,95.53,95.75,14857.0
2024-08-08 14:00:00,95.74,95.93,95.56,95.68,13945.0,95.74,95.93,95.56,95.68,13945.0
2024-08-08 14:30:00,95.72,95.87,95.53,95.56,15152.0,95.72,95.87,95.53,95.56,15152.0
2024-08-08 15:00:00,95.53,95.85,95.38,95.54,32725.0,95.53,95.85,95.38,95.54,32725.0
2024-08-08 15:30:00,95.5,95.94,95.28,95.92,125380.0,95.5,95.94,95.28,95.92,125380.0
2024-08-09 09:30:00,95.65,95.71,94.15,95.45,57279.0,95.65,95.71,94.15,95.45,57279.0
2024-08-09 10:00:00,95.56,96.49,95.44,96.48,30131.0,95.56,96.49,95.44,96.48,30131.0
2024-08-09 10:30:00,96.4,96.49,95.92,96.31,38653.0,96.4,96.49,95.92,96.31,38653.0
2024-08-09 11:00:00,96.31,96.6,95.73,95.73,32952.0,96.31,96.6,95.73,95.73,32952.0
2024-08-09 11:30:00,95.79,96.25,95.77,95.9,22437.0,95.79,96.25,95.77,95.9,22437.0
2024-08-09 12:00:00,95.94,96.04,95.75,95.92,10555.0,95.94,96.04,95.75,95.92,10555.0
2024-08-09 12:30:00,95.93,96.24,95.93,96.12,22770.0,95.93,96.24,95.93,96.12,22770.0
2024-08-09 13:00:00,96.09,96.79,96.09,96.79,19958.0,96.09,96.79,96.09,96.79,19958.0
2024-08-09 13:30:00,96.81,96.9,96.14,96.23,20144.0,96.81,96.9,96.14,96.23,20144.0
2024-08-09 14:00:00,96.35,96.35,96.03,96.08,19569.0,96.35,96.35,96.03,96.08,19569.0
2024-08-09 14:30:00,96.12,96.36,95.96,96.19,23519.0,96.12,96.36,95.96,96.19,23519.0
2024-08-09 15:00:00,96.26,96.45,96.13,96.13,28485.0,96.26,96.45,96.13,96.13,28485.0
2024-08-09 15:30:00,96.15,96.54,96.09,96.26,103805.0,96.15,96.54,96.09,96.26,103805.0
2024-08-12 09:30:00,96.35,97.34,95.98,96.17,35391.0,96.35,97.34,95.98,96.17,35391.0
2024-08-12 10:00:00,96.17,97.09,96.16,96.73,36594.0,96.17,97.09,96.16,96.73,36594.0
2024-08-12 10:30:00,96.85,97.64,96.74,97.39,40685.0,96.85,97.64,96.74,97.39,40685.0
2024-08-12 11:00:00,97.36,97.45,96.09,96.33,24612.0,97.36,97.45,96.09,96.33,24612.0
2024-08-12 11:30:00,96.2,97.0,96.14,96.79,19466.0,96.2,97.0,96.14,96.79,19466.0
2024-08-12 12:00:00,96.8,97.37,96.76,97.05,36764.0,96.8,97.37,96.76,97.05,36764.0
2024-08-12 12:30:00,97.05,97.2,96.77,96.77,30417.0,97.05,97.2,96.77,96.77,30417.0
2024-08-12 13:00:00,96.79,97.13,96.75,96.85,16758.0,96.79,97.13,96.75,96.85,16758.0
2024-08-12 13:30:00,97.03,97.07,96.43,96.53,22458.0,97.03,97.07,96.43,96.53,22458.0
2024-08-12 14:00:00,96.51,96.63,96.18,96.23,57501.0,96.51,96.63,96.18,96.23,57501.0
2024-08-12 14:30:00,96.23,96.37,96.12,96.24,23453.0,96.23,96.37,96.12,96.24,23453.0
2024-08-12 15:00:00,96.32,96.52,96.21,96.48,38893.0,96.32,96.52,96.21,96.48,38893.0
2024-08-12 15:30:00,96.46,96.59,95.9,96.24,134322.0,96.46,96.59,95.9,96.24,134322.0
2024-08-13 09:30:00,96.34,96.82,95.42,96.19,45853.0,96.34,96.82,95.42,96.19,45853.0
2024-08-13 10:00:00,96.05,96.22,95.27,95.64,32534.0,96.05,96.22,95.27,95.64,32534.0
2024-08-13 10:30:00,95.63,95.87,95.13,95.14,41031.0,95.63,95.87,95.13,95.14,41031.0
2024-08-13 11:00:00,95.24,95.34,95.0,95.2,25977.0,95.24,95.34,95.0,95.2,25977.0
2024-08-13 11:30:00,95.26,95.38,95.05,95.05,16136.0,95.26,95.38,95.05,95.05,16136.0
2024-08-13 12:00:00,95.1,95.1,94.68,94.82,20861.0,95.1,95.1,94.68,94.82,20861.0
2024-08-13 12:30:00,94.84,95.17,94.69,95.05,25291.0,94.84,95.17,94.69,95.05,25291.0
2024-08-13 13:00:00,95.13,95.15,94.69,95.08,42077.0,95.13,95.15,94.69,95.08,42077.0
2024-08-13 13:30:00,95.04,95.59,94.99,95.59,15646.0,95.04,95.59,94.99,95.59,15646.0
2024-08-13 14:00:00,95.56,95.64,94.97,95.21,25623.0,95.56,95.64,94.97,95.21,25623.0
2024-08-13 14:30:00,95.19,95.35,95.1,95.3,32575.0,95.19,95.35,95.1,95.3,32575.0
2024-08-13 15:00:00,95.28,95.4,95.2,95.26,41058.0,95.28,95.4,95.2,95.26,41058.0
2024-08-13 15:30:00,95.25,95.74,95.13,95.67,129925.0,95.25,95.74,95.13,95.67,129925.0
2024-08-14 09:30:00,96.36,97.0,95.45,95.62,30777.0,96.36,97.0,95.45,95.62,30777.0
2024-08-14 10:00:00,95.52,96.39,95.48,96.19,27686.0,95.52,96.39,95.48,96.19,27686.0
2024-08-14 10:30:00,96.26,96.26,95.55,95.85,28586.0,96.26,96.26,95.55,95.85,28586.0
2024-08-14 11:00:00,95.86,96.05,95.75,96.02,14343.0,95.86,96.05,95.75,96.02,14343.0
2024-08-14 11:30:00,95.96,96.38,95.78,96.38,15327.0,95.96,96.38,95.78,96.38,15327.0
2024-08-14 12:00:00,96.48,96.6,95.86,96.0,9364.0,96.48,96.6,95.86,96.0,9364.0
2024-08-14 12:30:00,96.03,96.36,95.97,96.35,7712.0,96.03,96.36,95.97,96.35,7712.0
2024-08-14 13:00:00,96.36,96.44,96.17,96.17,8447.0,96.36,96.44,96.17,96.17,8447.0
2024-08-14 13:30:00,96.17,96.17,95.8,96.13,12271.0,96.17,96.17,95.8,96.13,12271.0
2024-08-14 14:00:00,96.09,96.23,95.97,96.04,10532.0,96.09,96.23,95.97,96.04,10532.0
2024-08-14 14:30:00,96.05,96.33,96.04,96.3,5996.0,96.05,96.33,96.04,96.3,5996.0
2024-08-14 15:00:00,96.31,96.45,95.97,96.08,14688.0,96.31,96.45,95.97,96.08,14688.0
2024-08-14 15:30:00,96.05,96.1,95.46,95.53,81632.0,96.05,96.1,95.46,95.53,81632.0
2024-08-15 09:30:00,97.93,99.31,97.35,97.36,58027.0,97.93,99.31,97.35,97.36,58027.0
2024-08-15 10:00:00,97.45,97.91,96.91,97.19,39620.0,97.45,97.91,96.91,97.19,39620.0
2024-08-15 10:30:00,97.2,97.5,97.13,97.38,29656.0,97.2,97.5,97.13,97.38,29656.0
2024-08-15 11:00:00,97.46,98.09,97.33,97.52,32314.0,97.46,98.09,97.33,97.52,32314.0
2024-08-15 11:30:00,97.5,97.69,97.26,97.35,17832.0,97.5,97.69,97.26,97.35,17832.0
2024-08-15 12:00:00,97.3,97.63,97.04,97.48,19339.0,97.3,97.63,97.04,97.48,19339.0
2024-08-15 12:30:00,97.4,97.66,97.28,97.32,11890.0,97.4,97.66,97.28,97.32,11890.0
2024-08-15 13:00:00,97.31,98.05,97.24,97.95,18647.0,97.31,98.05,97.24,97.95,18647.0
2024-08-15 13:30:00,98.0,98.48,97.99,98.41,35802.0,98.0,98.48,97.99,98.41,35802.0
2024-08-15 14:00:00,98.47,98.83,98.35,98.53,26362.0,98.47,98.83,98.35,98.53,26362.0
2024-08-15 14:30:00,98.58,98.6,98.09,98.13,34614.0,98.58,98.6,98.09,98.13,34614.0
2024-08-15 15:00:00,98.16,98.27,97.86,97.96,25231.0,98.16,98.27,97.86,97.96,25231.0
2024-08-15 15:30:00,97.96,98.44,97.82,98.41,87718.0,97.96,98.44,97.82,98.41,87718.0
2024-08-16 09:30:00,98.4,99.0,96.5,98.89,69668.0,98.4,99.0,96.5,98.89,69668.0
2024-08-16 10:00:00,98.98,99.5,98.42,98.68,20476.0,98.98,99.5,98.42,98.68,20476.0
2024-08-16 10:30:00,98.62,98.7,97.85,97.9,23987.0,98.62,98.7,97.85,97.9,23987.0
2024-08-16 11:00:00,97.87,98.29,97.77,98.07,27889.0,97.87,98.29,97.77,98.07,27889.0
2024-08-16 11:30:00,98.16,98.54,98.03,98.33,13890.0,98.16,98.54,98.03,98.33,13890.0
2024-08-16 12:00:00,98.35,99.1,98.27,98.9,21306.0,98.35,99.1,98.27,98.9,21306.0
2024-08-16 12:30:00,98.95,98.95,98.58,98.87,14404.0,98.95,98.95,98.58,98.87,14404.0
2024-08-16 13:00:00,98.83,99.07,98.64,98.82,9585.0,98.83,99.07,98.64,98.82,9585.0
2024-08-16 13:30:00,98.78,99.56,98.75,99.51,42303.0,98.78,99.56,98.75,99.51,42303.0
2024-08-16 14:00:00,99.54,99.63,99.22,99.4,26333.0,99.54,99.63,99.22,99.4,26333.0
2024-08-16 14:30:00,99.39,99.41,99.0,99.19,16872.0,99.39,99.41,99.0,99.19,16872.0
2024-08-16 15:00:00,99.08,99.08,98.87,98.87,12149.0,99.08,99.08,98.87,98.87,12149.0
2024-08-16 15:30:00,98.86,98.86,98.31,98.71,80626.0,98.86,98.86,98.31,98.71,80626.0
2024-08-19 09:30:00,98.51,99.55,98.28,99.39,69498.0,98.51,99.55,98.28,99.39,69498.0
2024-08-19 10:00:00,99.34,99.34,98.81,98.88,16988.0,99.34,99.34,98.81,98.88,16988.0
2024-08-19 10:30:00,98.82,98.98,98.65,98.77,19608.0,98.82,98.98,98.65,98.77,19608.0
2024-08-19 11:00:00,98.68,98.95,98.6,98.83,14439.0,98.68,98.95,98.6,98.83,14439.0
2024-08-19 11:30:00,98.83,99.07,98.81,98.89,20635.0,98.83,99.07,98.81,98.89,20635.0
2024-08-19 12:00:00,98.85,99.08,98.74,98.77,13584.0,98.85,99.08,98.74,98.77,13584.0
2024-08-19 12:30:00,98.81,98.87,98.62,98.78,14496.0,98.81,98.87,98.62,98.78,14496.0
2024-08-19 13:00:00,98.7,98.78,98.45,98.65,9214.0,98.7,98.78,98.45,98.65,9214.0
2024-08-19 13:30:00,98.65,99.08,98.64,99.08,27021.0,98.65,99.08,98.64,99.08,27021.0
2024-08-19 14:00:00,99.09,99.09,98.87,98.98,10548.0,99.09,99.09,98.87,98.98,10548.0
2024-08-19 14:30:00,99.01,99.03,98.87,98.99,11647.0,99.01,99.03,98.87,98.99,11647.0
2024-08-19 15:00:00,99.01,99.08,98.91,98.98,15214.0,99.01,99.08,98.91,98.98,15214.0
2024-08-19 15:30:00,98.98,99.0,98.56,98.92,62262.0,98.98,99.0,98.56,98.92,62262.0
2024-08-20 09:30:00,99.09,99.42,98.57,99.02,45926.0,99.09,99.42,98.57,99.02,45926.0
2024-08-20 10:00:00,99.11,99.14,98.13,98.22,14194.0,99.11,99.14,98.13,98.22,14194.0
2024-08-20 10:30:00,98.22,98.45,98.05,98.28,11720.0,98.22,98.45,98.05,98.28,11720.0
2024-08-20 11:00:00,98.26,98.31,98.07,98.07,11041.0,98.26,98.31,98.07,98.07,11041.0
2024-08-20 11:30:00,98.14,98.4,97.9,98.29,12703.0,98.14,98.4,97.9,98.29,12703.0
2024-08-20 12:00:00,98.25,98.38,98.04,98.04,17926.0,98.25,98.38,98.04,98.04,17926.0
2024-08-20 12:30:00,98.02,98.12,97.73,97.87,14931.0,98.02,98.12,97.73,97.87,14931.0
2024-08-20 13:00:00,97.84,97.85,97.63,97.84,25413.0,97.84,97.85,97.63,97.84,25413.0
2024-08-20 13:30:00,97.84,97.94,97.77,97.86,7088.0,97.84,97.94,97.77,97.86,7088.0
2024-08-20 14:00:00,97.86,98.31,97.83,98.29,9354.0,97.86,98.31,97.83,98.29,9354.0
2024-08-20 14:30:00,98.3,98.45,98.2,98.33,22133.0,98.3,98.45,98.2,98.33,22133.0
2024-08-20 15:00:00,98.36,98.45,98.24,98.36,19097.0,98.36,98.45,98.24,98.36,19097.0
2024-08-20 15:30:00,98.39,98.57,98.01,98.21,75113.0,98.39,98.57,98.01,98.21,75113.0
2024-08-21 09:30:00,98.79,99.35,98.41,98.65,15769.0,98.79,99.35,98.41,98.65,15769.0
2024-08-21 10:00:00,98.56,98.59,97.26,97.76,27772.0,98.56,98.59,97.26,97.76,27772.0
2024-08-21 10:30:00,97.81,98.65,97.69,98.22,18793.0,97.81,98.65,97.69,98.22,18793.0
2024-08-21 11:00:00,98.16,98.27,97.91,98.14,12068.0,98.16,98.27,97.91,98.14,12068.0
2024-08-21 11:30:00,98.13,98.27,98.02,98.13,18570.0,98.13,98.27,98.02,98.13,18570.0
2024-08-21 12:00:00,98.09,98.24,97.93,98.12,36779.0,98.09,98.24,97.93,98.12,36779.0
2024-08-21 12:30:00,98.12,98.73,98.11,98.62,13354.0,98.12,98.73,98.11,98.62,13354.0
2024-08-21 13:00:00,98.63,98.63,98.33,98.48,14154.0,98.63,98.63,98.33,98.48,14154.0
2024-08-21 13:30:00,98.46,98.6,98.24,98.28,13502.0,98.46,98.6,98.24,98.28,13502.0
2024-08-21 14:00:00,98.3,98.55,98.12,98.12,19980.0,98.3,98.55,98.12,98.12,19980.0
2024-08-21 14:30:00,98.19,98.29,97.93,97.96,16944.0,98.19,98.29,97.93,97.96,16944.0
2024-08-21 15:00:00,97.97,97.98,97.64,97.79,20983.0,97.97,97.98,97.64,97.79,20983.0
2024-08-21 15:30:00,97.76,97.99,97.46,97.86,101850.0,97.76,97.99,97.46,97.86,101850.0
2024-08-22 09:30:00,97.12,97.83,95.25,96.0,130784.0,97.12,97.83,95.25,96.0,130784.0
2024-08-22 10:00:00,95.88,96.13,95.25,95.62,33650.0,95.88,96.13,95.25,95.62,33650.0
2024-08-22 10:30:00,95.64,96.0,95.56,95.73,40030.0,95.64,96.0,95.56,95.73,40030.0
2024-08-22 11:00:00,95.83,96.12,95.73,95.86,31086.0,95.83,96.12,95.73,95.86,31086.0
2024-08-22 11:30:00,95.89,96.0,95.7,95.74,19506.0,95.89,96.0,95.7,95.74,19506.0
2024-08-22 12:00:00,95.73,96.21,95.73,96.07,16189.0,95.73,96.21,95.73,96.07,16189.0
2024-08-22 12:30:00,96.07,96.13,95.85,95.86,16960.0,96.07,96.13,95.85,95.86,16960.0
2024-08-22 13:00:00,95.86,96.05,95.81,95.86,11220.0,95.86,96.05,95.81,95.86,11220.0
2024-08-22 13:30:00,95.84,95.91,95.65,95.82,15345.0,95.84,95.91,95.65,95.82,15345.0
2024-08-22 14:00:00,95.81,96.02,95.61,96.01,15871.0,95.81,96.02,95.61,96.01,15871.0
2024-08-22 14:30:00,95.95,96.07,95.9,95.93,16227.0,95.95,96.07,95.9,95.93,16227.0
2024-08-22 15:00:00,95.95,96.08,95.72,95.82,24257.0,95.95,96.08,95.72,95.82,24257.0
2024-08-22 15:30:00,95.84,96.06,95.53,96.01,171316.0,95.84,96.06,95.53,96.01,171316.0
2024-08-23 09:30:00,96.51,97.05,96.44,96.76,15401.0,96.51,97.05,96.44,96.76,15401.0
2024-08-23 10:00:00,96.95,97.29,96.52,96.79,44263.0,96.95,97.29,96.52,96.79,44263.0
2024-08-23 10:30:00,96.79,96.91,96.19,96.59,30415.0,96.79,96.91,96.19,96.59,30415.0
2024-08-23 11:00:00,96.53,96.82,96.42,96.69,28392.0,96.53,96.82,96.42,96.69,28392.0
2024-08-23 11:30:00,96.67,96.75,96.43,96.51,24280.0,96.67,96.75,96.43,96.51,24280.0
2024-08-23 12:00:00,96.48,97.0,96.31,96.93,24650.0,96.48,97.0,96.31,96.93,24650.0
2024-08-23 12:30:00,97.03,97.29,96.84,97.03,33941.0,97.03,97.29,96.84,97.03,33941.0
2024-08-23 13:00:00,97.06,97.15,96.93,97.11,22204.0,97.06,97.15,96.93,97.11,22204.0
2024-08-23 13:30:00,97.11,97.14,96.99,97.08,14672.0,97.11,97.14,96.99,97.08,14672.0
2024-08-23 14:00:00,97.04,97.12,96.84,96.95,18369.0,97.04,97.12,96.84,96.95,18369.0
2024-08-23 14:30:00,96.94,97.17,96.9,97.03,18234.0,96.94,97.17,96.9,97.03,18234.0
2024-08-23 15:00:00,97.02,97.66,96.92,97.66,25064.0,97.02,97.66,96.92,97.66,25064.0
2024-08-23 15:30:00,97.66,97.98,97.5,97.86,105825.0,97.66,97.98,97.5,97.86,105825.0
2024-08-26 09:30:00,98.06,99.22,98.02,99.2,69460.0,98.06,99.22,98.02,99.2,69460.0
2024-08-26 10:00:00,99.16,99.74,99.08,99.74,68786.0,99.16,99.74,99.08,99.74,68786.0
2024-08-26 10:30:00,99.7,100.37,99.48,100.34,102335.0,99.7,100.37,99.48,100.34,102335.0
2024-08-26 11:00:00,100.28,101.0,100.22,100.88,36809.0,100.28,101.0,100.22,100.88,36809.0
2024-08-26 11:30:00,100.86,101.35,100.79,101.19,34349.0,100.86,101.35,100.79,101.19,34349.0
2024-08-26 12:00:00,101.16,101.39,101.06,101.22,22990.0,101.16,101.39,101.06,101.22,22990.0
2024-08-26 12:30:00,101.29,101.56,101.25,101.34,33699.0,101.29,101.56,101.25,101.34,33699.0
2024-08-26 13:00:00,101.33,101.6,101.1,101.22,64695.0,101.33,101.6,101.1,101.22,64695.0
2024-08-26 13:30:00,101.16,101.53,100.85,101.48,48866.0,101.16,101.53,100.85,101.48,48866.0
2024-08-26 14:00:00,101.48,101.72,101.34,101.38,52445.0,101.48,101.72,101.34,101.38,52445.0
2024-08-26 14:30:00,101.39,101.39,100.92,101.18,45650.0,101.39,101.39,100.92,101.18,45650.0
2024-08-26 15:00:00,101.2,101.34,100.89,100.89,44691.0,101.2,101.34,100.89,100.89,44691.0
2024-08-26 15:30:00,100.93,101.64,100.76,101.06,166050.0,100.93,101.64,100.76,101.06,166050.0
2024-08-27 09:30:00,100.83,101.1,100.36,100.86,26233.0,100.83,101.1,100.36,100.86,26233.0
2024-08-27 10:00:00,100.72,101.5,100.67,101.48,31752.0,100.72,101.5,100.67,101.48,31752.0
2024-08-27 10:30:00,101.48,101.93,101.48,101.92,24533.0,101.48,101.93,101.48,101.92,24533.0
2024-08-27 11:00:00,101.96,102.56,101.96,102.32,55982.0,101.96,102.56,101.96,102.32,55982.0
2024-08-27 11:30:00,102.27,102.58,102.13,102.58,22601.0,102.27,102.58,102.13,102.58,22601.0
2024-08-27 12:00:00,102.57,102.68,102.46,102.59,26858.0,102.57,102.68,102.46,102.59,26858.0
2024-08-27 12:30:00,102.49,102.58,102.16,102.42,36976.0,102.49,102.58,102.16,102.42,36976.0
2024-08-27 13:00:00,102.42,103.18,102.39,103.12,27499.0,102.42,103.18,102.39,103.12,27499.0
2024-08-27 13:30:00,103.11,103.16,102.51,102.68,38585.0,103.11,103.16,102.51,102.68,38585.0
2024-08-27 14:00:00,102.67,102.81,102.54,102.54,20897.0,102.67,102.81,102.54,102.54,20897.0
2024-08-27 14:30:00,102.59,102.76,102.49,102.55,18669.0,102.59,102.76,102.49,102.55,18669.0
2024-08-27 15:00:00,102.55,102.74,102.47,102.59,26808.0,102.55,102.74,102.47,102.59,26808.0
2024-08-27 15:30:00,102.55,102.66,102.21,102.61,106772.0,102.55,102.66,102.21,102.61,106772.0
2024-08-28 09:30:00,102.5,103.0,102.08,102.56,44138.0,102.5,103.0,102.08,102.56,44138.0
2024-08-28 10:00:00,102.51,103.34,102.49,103.27,27146.0,102.51,103.34,102.49,103.27,27146.0
2024-08-28 10:30:00,103.3,103.59,103.08,103.12,32986.0,103.3,103.59,103.08,103.12,32986.0
2024-08-28 11:00:00,103.07,103.24,102.3,102.63,28304.0,103.07,103.24,102.3,102.63,28304.0
2024-08-28 11:30:00,102.62,103.24,102.59,103.24,15738.0,102.62,103.24,102.59,103.24,15738.0
2024-08-28 12:00:00,103.15,103.16,102.8,102.93,23929.0,103.15,103.16,102.8,102.93,23929.0
2024-08-28 12:30:00,102.92,102.93,102.78,102.87,9169.0,102.92,102.93,102.78,102.87,9169.0
2024-08-28 13:00:00,102.83,103.13,102.82,102.94,9965.0,102.83,103.13,102.82,102.94,9965.0
2024-08-28 13:30:00,102.89,103.03,102.5,102.5,18572.0,102.89,103.03,102.5,102.5,18572.0
2024-08-28 14:00:00,102.46,102.47,101.84,101.84,23347.0,102.46,102.47,101.84,101.84,23347.0
2024-08-28 14:30:00,101.87,102.06,101.77,102.03,25228.0,101.87,102.06,101.77,102.03,25228.0
2024-08-28 15:00:00,102.12,102.31,101.82,102.31,20741.0,102.12,102.31,101.82,102.31,20741.0
2024-08-28 15:30:00,102.3,102.36,101.88,101.96,101717.0,102.3,102.36,101.88,101.96,101717.0
2024-08-29 09:30:00,101.17,103.44,101.0,103.43,56630.0,101.17,103.44,101.0,103.43,56630.0
2024-08-29 10:00:00,103.46,103.51,101.23,101.36,52499.0,103.46,103.51,101.23,101.36,52499.0
2024-08-29 10:30:00,101.36,101.82,101.21,101.48,21894.0,101.36,101.82,101.21,101.48,21894.0
2024-08-29 11:00:00,101.54,102.29,101.23,102.29,26060.0,101.54,102.29,101.23,102.29,26060.0
2024-08-29 11:30:00,102.34,102.36,101.94,102.01,17758.0,102.34,102.36,101.94,102.01,17758.0
2024-08-29 12:00:00,102.03,102.36,102.02,102.16,23338.0,102.03,102.36,102.02,102.16,23338.0
2024-08-29 12:30:00,102.16,102.36,101.99,102.33,19273.0,102.16,102.36,101.99,102.33,19273.0
2024-08-29 13:00:00,102.33,102.45,102.21,102.32,10261.0,102.33,102.45,102.21,102.32,10261.0
2024-08-29 13:30:00,102.36,102.77,102.35,102.77,17231.0,102.36,102.77,102.35,102.77,17231.0
2024-08-29 14:00:00,102.73,102.74,102.4,102.4,23471.0,102.73,102.74,102.4,102.4,23471.0
2024-08-29 14:30:00,102.38,102.39,101.9,102.26,21559.0,102.38,102.39,101.9,102.26,21559.0
2024-08-29 15:00:00,102.25,102.88,102.1,102.87,35252.0,102.25,102.88,102.1,102.87,35252.0
2024-08-29 15:30:00,102.88,102.88,102.34,102.53,94530.0,102.88,102.88,102.34,102.53,94530.0
2024-08-30 09:30:00,102.9,104.38,102.54,102.88,89118.0,102.9,104.38,102.54,102.88,89118.0
2024-08-30 10:00:00,102.99,103.72,102.92,103.65,17271.0,102.99,103.72,102.92,103.65,17271.0
2024-08-30 10:30:00,103.63,104.22,103.55,103.98,27847.0,103.63,104.22,103.55,103.98,27847.0
2024-08-30 11:00:00,103.89,104.23,103.77,103.93,23881.0,103.89,104.23,103.77,103.93,23881.0
2024-08-30 11:30:00,103.85,103.88,103.58,103.69,18419.0,103.85,103.88,103.58,103.69,18419.0
2024-08-30 12:00:00,103.65,103.69,103.25,103.35,27020.0,103.65,103.69,103.25,103.35,27020.0
2024-08-30 12:30:00,103.36,103.54,102.98,103.51,16811.0,103.36,103.54,102.98,103.51,16811.0
2024-08-30 13:00:00,103.47,103.63,103.31,103.35,16824.0,103.47,103.63,103.31,103.35,16824.0
2024-08-30 13:30:00,103.34,103.56,103.27,103.38,44446.0,103.34,103.56,103.27,103.38,44446.0
2024-08-30 14:00:00,103.38,103.74,103.37,103.51,35661.0,103.38,103.74,103.37,103.51,35661.0
2024-08-30 14:30:00,103.55,103.92,103.49,103.84,55222.0,103.55,103.92,103.49,103.84,55222.0
2024-08-30 15:00:00,103.81,103.87,103.38,103.46,69588.0,103.81,103.87,103.38,103.46,69588.0
2024-08-30 15:30:00,103.47,104.41,103.41,104.0,138802.0,103.47,104.41,103.41,104.0,138802.0
2024-09-03 09:30:00,103.34,103.72,102.32,103.08,58348.0,103.34,103.72,102.32,103.08,58348.0
2024-09-03 10:00:00,102.99,103.14,102.25,102.47,60055.0,102.99,103.14,102.25,102.47,60055.0
2024-09-03 10:30:00,102.47,102.5,101.55,101.66,31234.0,102.47,102.5,101.55,101.66,31234.0
2024-09-03 11:00:00,101.7,102.19,101.7,102.08,31690.0,101.7,102.19,101.7,102.08,31690.0
2024-09-03 11:30:00,102.04,102.14,101.58,101.61,26611.0,102.04,102.14,101.58,101.61,26611.0
2024-09-03 12:00:00,101.61,101.71,101.35,101.45,26497.0,101.61,101.71,101.35,101.45,26497.0
2024-09-03 12:30:00,101.45,101.46,100.8,101.15,39670.0,101.45,101.46,100.8,101.15,39670.0
2024-09-03 13:00:00,101.22,101.59,101.13,101.54,25549.0,101.22,101.59,101.13,101.54,25549.0
2024-09-03 13:30:00,101.56,101.76,101.3,101.3,26429.0,101.56,101.76,101.3,101.3,26429.0
2024-09-03 14:00:00,101.34,101.39,100.4,100.4,38891.0,101.34,101.39,100.4,100.4,38891.0
2024-09-03 14:30:00,100.46,100.6,99.89,100.2,54961.0,100.46,100.6,99.89,100.2,54961.0
2024-09-03 15:00:00,100.2,100.37,99.97,100.01,61321.0,100.2,100.37,99.97,100.01,61321.0
2024-09-03 15:30:00,100.02,100.03,99.55,99.67,183175.0,100.02,100.03,99.55,99.67,183175.0
2024-09-04 09:30:00,99.09,99.23,96.05,97.34,162662.0,99.09,99.23,96.05,97.34,162662.0
2024-09-04 10:00:00,97.45,98.42,96.61,98.23,77493.0,97.45,98.42,96.61,98.23,77493.0
2024-09-04 10:30:00,98.25,98.5,97.93,98.11,33718.0,98.25,98.5,97.93,98.11,33718.0
2024-09-04 11:00:00,98.2,98.23,97.21,97.22,42623.0,98.2,98.23,97.21,97.22,42623.0
2024-09-04 11:30:00,97.23,97.52,97.11,97.23,41787.0,97.23,97.52,97.11,97.23,41787.0
2024-09-04 12:00:00,97.18,97.99,97.1,97.92,46934.0,97.18,97.99,97.1,97.92,46934.0
2024-09-04 12:30:00,97.93,98.15,97.87,98.15,20301.0,97.93,98.15,97.87,98.15,20301.0
2024-09-04 13:00:00,98.15,98.15,97.74,97.8,27318.0,98.15,98.15,97.74,97.8,27318.0
2024-09-04 13:30:00,97.81,97.94,97.52,97.87,22205.0,97.81,97.94,97.52,97.87,22205.0
2024-09-04 14:00:00,97.88,97.94,97.51,97.63,36663.0,97.88,97.94,97.51,97.63,36663.0
2024-09-04 14:30:00,97.63,97.74,97.37,97.4,25049.0,97.63,97.74,97.37,97.4,25049.0
2024-09-04 15:00:00,97.37,97.57,97.15,97.51,31345.0,97.37,97.57,97.15,97.51,31345.0
2024-09-04 15:30:00,97.52,98.03,97.29,97.65,149285.0,97.52,98.03,97.29,97.65,149285.0
2024-09-05 09:30:00,98.34,99.45,98.06,98.93,75802.0,98.34,99.45,98.06,98.93,75802.0
2024-09-05 10:00:00,98.99,99.4,98.5,98.7,29071.0,98.99,99.4,98.5,98.7,29071.0
2024-09-05 10:30:00,98.73,99.0,98.47,98.87,37317.0,98.73,99.0,98.47,98.87,37317.0
2024-09-05 11:00:00,98.92,99.17,98.13,98.4,28692.0,98.92,99.17,98.13,98.4,28692.0
2024-09-05 11:30:00,98.19,98.29,98.0,98.19,15424.0,98.19,98.29,98.0,98.19,15424.0
2024-09-05 12:00:00,98.14,99.02,98.14,98.96,18409.0,98.14,99.02,98.14,98.96,18409.0
2024-09-05 12:30:00,98.95,98.95,98.51,98.72,16108.0,98.95,98.95,98.51,98.72,16108.0
2024-09-05 13:00:00,98.72,98.72,98.34,98.54,13028.0,98.72,98.72,98.34,98.54,13028.0
2024-09-05 13:30:00,98.57,98.94,98.5,98.89,13998.0,98.57,98.94,98.5,98.89,13998.0
2024-09-05 14:00:00,98.96,99.06,98.78,98.86,22845.0,98.96,99.06,98.78,98.86,22845.0
2024-09-05 14:30:00,98.92,99.3,98.91,99.18,34005.0,98.92,99.3,98.91,99.18,34005.0
2024-09-05 15:00:00,99.17,99.4,98.96,99.34,31991.0,99.17,99.4,98.96,99.34,31991.0
2024-09-05 15:30:00,99.34,99.67,99.02,99.67,109342.0,99.34,99.67,99.02,99.67,109342.0
2024-09-06 09:30:00,99.53,100.73,98.9,99.45,30623.0,99.53,100.73,98.9,99.45,30623.0
2024-09-06 10:00:00,99.33,99.56,98.3,98.32,23911.0,99.33,99.56,98.3,98.32,23911.0
2024-09-06 10:30:00,98.36,98.48,97.66,97.92,27647.0,98.36,98.48,97.66,97.92,27647.0
2024-09-06 11:00:00,97.89,98.63,97.83,97.98,48242.0,97.89,98.63,97.83,97.98,48242.0
2024-09-06 11:30:00,98.12,98.16,97.61,97.99,36913.0,98.12,98.16,97.61,97.99,36913.0
2024-09-06 12:00:00,98.01,98.71,97.97,98.53,28773.0,98.01,98.71,97.97,98.53,28773.0
2024-09-06 12:30:00,98.53,98.86,98.45,98.8,23919.0,98.53,98.86,98.45,98.8,23919.0
2024-09-06 13:00:00,98.76,99.13,98.57,98.68,41907.0,98.76,99.13,98.57,98.68,41907.0
2024-09-06 13:30:00,98.59,98.75,98.45,98.48,19366.0,98.59,98.75,98.45,98.48,19366.0
2024-09-06 14:00:00,98.45,98.56,98.28,98.54,23903.0,98.45,98.56,98.28,98.54,23903.0
2024-09-06 14:30:00,98.48,99.01,98.29,98.85,40217.0,98.48,99.01,98.29,98.85,40217.0
2024-09-06 15:00:00,98.78,99.02,98.67,98.91,22142.0,98.78,99.02,98.67,98.91,22142.0
2024-09-06 15:30:00,98.85,99.26,98.48,98.88,171990.0,98.85,99.26,98.48,98.88,171990.0
2024-09-09 09:30:00,99.1,101.84,99.1,101.64,57726.0,99.1,101.84,99.1,101.64,57726.0
2024-09-09 10:00:00,101.66,102.1,101.51,101.84,55522.0,101.66,102.1,101.51,101.84,55522.0
2024-09-09 10:30:00,101.84,102.4,101.74,101.96,49531.0,101.84,102.4,101.74,101.96,49531.0
2024-09-09 11:00:00,101.96,102.1,101.73,101.85,25822.0,101.96,102.1,101.73,101.85,25822.0
2024-09-09 11:30:00,101.86,102.27,101.8,101.92,83220.0,101.86,102.27,101.8,101.92,83220.0
2024-09-09 12:00:00,101.95,102.22,101.38,101.59,27262.0,101.95,102.22,101.38,101.59,27262.0
2024-09-09 12:30:00,101.57,102.05,101.57,101.74,29988.0,101.57,102.05,101.57,101.74,29988.0
2024-09-09 13:00:00,101.77,101.86,101.48,101.55,9152.0,101.77,101.86,101.48,101.55,9152.0
2024-09-09 13:30:00,101.54,101.54,101.15,101.16,15408.0,101.54,101.54,101.15,101.16,15408.0
2024-09-09 14:00:00,101.16,101.22,100.76,100.78,38720.0,101.16,101.22,100.76,100.78,38720.0
2024-09-09 14:30:00,100.77,100.95,100.6,100.64,27625.0,100.77,100.95,100.6,100.64,27625.0
2024-09-09 15:00:00,100.64,100.8,100.41,100.45,37717.0,100.64,100.8,100.41,100.45,37717.0
2024-09-09 15:30:00,100.41,100.67,100.0,100.08,183592.0,100.41,100.67,100.0,100.08,183592.0
2024-09-10 09:30:00,99.44,100.47,98.83,100.47,29111.0,99.44,100.47,98.83,100.47,29111.0
2024-09-10 10:00:00,100.47,101.37,100.38,100.83,32011.0,100.47,101.37,100.38,100.83,32011.0
2024-09-10 10:30:00,100.8,100.85,100.31,100.43,31225.0,100.8,100.85,100.31,100.43,31225.0
2024-09-10 11:00:00,100.4,100.58,100.27,100.4,46887.0,100.4,100.58,100.27,100.4,46887.0
2024-09-10 11:30:00,100.4,100.41,100.0,100.04,15566.0,100.4,100.41,100.0,100.04,15566.0
2024-09-10 12:00:00,100.04,100.54,99.77,100.47,35175.0,100.04,100.54,99.77,100.47,35175.0
2024-09-10 12:30:00,100.49,100.88,100.41,100.85,87385.0,100.49,100.88,100.41,100.85,87385.0
2024-09-10 13:00:00,100.84,101.25,100.36,100.37,46014.0,100.84,101.25,100.36,100.37,46014.0
2024-09-10 13:30:00,100.45,100.83,100.36,100.77,65867.0,100.45,100.83,100.36,100.77,65867.0
2024-09-10 14:00:00,100.75,101.81,100.74,101.77,34765.0,100.75,101.81,100.74,101.77,34765.0
2024-09-10 14:30:00,101.74,101.84,101.26,101.29,50402.0,101.74,101.84,101.26,101.29,50402.0
2024-09-10 15:00:00,101.32,101.7,101.19,101.62,34647.0,101.32,101.7,101.19,101.62,34647.0
2024-09-10 15:30:00,101.64,101.83,101.45,101.56,105186.0,101.64,101.83,101.45,101.56,105186.0
2024-09-11 09:30:00,101.16,101.73,99.59,99.78,30335.0,101.16,101.73,99.59,99.78,30335.0
2024-09-11 10:00:00,99.41,99.74,98.62,98.92,24810.0,99.41,99.74,98.62,98.92,24810.0
2024-09-11 10:30:00,98.81,99.09,98.56,99.09,29944.0,98.81,99.09,98.56,99.09,29944.0
2024-09-11 11:00:00,99.09,99.96,99.04,99.92,22795.0,99.09,99.96,99.04,99.92,22795.0
2024-09-11 11:30:00,99.95,100.21,99.64,100.05,27645.0,99.95,100.21,99.64,100.05,27645.0
2024-09-11 12:00:00,99.94,100.39,99.8,100.18,13248.0,99.94,100.39,99.8,100.18,13248.0
2024-09-11 12:30:00,100.16,100.27,100.06,100.26,12882.0,100.16,100.27,100.06,100.26,12882.0
2024-09-11 13:00:00,100.26,100.52,100.09,100.16,19690.0,100.26,100.52,100.09,100.16,19690.0
2024-09-11 13:30:00,100.2,100.53,100.06,100.18,17042.0,100.2,100.53,100.06,100.18,17042.0
2024-09-11 14:00:00,100.12,100.22,99.99,100.17,13454.0,100.12,100.22,99.99,100.17,13454.0
2024-09-11 14:30:00,100.15,100.49,100.13,100.34,28377.0,100.15,100.49,100.13,100.34,28377.0
2024-09-11 15:00:00,100.34,101.08,100.31,101.08,37549.0,100.34,101.08,100.31,101.08,37549.0
2024-09-11 15:30:00,101.06,101.06,100.38,100.75,182967.0,101.06,101.06,100.38,100.75,182967.0
2024-09-12 09:30:00,101.13,101.8,100.9,101.55,39649.0,101.13,101.8,100.9,101.55,39649.0
2024-09-12 10:00:00,101.48,102.21,101.37,101.98,64746.0,101.48,102.21,101.37,101.98,64746.0
2024-09-12 10:30:00,102.03,102.3,101.74,102.07,38000.0,102.03,102.3,101.74,102.07,38000.0
2024-09-12 11:00:00,102.0,102.23,101.62,101.63,21649.0,102.0,102.23,101.62,101.63,21649.0
2024-09-12 11:30:00,101.62,101.63,100.8,100.88,17419.0,101.62,101.63,100.8,100.88,17419.0
2024-09-12 12:00:00,100.83,100.98,100.59,100.84,15071.0,100.83,100.98,100.59,100.84,15071.0
2024-09-12 12:30:00,100.78,101.06,100.72,100.92,18349.0,100.78,101.06,100.72,100.92,18349.0
2024-09-12 13:00:00,100.95,101.22,100.81,101.22,13503.0,100.95,101.22,100.81,101.22,13503.0
2024-09-12 13:30:00,101.22,101.77,101.17,101.69,13275.0,101.22,101.77,101.17,101.69,13275.0
2024-09-12 14:00:00,101.66,101.71,101.22,101.41,16855.0,101.66,101.71,101.22,101.41,16855.0
2024-09-12 14:30:00,101.39,101.45,100.88,101.14,21410.0,101.39,101.45,100.88,101.14,21410.0
2024-09-12 15:00:00,101.1,101.8,101.1,101.76,33484.0,101.1,101.8,101.1,101.76,33484.0
2024-09-12 15:30:00,101.76,101.94,101.51,101.77,119458.0,101.76,101.94,101.51,101.77,119458.0
2024-09-13 09:30:00,102.29,104.0,102.29,103.39,45666.0,102.29,104.0,102.29,103.39,45666.0
2024-09-13 10:00:00,103.43,103.44,102.73,102.75,54113.0,103.43,103.44,102.73,102.75,54113.0
2024-09-13 10:30:00,102.74,103.12,102.63,102.64,16603.0,102.74,103.12,102.63,102.64,16603.0
2024-09-13 11:00:00,102.65,103.1,102.64,103.0,23657.0,102.65,103.1,102.64,103.0,23657.0
2024-09-13 11:30:00,103.07,103.28,102.95,103.14,14536.0,103.07,103.28,102.95,103.14,14536.0
2024-09-13 12:00:00,103.08,103.16,102.68,102.73,10852.0,103.08,103.16,102.68,102.73,10852.0
2024-09-13 12:30:00,102.8,103.11,102.55,102.97,18801.0,102.8,103.11,102.55,102.97,18801.0
2024-09-13 13:00:00,103.02,103.33,103.0,103.17,19182.0,103.02,103.33,103.0,103.17,19182.0
2024-09-13 13:30:00,103.08,103.4,102.82,102.82,20961.0,103.08,103.4,102.82,102.82,20961.0
2024-09-13 14:00:00,102.78,102.93,102.56,102.57,11344.0,102.78,102.93,102.56,102.57,11344.0
2024-09-13 14:30:00,102.56,102.56,102.09,102.15,23676.0,102.56,102.56,102.09,102.15,23676.0
2024-09-13 15:00:00,102.14,102.16,101.72,101.95,37097.0,102.14,102.16,101.72,101.95,37097.0
2024-09-13 15:30:00,101.95,102.59,101.95,102.07,140572.0,101.95,102.59,101.95,102.07,140572.0
2024-09-16 09:30:00,104.06,107.4,103.34,107.23,232430.0,104.06,107.4,103.34,107.23,232430.0
2024-09-16 10:00:00,107.34,107.6,106.18,106.37,88842.0,107.34,107.6,106.18,106.37,88842.0
2024-09-16 10:30:00,106.47,106.95,106.18,106.47,41157.0,106.47,106.95,106.18,106.47,41157.0
2024-09-16 11:00:00,106.5,107.21,106.45,106.91,44408.0,106.5,107.21,106.45,106.91,44408.0
2024-09-16 11:30:00,106.9,107.26,106.79,107.18,24906.0,106.9,107.26,106.79,107.18,24906.0
2024-09-16 12:00:00,107.13,107.41,107.02,107.1,28424.0,107.13,107.41,107.02,107.1,28424.0
2024-09-16 12:30:00,107.06,107.24,106.83,107.07,48313.0,107.06,107.24,106.83,107.07,48313.0
2024-09-16 13:00:00,107.05,107.9,106.93,107.72,65399.0,107.05,107.9,106.93,107.72,65399.0
2024-09-16 13:30:00,107.71,107.75,107.1,107.23,35245.0,107.71,107.75,107.1,107.23,35245.0
2024-09-16 14:00:00,107.23,107.54,106.92,107.37,33415.0,107.23,107.54,106.92,107.37,33415.0
2024-09-16 14:30:00,107.38,107.39,107.08,107.31,41856.0,107.38,107.39,107.08,107.31,41856.0
2024-09-16 15:00:00,107.23,107.23,106.56,106.61,59471.0,107.23,107.23,106.56,106.61,59471.0
2024-09-16 15:30:00,106.65,107.13,106.47,106.63,226357.0,106.65,107.13,106.47,106.63,226357.0
2024-09-17 09:30:00,106.56,107.2,105.1,106.5,194530.0,106.56,107.2,105.1,106.5,194530.0
2024-09-17 10:00:00,106.33,107.35,106.31,107.16,123098.0,106.33,107.35,106.31,107.16,123098.0
2024-09-17 10:30:00,107.16,107.61,107.03,107.31,70134.0,107.16,107.61,107.03,107.31,70134.0
2024-09-17 11:00:00,107.31,107.75,107.3,107.44,41797.0,107.31,107.75,107.3,107.44,41797.0
2024-09-17 11:30:00,107.49,107.49,106.77,106.86,34355.0,107.49,107.49,106.77,106.86,34355.0
2024-09-17 12:00:00,106.77,107.03,106.41,106.64,31944.0,106.77,107.03,106.41,106.64,31944.0
2024-09-17 12:30:00,106.6,106.75,106.05,106.21,34200.0,106.6,106.75,106.05,106.21,34200.0
2024-09-17 13:00:00,106.2,106.68,106.02,106.65,26123.0,106.2,106.68,106.02,106.65,26123.0
2024-09-17 13:30:00,106.7,107.0,106.55,106.99,26524.0,106.7,107.0,106.55,106.99,26524.0
2024-09-17 14:00:00,106.97,107.07,106.63,106.69,28231.0,106.97,107.07,106.63,106.69,28231.0
2024-09-17 14:30:00,106.65,106.9,106.53,106.69,31201.0,106.65,106.9,106.53,106.69,31201.0
2024-09-17 15:00:00,106.68,106.68,106.32,106.61,36321.0,106.68,106.68,106.32,106.61,36321.0
2024-09-17 15:30:00,106.6,106.88,106.26,106.87,140023.0,106.6,106.88,106.26,106.87,140023.0
2024-09-18 09:30:00,106.38,106.84,105.62,105.73,44488.0,106.38,106.84,105.62,105.73,44488.0
2024-09-18 10:00:00,105.64,105.72,105.1,105.69,30894.0,105.64,105.72,105.1,105.69,30894.0
2024-09-18 10:30:00,105.7,105.71,104.9,105.14,28702.0,105.7,105.71,104.9,105.14,28702.0
2024-09-18 11:00:00,105.14,105.2,104.69,104.96,42490.0,105.14,105.2,104.69,104.96,42490.0
2024-09-18 11:30:00,104.9,105.05,104.7,104.76,21001.0,104.9,105.05,104.7,104.76,21001.0
2024-09-18 12:00:00,104.82,104.84,104.65,104.75,41270.0,104.82,104.84,104.65,104.75,41270.0
2024-09-18 12:30:00,104.79,105.55,104.68,105.25,149349.0,104.79,105.55,104.68,105.25,149349.0
2024-09-18 13:00:00,105.25,105.32,104.9,105.19,56146.0,105.25,105.32,104.9,105.19,56146.0
2024-09-18 13:30:00,105.19,105.27,104.98,105.13,63644.0,105.19,105.27,104.98,105.13,63644.0
2024-09-18 14:00:00,105.07,106.22,104.86,106.22,80422.0,105.07,106.22,104.86,106.22,80422.0
2024-09-18 14:30:00,106.2,106.26,105.13,105.57,60310.0,106.2,106.26,105.13,105.57,60310.0
2024-09-18 15:00:00,105.53,106.16,105.19,105.71,55457.0,105.53,106.16,105.19,105.71,55457.0
2024-09-18 15:30:00,105.71,105.85,104.33,104.91,233548.0,105.71,105.85,104.33,104.91,233548.0
2024-09-19 09:30:00,105.7,105.99,101.79,104.13,103580.0,105.7,105.99,101.79,104.13,103580.0
2024-09-19 10:00:00,104.26,105.2,103.64,105.03,43887.0,104.26,105.2,103.64,105.03,43887.0
2024-09-19 10:30:00,105.0,105.05,104.48,104.97,29247.0,105.0,105.05,104.48,104.97,29247.0
2024-09-19 11:00:00,104.95,105.08,104.75,104.86,40820.0,104.95,105.08,104.75,104.86,40820.0
2024-09-19 11:30:00,104.94,104.94,104.52,104.71,16428.0,104.94,104.94,104.52,104.71,16428.0
2024-09-19 12:00:00,104.71,105.25,104.65,105.2,37260.0,104.71,105.25,104.65,105.2,37260.0
2024-09-19 12:30:00,105.21,105.37,104.66,104.82,29406.0,105.21,105.37,104.66,104.82,29406.0
2024-09-19 13:00:00,104.84,105.1,104.62,104.79,17380.0,104.84,105.1,104.62,104.79,17380.0
2024-09-19 13:30:00,104.79,105.04,104.61,104.64,22685.0,104.79,105.04,104.61,104.64,22685.0
2024-09-19 14:00:00,104.7,104.76,104.07,104.56,28041.0,104.7,104.76,104.07,104.56,28041.0
2024-09-19 14:30:00,104.56,105.35,104.53,105.34,58144.0,104.56,105.35,104.53,105.34,58144.0
2024-09-19 15:00:00,105.28,105.45,104.61,104.84,50851.0,105.28,105.45,104.61,104.84,50851.0
2024-09-19 15:30:00,104.86,105.46,104.72,105.44,145575.0,104.86,105.46,104.72,105.44,145575.0
2024-09-20 09:30:00,104.69,105.39,104.45,104.65,255824.0,104.69,105.39,104.45,104.65,255824.0
2024-09-20 10:00:00,104.63,105.39,104.46,105.33,34180.0,104.63,105.39,104.46,105.33,34180.0
2024-09-20 10:30:00,105.44,105.51,104.9,104.9,35074.0,105.44,105.51,104.9,104.9,35074.0
2024-09-20 11:00:00,104.85,104.99,104.62,104.75,20307.0,104.85,104.99,104.62,104.75,20307.0
2024-09-20 11:30:00,104.65,105.12,104.52,104.87,26700.0,104.65,105.12,104.52,104.87,26700.0
2024-09-20 12:00:00,104.83,105.1,104.8,105.07,18592.0,104.83,105.1,104.8,105.07,18592.0
2024-09-20 12:30:00,105.05,105.24,104.94,105.07,19242.0,105.05,105.24,104.94,105.07,19242.0
2024-09-20 13:00:00,105.05,105.61,104.98,105.53,23706.0,105.05,105.61,104.98,105.53,23706.0
2024-09-20 13:30:00,105.56,105.64,105.26,105.3,19399.0,105.56,105.64,105.26,105.3,19399.0
2024-09-20 14:00:00,105.28,105.28,104.95,105.1,15634.0,105.28,105.28,104.95,105.1,15634.0
2024-09-20 14:30:00,105.05,105.37,104.95,105.25,17976.0,105.05,105.37,104.95,105.25,17976.0
2024-09-20 15:00:00,105.22,105.34,105.05,105.18,34338.0,105.22,105.34,105.05,105.18,34338.0
2024-09-20 15:30:00,105.18,105.93,104.87,105.76,196515.0,105.18,105.93,104.87,105.76,196515.0
2024-09-23 09:30:00,106.97,107.5,106.45,107.29,114836.0,106.97,107.5,106.45,107.29,114836.0
2024-09-23 10:00:00,107.29,108.18,107.29,107.92,51601.0,107.29,108.18,107.29,107.92,51601.0
2024-09-23 10:30:00,107.9,107.94,107.2,107.34,22249.0,107.9,107.94,107.2,107.34,22249.0
2024-09-23 11:00:00,107.19,107.27,106.5,107.17,31925.0,107.19,107.27,106.5,107.17,31925.0
2024-09-23 11:30:00,107.22,107.53,107.04,107.38,11402.0,107.22,107.53,107.04,107.38,11402.0
2024-09-23 12:00:00,107.48,107.69,107.35,107.38,10486.0,107.48,107.69,107.35,107.38,10486.0
2024-09-23 12:30:00,107.36,107.67,107.22,107.56,19484.0,107.36,107.67,107.22,107.56,19484.0
2024-09-23 13:00:00,107.5,107.64,107.44,107.64,10365.0,107.5,107.64,107.44,107.64,10365.0
2024-09-23 13:30:00,107.64,107.87,107.56,107.87,27370.0,107.64,107.87,107.56,107.87,27370.0
2024-09-23 14:00:00,107.88,108.28,107.87,108.13,22311.0,107.88,108.28,107.87,108.13,22311.0
2024-09-23 14:30:00,108.2,108.66,108.17,108.66,25080.0,108.2,108.66,108.17,108.66,25080.0
2024-09-23 15:00:00,108.68,108.79,108.52,108.72,26692.0,108.68,108.79,108.52,108.72,26692.0
2024-09-23 15:30:00,108.74,109.01,108.61,108.89,148533.0,108.74,109.01,108.61,108.89,148533.0
2024-09-24 09:30:00,108.81,109.17,108.01,108.18,34529.0,108.81,109.17,108.01,108.18,34529.0
2024-09-24 10:00:00,108.17,108.43,107.73,108.41,19139.0,108.17,108.43,107.73,108.41,19139.0
2024-09-24 10:30:00,108.3,108.48,107.87,108.42,12392.0,108.3,108.48,107.87,108.42,12392.0
2024-09-24 11:00:00,108.34,108.55,108.11,108.49,9245.0,108.34,108.55,108.11,108.49,9245.0
2024-09-24 11:30:00,108.5,108.83,108.32,108.56,20725.0,108.5,108.83,108.32,108.56,20725.0
2024-09-24 12:00:00,108.47,109.09,108.41,108.83,21430.0,108.47,109.09,108.41,108.83,21430.0
2024-09-24 12:30:00,108.88,108.95,108.71,108.84,17933.0,108.88,108.95,108.71,108.84,17933.0
2024-09-24 13:00:00,108.83,109.02,108.62,108.92,26336.0,108.83,109.02,108.62,108.92,26336.0
2024-09-24 13:30:00,108.88,108.93,108.68,108.87,20098.0,108.88,108.93,108.68,108.87,20098.0
2024-09-24 14:00:00,108.92,108.92,108.28,108.5,31672.0,108.92,108.92,108.28,108.5,31672.0
2024-09-24 14:30:00,108.46,108.75,108.33,108.69,22926.0,108.46,108.75,108.33,108.69,22926.0
2024-09-24 15:00:00,108.68,108.75,108.41,108.64,37803.0,108.68,108.75,108.41,108.64,37803.0
2024-09-24 15:30:00,108.65,108.8,108.46,108.71,97429.0,108.65,108.8,108.46,108.71,97429.0
2024-09-25 09:30:00,109.04,109.6,108.64,108.92,28945.0,109.04,109.6,108.64,108.92,28945.0
2024-09-25 10:00:00,108.94,108.95,108.39,108.67,24488.0,108.94,108.95,108.39,108.67,24488.0
2024-09-25 10:30:00,108.66,109.18,108.56,109.12,12506.0,108.66,109.18,108.56,109.12,12506.0
2024-09-25 11:00:00,109.15,109.4,109.05,109.11,11255.0,109.15,109.4,109.05,109.11,11255.0
2024-09-25 11:30:00,109.05,109.31,109.02,109.15,14498.0,109.05,109.31,109.02,109.15,14498.0
2024-09-25 12:00:00,109.22,109.5,109.18,109.44,9040.0,109.22,109.5,109.18,109.44,9040.0
2024-09-25 12:30:00,109.42,109.76,109.41,109.56,17927.0,109.42,109.76,109.41,109.56,17927.0
2024-09-25 13:00:00,109.53,109.53,109.06,109.09,14087.0,109.53,109.53,109.06,109.09,14087.0
2024-09-25 13:30:00,109.1,109.45,109.03,109.43,18325.0,109.1,109.45,109.03,109.43,18325.0
2024-09-25 14:00:00,109.41,109.9,109.38,109.87,16968.0,109.41,109.9,109.38,109.87,16968.0
2024-09-25 14:30:00,109.88,109.98,109.7,109.73,25633.0,109.88,109.98,109.7,109.73,25633.0
2024-09-25 15:00:00,109.73,109.87,109.56,109.79,28786.0,109.73,109.87,109.56,109.79,28786.0
2024-09-25 15:30:00,109.78,110.17,109.74,110.13,96644.0,109.78,110.17,109.74,110.13,96644.0
2024-09-26 09:30:00,110.93,110.98,109.16,109.32,55209.0,110.93,110.98,109.16,109.32,55209.0
2024-09-26 10:00:00,109.41,109.89,108.61,109.0,24074.0,109.41,109.89,108.61,109.0,24074.0
2024-09-26 10:30:00,109.02,109.39,108.86,108.86,14298.0,109.02,109.39,108.86,108.86,14298.0
2024-09-26 11:00:00,108.85,108.97,108.73,108.88,11801.0,108.85,108.97,108.73,108.88,11801.0
2024-09-26 11:30:00,108.88,109.18,108.7,108.7,22406.0,108.88,109.18,108.7,108.7,22406.0
2024-09-26 12:00:00,108.7,108.71,107.84,108.01,14825.0,108.7,108.71,107.84,108.01,14825.0
2024-09-26 12:30:00,107.9,107.96,107.36,107.73,19705.0,107.9,107.96,107.36,107.73,19705.0
2024-09-26 13:00:00,107.76,108.1,107.76,108.1,13978.0,107.76,108.1,107.76,108.1,13978.0
2024-09-26 13:30:00,108.1,108.39,107.97,108.37,15185.0,108.1,108.39,107.97,108.37,15185.0
2024-09-26 14:00:00,108.37,108.62,108.29,108.42,14621.0,108.37,108.62,108.29,108.42,14621.0
2024-09-26 14:30:00,108.41,108.46,108.24,108.44,14597.0,108.41,108.46,108.24,108.44,14597.0
2024-09-26 15:00:00,108.42,108.68,108.28,108.42,25449.0,108.42,108.68,108.28,108.42,25449.0
2024-09-26 15:30:00,108.44,108.86,108.41,108.43,74818.0,108.44,108.86,108.41,108.43,74818.0
2024-09-27 09:30:00,108.63,108.72,107.59,108.47,35723.0,108.63,108.72,107.59,108.47,35723.0
2024-09-27 10:00:00,108.5,108.98,108.2,108.7,27564.0,108.5,108.98,108.2,108.7,27564.0
2024-09-27 10:30:00,108.68,108.82,108.2,108.55,39803.0,108.68,108.82,108.2,108.55,39803.0
2024-09-27 11:00:00,108.39,108.55,108.22,108.41,19592.0,108.39,108.55,108.22,108.41,19592.0
2024-09-27 11:30:00,108.41,108.58,108.17,108.17,38054.0,108.41,108.58,108.17,108.17,38054.0
2024-09-27 12:00:00,108.17,108.27,107.74,107.74,25645.0,108.17,108.27,107.74,107.74,25645.0
2024-09-27 12:30:00,107.74,107.75,107.41,107.71,32105.0,107.74,107.75,107.41,107.71,32105.0
2024-09-27 13:00:00,107.74,107.9,107.36,107.72,36999.0,107.74,107.9,107.36,107.72,36999.0
2024-09-27 13:30:00,107.72,107.83,107.51,107.7,19601.0,107.72,107.83,107.51,107.7,19601.0
2024-09-27 14:00:00,107.7,107.92,107.63,107.73,18582.0,107.7,107.92,107.63,107.73,18582.0
2024-09-27 14:30:00,107.75,107.99,107.67,107.93,15138.0,107.75,107.99,107.67,107.93,15138.0
2024-09-27 15:00:00,107.93,108.11,107.79,107.9,25578.0,107.93,108.11,107.79,107.9,25578.0
2024-09-27 15:30:00,107.92,108.22,107.53,107.89,117506.0,107.92,108.22,107.53,107.89,117506.0
2024-09-30 09:30:00,107.91,109.72,107.42,109.59,77222.0,107.91,109.72,107.42,109.59,77222.0
2024-09-30 10:00:00,109.58,109.77,109.06,109.7,51942.0,109.58,109.77,109.06,109.7,51942.0
2024-09-30 10:30:00,109.66,110.39,109.61,110.25,39566.0,109.66,110.39,109.61,110.25,39566.0
2024-09-30 11:00:00,110.29,110.49,110.03,110.12,35693.0,110.29,110.49,110.03,110.12,35693.0
2024-09-30 11:30:00,110.16,110.45,110.0,110.0,24149.0,110.16,110.45,110.0,110.0,24149.0
2024-09-30 12:00:00,110.01,110.13,109.77,110.08,20424.0,110.01,110.13,109.77,110.08,20424.0
2024-09-30 12:30:00,110.06,110.11,109.57,109.86,27291.0,110.06,110.11,109.57,109.86,27291.0
2024-09-30 13:00:00,109.85,109.93,109.71,109.86,14969.0,109.85,109.93,109.71,109.86,14969.0
2024-09-30 13:30:00,109.9,110.14,109.83,110.1,16198.0,109.9,110.14,109.83,110.1,16198.0
2024-09-30 14:00:00,110.07,110.2,109.64,109.9,32333.0,110.07,110.2,109.64,109.9,32333.0
2024-09-30 14:30:00,109.88,110.31,109.81,110.24,58093.0,109.88,110.31,109.81,110.24,58093.0
2024-09-30 15:00:00,110.2,110.47,109.97,110.39,24098.0,110.2,110.47,109.97,110.39,24098.0
2024-09-30 15:30:00,110.39,110.77,110.21,110.4,134007.0,110.39,110.77,110.21,110.4,134007.0
2024-10-01 09:30:00,110.2,111.61,109.7,111.32,84500.0,110.2,111.61,109.7,111.32,84500.0
2024-10-01 10:00:00,111.41,111.55,109.69,110.3,37761.0,111.41,111.55,109.69,110.3,37761.0
2024-10-01 10:30:00,110.3,110.72,110.11,110.44,28876.0,110.3,110.72,110.11,110.44,28876.0
2024-10-01 11:00:00,110.5,110.7,110.15,110.65,22671.0,110.5,110.7,110.15,110.65,22671.0
2024-10-01 11:30:00,110.67,111.26,110.65,111.03,21698.0,110.67,111.26,110.65,111.03,21698.0
2024-10-01 12:00:00,111.12,111.32,110.94,111.28,25308.0,111.12,111.32,110.94,111.28,25308.0
2024-10-01 12:30:00,111.25,111.49,110.97,111.46,29557.0,111.25,111.49,110.97,111.46,29557.0
2024-10-01 13:00:00,111.45,111.45,110.63,110.75,36243.0,111.45,111.45,110.63,110.75,36243.0
2024-10-01 13:30:00,110.75,111.53,110.73,111.43,21489.0,110.75,111.53,110.73,111.43,21489.0
2024-10-01 14:00:00,111.45,111.77,111.43,111.77,24776.0,111.45,111.77,111.43,111.77,24776.0
2024-10-01 14:30:00,111.73,111.96,111.66,111.82,23443.0,111.73,111.96,111.66,111.82,23443.0
2024-10-01 15:00:00,111.84,111.9,111.01,111.1,44414.0,111.84,111.9,111.01,111.1,44414.0
2024-10-01 15:30:00,111.06,111.2,110.71,110.93,110444.0,111.06,111.2,110.71,110.93,110444.0
2024-10-02 09:30:00,110.37,110.79,109.95,110.53,29364.0,110.37,110.79,109.95,110.53,29364.0
2024-10-02 10:00:00,110.4,111.23,110.35,110.89,13044.0,110.4,111.23,110.35,110.89,13044.0
2024-10-02 10:30:00,110.8,111.31,110.74,110.88,12781.0,110.8,111.31,110.74,110.88,12781.0
2024-10-02 11:00:00,110.85,111.53,110.85,111.52,11718.0,110.85,111.53,110.85,111.52,11718.0
2024-10-02 11:30:00,111.52,111.55,111.11,111.23,10334.0,111.52,111.55,111.11,111.23,10334.0
2024-10-02 12:00:00,111.19,111.38,111.12,111.23,10276.0,111.19,111.38,111.12,111.23,10276.0
2024-10-02 12:30:00,111.18,111.18,110.64,110.65,9092.0,111.18,111.18,110.64,110.65,9092.0
2024-10-02 13:00:00,110.66,110.85,110.48,110.82,8782.0,110.66,110.85,110.48,110.82,8782.0
2024-10-02 13:30:00,110.8,110.88,110.68,110.86,6927.0,110.8,110.88,110.68,110.86,6927.0
2024-10-02 14:00:00,110.86,110.86,110.5,110.57,12530.0,110.86,110.86,110.5,110.57,12530.0
2024-10-02 14:30:00,110.59,110.89,110.58,110.87,8265.0,110.59,110.89,110.58,110.87,8265.0
2024-10-02 15:00:00,110.9,111.05,110.83,111.04,7777.0,110.9,111.05,110.83,111.04,7777.0
2024-10-02 15:30:00,111.01,111.01,110.59,110.69,47273.0,111.01,111.01,110.59,110.69,47273.0
2024-10-03 09:30:00,110.69,111.33,109.9,110.42,14662.0,110.69,111.33,109.9,110.42,14662.0
2024-10-03 10:00:00,110.68,111.42,110.67,111.11,22434.0,110.68,111.42,110.67,111.11,22434.0
2024-10-03 10:30:00,110.89,111.06,110.63,110.72,15446.0,110.89,111.06,110.63,110.72,15446.0
2024-10-03 11:00:00,110.61,110.7,110.27,110.61,12304.0,110.61,110.7,110.27,110.61,12304.0
2024-10-03 11:30:00,110.71,111.03,110.71,110.86,11543.0,110.71,111.03,110.71,110.86,11543.0
2024-10-03 12:00:00,110.88,110.93,110.6,110.6,7187.0,110.88,110.93,110.6,110.6,7187.0
2024-10-03 12:30:00,110.49,110.51,109.99,110.25,11083.0,110.49,110.51,109.99,110.25,11083.0
2024-10-03 13:00:00,110.16,110.3,109.8,110.12,16096.0,110.16,110.3,109.8,110.12,16096.0
2024-10-03 13:30:00,110.09,110.38,110.07,110.38,13044.0,110.09,110.38,110.07,110.38,13044.0
2024-10-03 14:00:00,110.4,111.13,110.38,111.07,26022.0,110.4,111.13,110.38,111.07,26022.0
2024-10-03 14:30:00,111.1,111.12,110.64,110.64,20906.0,111.1,111.12,110.64,110.64,20906.0
2024-10-03 15:00:00,110.55,110.55,110.13,110.29,25376.0,110.55,110.55,110.13,110.29,25376.0
2024-10-03 15:30:00,110.16,111.08,110.16,111.04,81880.0,110.16,111.08,110.16,111.04,81880.0
2024-10-04 09:30:00,111.95,114.03,111.71,112.28,73816.0,111.95,114.03,111.71,112.28,73816.0
2024-10-04 10:00:00,112.3,112.59,112.02,112.26,20713.0,112.3,112.59,112.02,112.26,20713.0
2024-10-04 10:30:00,112.32,112.52,111.85,112.06,24154.0,112.32,112.52,111.85,112.06,24154.0
2024-10-04 11:00:00,112.06,112.15,111.58,111.78,19228.0,112.06,112.15,111.58,111.78,19228.0
2024-10-04 11:30:00,111.8,112.04,111.69,111.96,17022.0,111.8,112.04,111.69,111.96,17022.0
2024-10-04 12:00:00,111.99,112.04,111.83,111.9,16175.0,111.99,112.04,111.83,111.9,16175.0
2024-10-04 12:30:00,111.94,112.27,111.9,112.04,26450.0,111.94,112.27,111.9,112.04,26450.0
2024-10-04 13:00:00,112.01,112.1,111.84,112.1,33162.0,112.01,112.1,111.84,112.1,33162.0
2024-10-04 13:30:00,112.06,112.38,111.97,112.35,55554.0,112.06,112.38,111.97,112.35,55554.0
2024-10-04 14:00:00,112.37,112.63,112.27,112.51,31313.0,112.37,112.63,112.27,112.51,31313.0
2024-10-04 14:30:00,112.51,112.65,112.37,112.65,38727.0,112.51,112.65,112.37,112.65,38727.0
2024-10-04 15:00:00,112.61,112.7,112.37,112.63,23171.0,112.61,112.7,112.37,112.63,23171.0
2024-10-04 15:30:00,112.63,113.02,112.46,112.82,121973.0,112.63,113.02,112.46,112.82,121973.0
2024-10-07 09:30:00,112.73,113.1,111.51,112.02,30905.0,112.73,113.1,111.51,112.02,30905.0
2024-10-07 10:00:00,112.15,112.76,112.04,112.56,16903.0,112.15,112.76,112.04,112.56,16903.0
2024-10-07 10:30:00,112.49,112.85,111.86,112.22,16356.0,112.49,112.85,111.86,112.22,16356.0
2024-10-07 11:00:00,112.1,112.51,112.05,112.47,15305.0,112.1,112.51,112.05,112.47,15305.0
2024-10-07 11:30:00,112.5,112.55,112.26,112.27,40999.0,112.5,112.55,112.26,112.27,40999.0
2024-10-07 12:00:00,112.3,112.81,112.25,112.7,17313.0,112.3,112.81,112.25,112.7,17313.0
2024-10-07 12:30:00,112.67,112.71,112.49,112.59,6464.0,112.67,112.71,112.49,112.59,6464.0
2024-10-07 13:00:00,112.52,112.56,112.15,112.26,10761.0,112.52,112.56,112.15,112.26,10761.0
2024-10-07 13:30:00,112.17,112.36,112.07,112.36,10720.0,112.17,112.36,112.07,112.36,10720.0
2024-10-07 14:00:00,112.35,112.47,112.25,112.44,17431.0,112.35,112.47,112.25,112.44,17431.0
2024-10-07 14:30:00,112.39,112.4,112.05,112.14,21351.0,112.39,112.4,112.05,112.14,21351.0
2024-10-07 15:00:00,112.16,112.39,112.09,112.33,13136.0,112.16,112.39,112.09,112.33,13136.0
2024-10-07 15:30:00,112.3,113.11,112.1,113.07,103239.0,112.3,113.11,112.1,113.07,103239.0
2024-10-08 09:30:00,113.47,115.33,113.19,114.74,65823.0,113.47,115.33,113.19,114.74,65823.0
2024-10-08 10:00:00,114.74,115.07,114.62,114.87,24766.0,114.74,115.07,114.62,114.87,24766.0
2024-10-08 10:30:00,114.78,115.1,114.6,114.98,23399.0,114.78,115.1,114.6,114.98,23399.0
2024-10-08 11:00:00,114.98,115.25,114.89,115.04,24222.0,114.98,115.25,114.89,115.04,24222.0
2024-10-08 11:30:00,115.02,115.21,114.96,115.16,26708.0,115.02,115.21,114.96,115.16,26708.0
2024-10-08 12:00:00,115.15,115.99,115.07,115.86,35327.0,115.15,115.99,115.07,115.86,35327.0
2024-10-08 12:30:00,115.87,115.97,115.65,115.85,32007.0,115.87,115.97,115.65,115.85,32007.0
2024-10-08 13:00:00,115.8,115.89,115.08,115.16,85658.0,115.8,115.89,115.08,115.16,85658.0
2024-10-08 13:30:00,115.15,115.25,114.94,115.13,18065.0,115.15,115.25,114.94,115.13,18065.0
2024-10-08 14:00:00,115.14,115.21,115.07,115.09,14571.0,115.14,115.21,115.07,115.09,14571.0
2024-10-08 14:30:00,115.13,115.34,115.07,115.31,19566.0,115.13,115.34,115.07,115.31,19566.0
2024-10-08 15:00:00,115.26,115.35,115.15,115.22,24839.0,115.26,115.35,115.15,115.22,24839.0
2024-10-08 15:30:00,115.18,115.22,114.77,115.11,97195.0,115.18,115.22,114.77,115.11,97195.0
2024-10-09 09:30:00,115.76,115.85,114.05,114.76,61821.0,115.76,115.85,114.05,114.76,61821.0
2024-10-09 10:00:00,114.57,114.57,113.5,113.6,35239.0,114.57,114.57,113.5,113.6,35239.0
2024-10-09 10:30:00,113.62,113.78,113.41,113.62,46121.0,113.62,113.78,113.41,113.62,46121.0
2024-10-09 11:00:00,113.64,114.35,113.43,114.29,63448.0,113.64,114.35,113.43,114.29,63448.0
2024-10-09 11:30:00,114.29,114.42,114.09,114.33,17898.0,114.29,114.42,114.09,114.33,17898.0
2024-10-09 12:00:00,114.31,114.65,114.14,114.62,34395.0,114.31,114.65,114.14,114.62,34395.0
2024-10-09 12:30:00,114.51,114.56,114.08,114.15,17423.0,114.51,114.56,114.08,114.15,17423.0
2024-10-09 13:00:00,114.15,114.44,114.06,114.32,17268.0,114.15,114.44,114.06,114.32,17268.0
2024-10-09 13:30:00,114.32,114.38,113.84,113.86,13602.0,114.32,114.38,113.84,113.86,13602.0
2024-10-09 14:00:00,113.85,114.03,113.81,114.0,8466.0,113.85,114.03,113.81,114.0,8466.0
2024-10-09 14:30:00,114.02,114.03,113.65,113.71,25378.0,114.02,114.03,113.65,113.71,25378.0
2024-10-09 15:00:00,113.71,113.86,113.5,113.71,41678.0,113.71,113.86,113.5,113.71,41678.0
2024-10-09 15:30:00,113.67,114.16,113.56,113.81,156126.0,113.67,114.16,113.56,113.81,156126.0
2024-10-10 09:30:00,113.44,113.44,110.6,111.31,106084.0,113.44,113.44,110.6,111.31,106084.0
2024-10-10 10:00:00,111.29,111.85,111.11,111.7,78927.0,111.29,111.85,111.11,111.7,78927.0
2024-10-10 10:30:00,111.7,111.71,110.93,111.07,58026.0,111.7,111.71,110.93,111.07,58026.0
2024-10-10 11:00:00,111.0,111.54,110.97,111.35,57319.0,111.0,111.54,110.97,111.35,57319.0
2024-10-10 11:30:00,111.28,111.52,111.08,111.3,34820.0,111.28,111.52,111.08,111.3,34820.0
2024-10-10 12:00:00,111.33,111.57,111.31,111.55,38455.0,111.33,111.57,111.31,111.55,38455.0
2024-10-10 12:30:00,111.5,111.5,110.95,111.34,27936.0,111.5,111.5,110.95,111.34,27936.0
2024-10-10 13:00:00,111.33,111.45,111.23,111.26,15980.0,111.33,111.45,111.23,111.26,15980.0
2024-10-10 13:30:00,111.28,111.69,111.2,111.4,30809.0,111.28,111.69,111.2,111.4,30809.0
2024-10-10 14:00:00,111.32,112.23,111.27,112.23,25887.0,111.32,112.23,111.27,112.23,25887.0
2024-10-10 14:30:00,112.21,112.33,111.72,111.88,32573.0,112.21,112.33,111.72,111.88,32573.0
2024-10-10 15:00:00,111.87,112.47,111.86,112.44,31461.0,111.87,112.47,111.86,112.44,31461.0
2024-10-10 15:30:00,112.44,113.05,112.23,112.91,132148.0,112.44,113.05,112.23,112.91,132148.0
2024-10-11 09:30:00,113.6,114.21,113.51,113.7,49381.0,113.6,114.21,113.51,113.7,49381.0
2024-10-11 10:00:00,113.67,114.03,113.47,113.88,31006.0,113.67,114.03,113.47,113.88,31006.0
2024-10-11 10:30:00,113.96,114.72,113.92,114.59,24601.0,113.96,114.72,113.92,114.59,24601.0
2024-10-11 11:00:00,114.67,115.16,114.59,115.15,11604.0,114.67,115.16,114.59,115.15,11604.0
2024-10-11 11:30:00,115.15,115.43,114.86,115.43,8981.0,115.15,115.43,114.86,115.43,8981.0
2024-10-11 12:00:00,115.36,115.67,115.25,115.51,19774.0,115.36,115.67,115.25,115.51,19774.0
2024-10-11 12:30:00,115.5,115.51,115.21,115.36,11354.0,115.5,115.51,115.21,115.36,11354.0
2024-10-11 13:00:00,115.34,115.4,115.04,115.26,8398.0,115.34,115.4,115.04,115.26,8398.0
2024-10-11 13:30:00,115.22,115.23,114.9,115.05,9061.0,115.22,115.23,114.9,115.05,9061.0
2024-10-11 14:00:00,115.02,115.39,115.0,115.17,10824.0,115.02,115.39,115.0,115.17,10824.0
2024-10-11 14:30:00,115.12,115.31,115.06,115.3,8972.0,115.12,115.31,115.06,115.3,8972.0
2024-10-11 15:00:00,115.33,115.77,115.27,115.62,16857.0,115.33,115.77,115.27,115.62,16857.0
2024-10-11 15:30:00,115.6,116.24,115.6,116.12,80718.0,115.6,116.24,115.6,116.12,80718.0
2024-10-14 09:30:00,116.3,116.33,114.89,115.24,27584.0,116.3,116.33,114.89,115.24,27584.0
2024-10-14 10:00:00,115.21,115.81,114.9,114.9,27141.0,115.21,115.81,114.9,114.9,27141.0
2024-10-14 10:30:00,114.95,115.12,114.79,115.04,24165.0,114.95,115.12,114.79,115.04,24165.0
2024-10-14 11:00:00,115.03,115.26,114.81,114.97,29552.0,115.03,115.26,114.81,114.97,29552.0
2024-10-14 11:30:00,114.95,115.07,114.92,115.0,9427.0,114.95,115.07,114.92,115.0,9427.0
2024-10-14 12:00:00,114.98,115.1,114.81,114.85,22108.0,114.98,115.1,114.81,114.85,22108.0
2024-10-14 12:30:00,114.86,114.93,114.73,114.83,7297.0,114.86,114.93,114.73,114.83,7297.0
2024-10-14 13:00:00,114.78,114.85,114.53,114.54,23382.0,114.78,114.85,114.53,114.54,23382.0
2024-10-14 13:30:00,114.53,114.65,114.45,114.56,8121.0,114.53,114.65,114.45,114.56,8121.0
2024-10-14 14:00:00,114.53,114.96,114.52,114.89,16614.0,114.53,114.96,114.52,114.89,16614.0
2024-10-14 14:30:00,114.83,115.22,114.82,114.85,16832.0,114.83,115.22,114.82,114.85,16832.0
2024-10-14 15:00:00,114.85,115.53,114.85,115.35,22769.0,114.85,115.53,114.85,115.35,22769.0
2024-10-14 15:30:00,115.36,115.63,115.15,115.27,61668.0,115.36,115.63,115.15,115.27,61668.0
2024-10-15 09:30:00,116.0,116.56,115.4,116.23,29820.0,116.0,116.56,115.4,116.23,29820.0
2024-10-15 10:00:00,116.32,116.51,116.2,116.22,19340.0,116.32,116.51,116.2,116.22,19340.0
2024-10-15 10:30:00,116.12,116.46,115.94,116.37,25541.0,116.12,116.46,115.94,116.37,25541.0
2024-10-15 11:00:00,116.4,116.95,116.35,116.86,35843.0,116.4,116.95,116.35,116.86,35843.0
2024-10-15 11:30:00,116.81,116.93,116.65,116.81,17200.0,116.81,116.93,116.65,116.81,17200.0
2024-10-15 12:00:00,116.83,117.25,116.71,117.23,30604.0,116.83,117.25,116.71,117.23,30604.0
2024-10-15 12:30:00,117.27,117.43,116.86,117.03,18324.0,117.27,117.43,116.86,117.03,18324.0
2024-10-15 13:00:00,116.98,117.4,116.89,117.23,26418.0,116.98,117.4,116.89,117.23,26418.0
2024-10-15 13:30:00,117.21,117.28,116.89,116.97,13117.0,117.21,117.28,116.89,116.97,13117.0
2024-10-15 14:00:00,116.92,117.1,116.79,116.95,10889.0,116.92,117.1,116.79,116.95,10889.0
2024-10-15 14:30:00,117.0,117.09,116.92,116.92,11533.0,117.0,117.09,116.92,116.92,11533.0
2024-10-15 15:00:00,116.9,116.92,116.7,116.81,15925.0,116.9,116.92,116.7,116.81,15925.0
2024-10-15 15:30:00,116.8,117.04,116.59,116.88,77636.0,116.8,117.04,116.59,116.88,77636.0
2024-10-16 09:30:00,116.98,117.25,116.25,116.56,21585.0,116.98,117.25,116.25,116.56,21585.0
2024-10-16 10:00:00,116.56,116.8,116.39,116.7,12959.0,116.56,116.8,116.39,116.7,12959.0
2024-10-16 10:30:00,116.68,116.88,116.51,116.63,16106.0,116.68,116.88,116.51,116.63,16106.0
2024-10-16 11:00:00,116.65,116.91,116.55,116.88,17333.0,116.65,116.91,116.55,116.88,17333.0
2024-10-16 11:30:00,116.87,117.32,116.87,117.16,13671.0,116.87,117.32,116.87,117.16,13671.0
2024-10-16 12:00:00,117.2,117.81,117.17,117.73,15809.0,117.2,117.81,117.17,117.73,15809.0
2024-10-16 12:30:00,117.73,117.75,117.4,117.58,14515.0,117.73,117.75,117.4,117.58,14515.0
2024-10-16 13:00:00,117.61,117.7,117.48,117.52,17633.0,117.61,117.7,117.48,117.52,17633.0
2024-10-16 13:30:00,117.57,117.64,117.43,117.63,14732.0,117.57,117.64,117.43,117.63,14732.0
2024-10-16 14:00:00,117.59,117.98,117.52,117.8,19906.0,117.59,117.98,117.52,117.8,19906.0
2024-10-16 14:30:00,117.8,117.82,117.46,117.51,8137.0,117.8,117.82,117.46,117.51,8137.0
2024-10-16 15:00:00,117.5,117.52,117.39,117.46,20765.0,117.5,117.52,117.39,117.46,20765.0
2024-10-16 15:30:00,117.45,117.65,116.86,116.92,74120.0,117.45,117.65,116.86,116.92,74120.0
2024-10-17 09:30:00,117.28,117.28,116.3,116.57,38091.0,117.28,117.28,116.3,116.57,38091.0
2024-10-17 10:00:00,116.53,116.8,116.05,116.8,44255.0,116.53,116.8,116.05,116.8,44255.0
2024-10-17 10:30:00,116.95,117.36,116.66,117.27,15686.0,116.95,117.36,116.66,117.27,15686.0
2024-10-17 11:00:00,117.3,117.33,117.01,117.33,15254.0,117.3,117.33,117.01,117.33,15254.0
2024-10-17 11:30:00,117.33,117.42,117.15,117.3,10332.0,117.33,117.42,117.15,117.3,10332.0
2024-10-17 12:00:00,117.28,117.41,117.04,117.04,12022.0,117.28,117.41,117.04,117.04,12022.0
2024-10-17 12:30:00,117.06,117.31,117.02,117.12,14608.0,117.06,117.31,117.02,117.12,14608.0
2024-10-17 13:00:00,117.12,117.12,116.82,116.91,9241.0,117.12,117.12,116.82,116.91,9241.0
2024-10-17 13:30:00,116.91,117.29,116.86,117.23,10374.0,116.91,117.29,116.86,117.23,10374.0
2024-10-17 14:00:00,117.24,117.42,116.99,117.26,23487.0,117.24,117.42,116.99,117.26,23487.0
2024-10-17 14:30:00,117.24,117.53,117.19,117.4,19228.0,117.24,117.53,117.19,117.4,19228.0
2024-10-17 15:00:00,117.4,117.59,117.05,117.07,30120.0,117.4,117.59,117.05,117.07,30120.0
2024-10-17 15:30:00,117.07,117.11,116.52,116.67,169119.0,117.07,117.11,116.52,116.67,169119.0
2024-10-18 09:30:00,116.01,116.72,115.37,116.42,68260.0,116.01,116.72,115.37,116.42,68260.0
2024-10-18 10:00:00,116.44,116.63,116.17,116.47,14111.0,116.44,116.63,116.17,116.47,14111.0
2024-10-18 10:30:00,116.53,116.65,116.34,116.5,12330.0,116.53,116.65,116.34,116.5,12330.0
2024-10-18 11:00:00,116.52,116.63,116.18,116.28,14660.0,116.52,116.63,116.18,116.28,14660.0
2024-10-18 11:30:00,116.32,116.41,116.21,116.38,10534.0,116.32,116.41,116.21,116.38,10534.0
2024-10-18 12:00:00,116.36,116.41,116.01,116.01,17736.0,116.36,116.41,116.01,116.01,17736.0
2024-10-18 12:30:00,116.06,116.19,115.94,115.94,8550.0,116.06,116.19,115.94,115.94,8550.0
2024-10-18 13:00:00,115.82,115.9,115.31,115.39,10007.0,115.82,115.9,115.31,115.39,10007.0
2024-10-18 13:30:00,115.37,115.86,115.36,115.82,6508.0,115.37,115.86,115.36,115.82,6508.0
2024-10-18 14:00:00,115.74,116.02,115.74,115.8,6309.0,115.74,116.02,115.74,115.8,6309.0
2024-10-18 14:30:00,115.76,115.83,115.7,115.76,26186.0,115.76,115.83,115.7,115.76,26186.0
2024-10-18 15:00:00,115.8,115.91,115.7,115.83,16970.0,115.8,115.91,115.7,115.83,16970.0
2024-10-18 15:30:00,115.85,116.13,115.72,115.84,51791.0,115.85,116.13,115.72,115.84,51791.0
2024-10-21 09:30:00,115.96,116.55,115.47,115.82,43748.0,115.96,116.55,115.47,115.82,43748.0
2024-10-21 10:00:00,115.79,115.92,115.31,115.5,37752.0,115.79,115.92,115.31,115.5,37752.0
2024-10-21 10:30:00,115.44,115.59,115.19,115.47,38838.0,115.44,115.59,115.19,115.47,38838.0
2024-10-21 11:00:00,115.46,115.67,115.24,115.63,16408.0,115.46,115.67,115.24,115.63,16408.0
2024-10-21 11:30:00,115.64,116.08,115.53,115.94,19309.0,115.64,116.08,115.53,115.94,19309.0
2024-10-21 12:00:00,116.06,116.51,115.97,116.45,18998.0,116.06,116.51,115.97,116.45,18998.0
2024-10-21 12:30:00,116.46,116.59,116.32,116.34,16088.0,116.46,116.59,116.32,116.34,16088.0
2024-10-21 13:00:00,116.39,116.45,116.26,116.44,23206.0,116.39,116.45,116.26,116.44,23206.0
2024-10-21 13:30:00,116.46,116.64,116.29,116.61,26991.0,116.46,116.64,116.29,116.61,26991.0
2024-10-21 14:00:00,116.64,116.85,116.49,116.82,19337.0,116.64,116.85,116.49,116.82,19337.0
2024-10-21 14:30:00,116.79,117.03,116.63,116.68,34615.0,116.79,117.03,116.63,116.68,34615.0
2024-10-21 15:00:00,116.69,117.17,116.64,117.12,45367.0,116.69,117.17,116.64,117.12,45367.0
2024-10-21 15:30:00,117.09,117.48,117.0,117.41,150147.0,117.09,117.48,117.0,117.41,150147.0
2024-10-22 09:30:00,117.36,117.36,116.38,117.05,47174.0,117.36,117.36,116.38,117.05,47174.0
2024-10-22 10:00:00,117.04,117.46,117.04,117.14,55507.0,117.04,117.46,117.04,117.14,55507.0
2024-10-22 10:30:00,117.14,117.22,116.91,117.12,52196.0,117.14,117.22,116.91,117.12,52196.0
2024-10-22 11:00:00,117.09,117.42,117.08,117.38,12986.0,117.09,117.42,117.08,117.38,12986.0
2024-10-22 11:30:00,117.37,117.53,117.3,117.5,13164.0,117.37,117.53,117.3,117.5,13164.0
2024-10-22 12:00:00,117.47,117.7,117.39,117.62,19395.0,117.47,117.7,117.39,117.62,19395.0
2024-10-22 12:30:00,117.64,117.78,117.54,117.54,27333.0,117.64,117.78,117.54,117.54,27333.0
2024-10-22 13:00:00,117.55,117.84,117.55,117.79,24203.0,117.55,117.84,117.55,117.79,24203.0
2024-10-22 13:30:00,117.82,118.05,117.82,118.01,48316.0,117.82,118.05,117.82,118.01,48316.0
2024-10-22 14:00:00,117.94,118.31,117.93,118.31,12884.0,117.94,118.31,117.93,118.31,12884.0
2024-10-22 14:30:00,118.3,118.39,118.02,118.02,19041.0,118.3,118.39,118.02,118.02,19041.0
2024-10-22 15:00:00,118.03,118.42,118.02,118.34,35098.0,118.03,118.42,118.02,118.34,35098.0
2024-10-22 15:30:00,118.37,118.59,118.12,118.33,131493.0,118.37,118.59,118.12,118.33,131493.0
2024-10-23 09:30:00,116.91,118.15,116.69,117.9,47711.0,116.91,118.15,116.69,117.9,47711.0
2024-10-23 10:00:00,117.92,117.99,117.13,117.68,51014.0,117.92,117.99,117.13,117.68,51014.0
2024-10-23 10:30:00,117.7,117.7,117.44,117.59,7356.0,117.7,117.7,117.44,117.59,7356.0
2024-10-23 11:00:00,117.59,117.92,117.48,117.59,51221.0,117.59,117.92,117.48,117.59,51221.0
2024-10-23 11:30:00,117.64,117.93,117.51,117.73,21874.0,117.64,117.93,117.51,117.73,21874.0
2024-10-23 12:00:00,117.75,117.88,117.61,117.64,17755.0,117.75,117.88,117.61,117.64,17755.0
2024-10-23 12:30:00,117.62,118.0,117.57,117.75,22477.0,117.62,118.0,117.57,117.75,22477.0
2024-10-23 13:00:00,117.7,118.05,117.7,118.03,17267.0,117.7,118.05,117.7,118.03,17267.0
2024-10-23 13:30:00,118.01,118.11,117.83,118.1,10416.0,118.01,118.11,117.83,118.1,10416.0
2024-10-23 14:00:00,118.05,118.32,117.93,118.28,16310.0,118.05,118.32,117.93,118.28,16310.0
2024-10-23 14:30:00,118.27,118.74,118.23,118.34,29086.0,118.27,118.74,118.23,118.34,29086.0
2024-10-23 15:00:00,118.33,118.63,118.3,118.51,16418.0,118.33,118.63,118.3,118.51,16418.0
2024-10-23 15:30:00,118.47,118.9,118.27,118.85,92962.0,118.47,118.9,118.27,118.85,92962.0
2024-10-24 09:30:00,118.11,119.32,117.95,118.44,110593.0,118.11,119.32,117.95,118.44,110593.0
2024-10-24 10:00:00,118.39,118.77,118.13,118.16,52278.0,118.39,118.77,118.13,118.16,52278.0
2024-10-24 10:30:00,118.17,118.47,118.16,118.27,33378.0,118.17,118.47,118.16,118.27,33378.0
2024-10-24 11:00:00,118.27,118.69,118.12,118.63,62434.0,118.27,118.69,118.12,118.63,62434.0
2024-10-24 11:30:00,118.57,118.92,118.33,118.59,42613.0,118.57,118.92,118.33,118.59,42613.0
2024-10-24 12:00:00,118.63,118.63,117.96,118.1,42726.0,118.63,118.63,117.96,118.1,42726.0
2024-10-24 12:30:00,118.12,118.82,118.12,118.77,49857.0,118.12,118.82,118.12,118.77,49857.0
2024-10-24 13:00:00,118.83,118.84,118.75,118.82,34462.0,118.83,118.84,118.75,118.82,34462.0
2024-10-24 13:30:00,118.83,118.88,118.62,118.74,38441.0,118.83,118.88,118.62,118.74,38441.0
2024-10-24 14:00:00,118.69,118.95,118.59,118.91,36333.0,118.69,118.95,118.59,118.91,36333.0
2024-10-24 14:30:00,118.91,118.95,118.52,118.73,29708.0,118.91,118.95,118.52,118.73,29708.0
2024-10-24 15:00:00,118.73,119.21,118.66,119.08,80482.0,118.73,119.21,118.66,119.08,80482.0
2024-10-24 15:30:00,119.04,119.09,118.49,118.8,229514.0,119.04,119.09,118.49,118.8,229514.0
2024-10-25 09:30:00,120.0,120.69,119.33,119.45,75732.0,120.0,120.69,119.33,119.45,75732.0
2024-10-25 10:00:00,119.38,119.88,119.12,119.84,26735.0,119.38,119.88,119.12,119.84,26735.0
2024-10-25 10:30:00,119.82,120.07,119.61,119.88,38774.0,119.82,120.07,119.61,119.88,38774.0
2024-10-25 11:00:00,119.82,120.02,119.17,119.33,42713.0,119.82,120.02,119.17,119.33,42713.0
2024-10-25 11:30:00,119.36,119.48,119.06,119.4,31602.0,119.36,119.48,119.06,119.4,31602.0
2024-10-25 12:00:00,119.45,119.56,119.19,119.4,36273.0,119.45,119.56,119.19,119.4,36273.0
2024-10-25 12:30:00,119.39,119.68,119.2,119.47,31118.0,119.39,119.68,119.2,119.47,31118.0
2024-10-25 13:00:00,119.46,119.5,118.9,119.29,65228.0,119.46,119.5,118.9,119.29,65228.0
2024-10-25 13:30:00,119.37,119.47,119.16,119.26,33372.0,119.37,119.47,119.16,119.26,33372.0
2024-10-25 14:00:00,119.23,119.5,119.03,119.49,35626.0,119.23,119.5,119.03,119.49,35626.0
2024-10-25 14:30:00,119.4,119.75,119.12,119.21,42377.0,119.4,119.75,119.12,119.21,42377.0
2024-10-25 15:00:00,119.26,119.33,118.96,119.16,44921.0,119.26,119.33,118.96,119.16,44921.0
2024-10-25 15:30:00,119.15,119.79,118.91,119.36,195701.0,119.15,119.79,118.91,119.36,195701.0
2024-10-28 09:30:00,120.65,120.98,119.83,120.66,80595.0,120.65,120.98,119.83,120.66,80595.0
2024-10-28 10:00:00,120.68,120.68,119.4,119.59,68841.0,120.68,120.68,119.4,119.59,68841.0
2024-10-28 10:30:00,119.65,120.27,119.51,120.17,35642.0,119.65,120.27,119.51,120.17,35642.0
2024-10-28 11:00:00,120.2,120.59,120.1,120.27,36375.0,120.2,120.59,120.1,120.27,36375.0
2024-10-28 11:30:00,120.23,120.43,120.03,120.14,32864.0,120.23,120.43,120.03,120.14,32864.0
2024-10-28 12:00:00,120.14,120.43,119.99,120.32,49948.0,120.14,120.43,119.99,120.32,49948.0
2024-10-28 12:30:00,120.36,120.6,120.21,120.56,33314.0,120.36,120.6,120.21,120.56,33314.0
2024-10-28 13:00:00,120.6,120.66,120.46,120.61,21537.0,120.6,120.66,120.46,120.61,21537.0
2024-10-28 13:30:00,120.64,120.66,120.4,120.57,17993.0,120.64,120.66,120.4,120.57,17993.0
2024-10-28 14:00:00,120.59,120.72,120.38,120.38,22599.0,120.59,120.72,120.38,120.38,22599.0
2024-10-28 14:30:00,120.36,120.55,120.26,120.43,28267.0,120.36,120.55,120.26,120.43,28267.0
2024-10-28 15:00:00,120.4,120.49,120.19,120.35,29845.0,120.4,120.49,120.19,120.35,29845.0
2024-10-28 15:30:00,120.32,120.41,120.03,120.2,162259.0,120.32,120.41,120.03,120.2,162259.0
2024-10-29 09:30:00,120.24,120.24,118.34,119.09,93820.0,120.24,120.24,118.34,119.09,93820.0
2024-10-29 10:00:00,119.16,119.24,118.54,118.7,42933.0,119.16,119.24,118.54,118.7,42933.0
2024-10-29 10:30:00,118.74,119.89,118.6,119.44,90521.0,118.74,119.89,118.6,119.44,90521.0
2024-10-29 11:00:00,119.43,119.61,119.26,119.37,44138.0,119.43,119.61,119.26,119.37,44138.0
2024-10-29 11:30:00,119.44,119.8,119.44,119.67,24252.0,119.44,119.8,119.44,119.67,24252.0
2024-10-29 12:00:00,119.73,119.74,119.47,119.52,35622.0,119.73,119.74,119.47,119.52,35622.0
2024-10-29 12:30:00,119.54,119.83,119.48,119.83,30668.0,119.54,119.83,119.48,119.83,30668.0
2024-10-29 13:00:00,119.85,119.86,119.5,119.58,54345.0,119.85,119.86,119.5,119.58,54345.0
2024-10-29 13:30:00,119.59,119.59,119.21,119.45,28015.0,119.59,119.59,119.21,119.45,28015.0
2024-10-29 14:00:00,119.43,119.58,119.24,119.46,21076.0,119.43,119.58,119.24,119.46,21076.0
2024-10-29 14:30:00,119.46,119.73,119.43,119.65,23077.0,119.46,119.73,119.43,119.65,23077.0
2024-10-29 15:00:00,119.62,119.72,119.49,119.64,45109.0,119.62,119.72,119.49,119.64,45109.0
2024-10-29 15:30:00,119.64,119.84,119.31,119.73,275546.0,119.64,119.84,119.31,119.73,275546.0
2024-10-30 09:30:00,120.12,120.6,119.28,120.27,60774.0,120.12,120.6,119.28,120.27,60774.0
2024-10-30 10:00:00,120.41,120.76,119.96,120.75,47597.0,120.41,120.76,119.96,120.75,47597.0
2024-10-30 10:30:00,120.7,120.77,120.09,120.71,37515.0,120.7,120.77,120.09,120.71,37515.0
2024-10-30 11:00:00,120.71,120.73,120.33,120.48,41750.0,120.71,120.73,120.33,120.48,41750.0
2024-10-30 11:30:00,120.48,120.77,120.48,120.59,22538.0,120.48,120.77,120.48,120.59,22538.0
2024-10-30 12:00:00,120.59,120.81,120.51,120.79,26526.0,120.59,120.81,120.51,120.79,26526.0
2024-10-30 12:30:00,120.8,121.01,120.41,120.46,46593.0,120.8,121.01,120.41,120.46,46593.0
2024-10-30 13:00:00,120.41,120.46,120.02,120.39,52200.0,120.41,120.46,120.02,120.39,52200.0
2024-10-30 13:30:00,120.39,120.48,119.91,119.99,62681.0,120.39,120.48,119.91,119.99,62681.0
2024-10-30 14:00:00,119.99,120.27,119.43,119.83,89962.0,119.99,120.27,119.43,119.83,89962.0
2024-10-30 14:30:00,119.78,119.97,119.18,119.3,86870.0,119.78,119.97,119.18,119.3,86870.0
2024-10-30 15:00:00,119.26,119.32,118.88,119.1,90849.0,119.26,119.32,118.88,119.1,90849.0
2024-10-30 15:30:00,119.15,119.19,118.63,118.82,163443.0,119.15,119.19,118.63,118.82,163443.0
2024-10-31 09:30:00,135.1,135.1,127.06,130.44,681552.0,135.1,135.1,127.06,130.44,681552.0
2024-10-31 10:00:00,130.44,131.6,129.28,129.76,209004.0,130.44,131.6,129.28,129.76,209004.0
2024-10-31 10:30:00,129.81,130.1,128.24,129.16,121582.0,129.81,130.1,128.24,129.16,121582.0
2024-10-31 11:00:00,129.18,129.94,128.16,129.47,91475.0,129.18,129.94,128.16,129.47,91475.0
2024-10-31 11:30:00,129.45,130.03,129.01,129.92,110282.0,129.45,130.03,129.01,129.92,110282.0
2024-10-31 12:00:00,130.03,130.36,129.57,129.9,105833.0,130.03,130.36,129.57,129.9,105833.0
2024-10-31 12:30:00,129.99,130.18,129.67,129.74,114388.0,129.99,130.18,129.67,129.74,114388.0
2024-10-31 13:00:00,129.88,130.1,129.34,129.86,98004.0,129.88,130.1,129.34,129.86,98004.0
2024-10-31 13:30:00,129.84,130.11,128.79,128.84,78053.0,129.84,130.11,128.79,128.84,78053.0
2024-10-31 14:00:00,128.93,129.03,127.63,128.15,100531.0,128.93,129.03,127.63,128.15,100531.0
2024-10-31 14:30:00,128.29,129.32,128.14,129.03,108148.0,128.29,129.32,128.14,129.03,108148.0
2024-10-31 15:00:00,129.03,129.41,128.71,128.88,159923.0,129.03,129.41,128.71,128.88,159923.0
2024-10-31 15:30:00,128.9,129.98,128.33,128.34,516597.0,128.9,129.98,128.33,128.34,516597.0
2024-11-01 09:30:00,130.21,131.94,127.7,131.28,156587.0,130.21,131.94,127.7,131.28,156587.0
2024-11-01 10:00:00,131.0,131.08,130.21,130.71,68918.0,131.0,131.08,130.21,130.71,68918.0
2024-11-01 10:30:00,130.78,130.78,129.33,129.83,55162.0,130.78,130.78,129.33,129.83,55162.0
2024-11-01 11:00:00,129.89,130.48,129.15,129.28,74218.0,129.89,130.48,129.15,129.28,74218.0
2024-11-01 11:30:00,129.24,129.35,127.7,128.03,107985.0,129.24,129.35,127.7,128.03,107985.0
2024-11-01 12:00:00,128.03,128.85,127.81,128.76,36455.0,128.03,128.85,127.81,128.76,36455.0
2024-11-01 12:30:00,128.77,128.77,127.86,128.12,39042.0,128.77,128.77,127.86,128.12,39042.0
2024-11-01 13:00:00,128.09,128.77,127.88,128.69,31544.0,128.09,128.77,127.88,128.69,31544.0
2024-11-01 13:30:00,128.71,129.35,128.5,129.19,129474.0,128.71,129.35,128.5,129.19,129474.0
2024-11-01 14:00:00,129.21,129.21,128.48,128.89,28320.0,129.21,129.21,128.48,128.89,28320.0
2024-11-01 14:30:00,128.83,129.7,128.72,129.47,51566.0,128.83,129.7,128.72,129.47,51566.0
2024-11-01 15:00:00,129.46,129.88,129.05,129.66,53694.0,129.46,129.88,129.05,129.66,53694.0
2024-11-01 15:30:00,129.62,130.28,129.55,130.17,313508.0,129.62,130.28,129.55,130.17,313508.0
2024-11-04 09:30:00,130.22,132.44,129.89,132.0,94923.0,130.22,132.44,129.89,132.0,94923.0
2024-11-04 10:00:00,131.88,133.19,131.77,133.06,126165.0,131.88,133.19,131.77,133.06,126165.0
2024-11-04 10:30:00,133.16,133.72,132.68,133.68,103728.0,133.16,133.72,132.68,133.68,103728.0
2024-11-04 11:00:00,133.72,134.09,133.39,133.59,52971.0,133.72,134.09,133.39,133.59,52971.0
2024-11-04 11:30:00,133.62,133.66,132.75,132.99,43193.0,133.62,133.66,132.75,132.99,43193.0
2024-11-04 12:00:00,132.9,133.52,132.63,133.08,53357.0,132.9,133.52,132.63,133.08,53357.0
2024-11-04 12:30:00,133.08,133.45,133.03,133.41,29104.0,133.08,133.45,133.03,133.41,29104.0
2024-11-04 13:00:00,133.34,133.36,132.81,132.85,32152.0,133.34,133.36,132.81,132.85,32152.0
2024-11-04 13:30:00,132.82,133.32,132.79,132.97,43892.0,132.82,133.32,132.79,132.97,43892.0
2024-11-04 14:00:00,133.06,133.7,132.52,132.53,70996.0,133.06,133.7,132.52,132.53,70996.0
2024-11-04 14:30:00,132.55,132.76,132.07,132.19,35246.0,132.55,132.76,132.07,132.19,35246.0
2024-11-04 15:00:00,132.07,132.54,132.02,132.36,51108.0,132.07,132.54,132.02,132.36,51108.0
2024-11-04 15:30:00,132.36,132.64,131.58,131.79,203385.0,132.36,132.64,131.58,131.79,203385.0
2024-11-05 09:30:00,132.31,135.38,132.31,134.62,106874.0,132.31,135.38,132.31,134.62,106874.0
2024-11-05 10:00:00,134.48,135.83,134.26,135.23,86894.0,134.48,135.83,134.26,135.23,86894.0
2024-11-05 10:30:00,135.14,135.64,134.95,135.11,23811.0,135.14,135.64,134.95,135.11,23811.0
2024-11-05 11:00:00,135.11,135.6,135.0,135.21,26375.0,135.11,135.6,135.0,135.21,26375.0
2024-11-05 11:30:00,135.21,135.72,134.6,135.63,81832.0,135.21,135.72,134.6,135.63,81832.0
2024-11-05 12:00:00,135.56,135.87,135.49,135.68,14345.0,135.56,135.87,135.49,135.68,14345.0
2024-11-05 12:30:00,135.73,136.07,135.42,135.48,22860.0,135.73,136.07,135.42,135.48,22860.0
2024-11-05 13:00:00,135.31,135.46,135.13,135.31,22652.0,135.31,135.46,135.13,135.31,22652.0
2024-11-05 13:30:00,135.3,135.43,134.72,135.0,28122.0,135.3,135.43,134.72,135.0,28122.0
2024-11-05 14:00:00,135.0,135.56,134.99,135.41,16897.0,135.0,135.56,134.99,135.41,16897.0
2024-11-05 14:30:00,135.4,135.54,134.89,134.93,28099.0,135.4,135.54,134.89,134.93,28099.0
2024-11-05 15:00:00,134.89,135.24,134.77,135.2,32513.0,134.89,135.24,134.77,135.2,32513.0
2024-11-05 15:30:00,135.22,136.23,135.06,136.09,136853.0,135.22,136.23,135.06,136.09,136853.0
2024-11-06 09:30:00,140.47,141.5,138.4,139.85,141605.0,140.47,141.5,138.4,139.85,141605.0
2024-11-06 10:00:00,139.98,141.42,139.85,141.35,65019.0,139.98,141.42,139.85,141.35,65019.0
2024-11-06 10:30:00,141.1,141.42,140.61,140.83,43116.0,141.1,141.42,140.61,140.83,43116.0
2024-11-06 11:00:00,140.94,141.94,140.31,141.91,58382.0,140.94,141.94,140.31,141.91,58382.0
2024-11-06 11:30:00,141.75,142.29,141.25,141.25,45038.0,141.75,142.29,141.25,141.25,45038.0
2024-11-06 12:00:00,141.29,141.29,139.95,140.09,62548.0,141.29,141.29,139.95,140.09,62548.0
2024-11-06 12:30:00,140.1,140.36,139.71,140.36,53697.0,140.1,140.36,139.71,140.36,53697.0
2024-11-06 13:00:00,140.26,140.96,139.96,140.41,35801.0,140.26,140.96,139.96,140.41,35801.0
2024-11-06 13:30:00,140.3,140.93,140.18,140.56,32576.0,140.3,140.93,140.18,140.56,32576.0
2024-11-06 14:00:00,140.51,141.18,140.42,141.13,28173.0,140.51,141.18,140.42,141.13,28173.0
2024-11-06 14:30:00,141.13,141.32,140.71,140.86,46702.0,141.13,141.32,140.71,140.86,46702.0
2024-11-06 15:00:00,140.84,141.82,140.83,141.71,54878.0,140.84,141.82,140.83,141.71,54878.0
2024-11-06 15:30:00,141.71,141.9,140.53,140.93,186305.0,141.71,141.9,140.53,140.93,186305.0
2024-11-07 09:30:00,139.5,140.88,138.79,139.77,83946.0,139.5,140.88,138.79,139.77,83946.0
2024-11-07 10:00:00,139.75,140.24,139.47,139.54,42631.0,139.75,140.24,139.47,139.54,42631.0
2024-11-07 10:30:00,139.48,140.87,139.48,140.33,30888.0,139.48,140.87,139.48,140.33,30888.0
2024-11-07 11:00:00,140.42,140.46,139.67,139.93,38480.0,140.42,140.46,139.67,139.93,38480.0
2024-11-07 11:30:00,139.9,140.78,139.88,140.63,38385.0,139.9,140.78,139.88,140.63,38385.0
2024-11-07 12:00:00,140.5,140.8,140.39,140.46,22436.0,140.5,140.8,140.39,140.46,22436.0
2024-11-07 12:30:00,140.46,140.8,140.45,140.72,19477.0,140.46,140.8,140.45,140.72,19477.0
2024-11-07 13:00:00,140.65,140.73,140.03,140.03,19368.0,140.65,140.73,140.03,140.03,19368.0
2024-11-07 13:30:00,140.0,140.27,139.83,140.24,16159.0,140.0,140.27,139.83,140.24,16159.0
2024-11-07 14:00:00,140.25,140.33,139.82,139.94,28284.0,140.25,140.33,139.82,139.94,28284.0
2024-11-07 14:30:00,140.05,140.31,139.62,140.06,52462.0,140.05,140.31,139.62,140.06,52462.0
2024-11-07 15:00:00,139.99,140.68,139.79,140.62,31004.0,139.99,140.68,139.79,140.62,31004.0
2024-11-07 15:30:00,140.63,140.93,140.38,140.65,143221.0,140.63,140.93,140.38,140.65,143221.0
2024-11-08 09:30:00,141.71,143.25,141.0,143.25,85568.0,141.71,143.25,141.0,143.25,85568.0
2024-11-08 10:00:00,143.21,143.45,142.41,142.53,30886.0,143.21,143.45,142.41,142.53,30886.0
2024-11-08 10:30:00,142.46,143.84,142.38,143.84,21397.0,142.46,143.84,142.38,143.84,21397.0
2024-11-08 11:00:00,143.68,144.37,143.59,143.81,25326.0,143.68,144.37,143.59,143.81,25326.0
2024-11-08 11:30:00,143.79,143.98,143.7,143.89,23331.0,143.79,143.98,143.7,143.89,23331.0
2024-11-08 12:00:00,143.88,144.58,143.68,144.45,28294.0,143.88,144.58,143.68,144.45,28294.0
2024-11-08 12:30:00,144.49,145.36,144.4,144.97,40409.0,144.49,145.36,144.4,144.97,40409.0
2024-11-08 13:00:00,145.0,145.69,144.95,145.61,56020.0,145.0,145.69,144.95,145.61,56020.0
2024-11-08 13:30:00,145.64,145.84,145.4,145.75,32923.0,145.64,145.84,145.4,145.75,32923.0
2024-11-08 14:00:00,145.75,146.27,145.31,145.38,107954.0,145.75,146.27,145.31,145.38,107954.0
2024-11-08 14:30:00,145.33,145.59,144.8,145.41,52951.0,145.33,145.59,144.8,145.41,52951.0
2024-11-08 15:00:00,145.36,145.38,144.96,145.03,58047.0,145.36,145.38,144.96,145.03,58047.0
2024-11-08 15:30:00,145.04,145.77,144.98,145.16,143742.0,145.04,145.77,144.98,145.16,143742.0
2024-11-11 09:30:00,146.68,146.98,145.37,146.24,76995.0,146.68,146.98,145.37,146.24,76995.0
2024-11-11 10:00:00,146.24,146.53,145.53,146.06,70328.0,146.24,146.53,145.53,146.06,70328.0
2024-11-11 10:30:00,146.13,147.15,146.13,146.76,27569.0,146.13,147.15,146.13,146.76,27569.0
2024-11-11 11:00:00,146.94,147.21,146.35,146.55,53224.0,146.94,147.21,146.35,146.55,53224.0
2024-11-11 11:30:00,146.49,147.19,146.43,147.03,26513.0,146.49,147.19,146.43,147.03,26513.0
2024-11-11 12:00:00,147.0,147.05,146.6,146.65,27437.0,147.0,147.05,146.6,146.65,27437.0
2024-11-11 12:30:00,146.67,146.84,146.09,146.41,33951.0,146.67,146.84,146.09,146.41,33951.0
2024-11-11 13:00:00,146.48,146.51,145.26,145.27,47096.0,146.48,146.51,145.26,145.27,47096.0
2024-11-11 13:30:00,145.19,146.22,145.08,145.8,25666.0,145.19,146.22,145.08,145.8,25666.0
2024-11-11 14:00:00,145.8,146.74,145.72,146.69,29040.0,145.8,146.74,145.72,146.69,29040.0
2024-11-11 14:30:00,146.76,146.98,146.63,146.71,21373.0,146.76,146.98,146.63,146.71,21373.0
2024-11-11 15:00:00,146.76,146.93,146.45,146.93,27286.0,146.76,146.93,146.45,146.93,27286.0
2024-11-11 15:30:00,146.9,147.13,146.23,146.46,144062.0,146.9,147.13,146.23,146.46,144062.0
2024-11-12 09:30:00,146.77,148.56,145.53,145.68,93706.0,146.77,148.56,145.53,145.68,93706.0
2024-11-12 10:00:00,145.72,146.73,145.62,146.02,64747.0,145.72,146.73,145.62,146.02,64747.0
2024-11-12 10:30:00,145.92,146.17,145.1,145.16,46765.0,145.92,146.17,145.1,145.16,46765.0
2024-11-12 11:00:00,145.22,145.7,144.78,145.27,28394.0,145.22,145.7,144.78,145.27,28394.0
2024-11-12 11:30:00,145.35,145.54,144.82,145.16,22748.0,145.35,145.54,144.82,145.16,22748.0
2024-11-12 12:00:00,145.1,146.54,145.03,146.42,23883.0,145.1,146.54,145.03,146.42,23883.0
2024-11-12 12:30:00,146.5,146.5,145.47,145.5,19464.0,146.5,146.5,145.47,145.5,19464.0
2024-11-12 13:00:00,145.55,146.4,145.5,146.4,19670.0,145.55,146.4,145.5,146.4,19670.0
2024-11-12 13:30:00,146.34,146.68,146.11,146.34,20707.0,146.34,146.68,146.11,146.34,20707.0
2024-11-12 14:00:00,146.34,146.63,146.12,146.23,61878.0,146.34,146.63,146.12,146.23,61878.0
2024-11-12 14:30:00,146.26,146.34,145.84,145.98,38541.0,146.26,146.34,145.84,145.98,38541.0
2024-11-12 15:00:00,146.13,146.42,145.89,146.32,27965.0,146.13,146.42,145.89,146.32,27965.0
2024-11-12 15:30:00,146.29,146.36,145.77,146.04,118844.0,146.29,146.36,145.77,146.04,118844.0
2024-11-13 09:30:00,146.17,146.17,144.59,145.2,45904.0,146.17,146.17,144.59,145.2,45904.0
2024-11-13 10:00:00,145.28,145.86,145.16,145.77,61097.0,145.28,145.86,145.16,145.77,61097.0
2024-11-13 10:30:00,145.62,146.54,145.62,146.41,49468.0,145.62,146.54,145.62,146.41,49468.0
2024-11-13 11:00:00,146.47,146.7,146.05,146.27,26675.0,146.47,146.7,146.05,146.27,26675.0
2024-11-13 11:30:00,146.22,146.28,145.77,145.96,26665.0,146.22,146.28,145.77,145.96,26665.0
2024-11-13 12:00:00,146.04,146.04,145.4,145.59,26591.0,146.04,146.04,145.4,145.59,26591.0
2024-11-13 12:30:00,145.54,145.88,145.38,145.73,20782.0,145.54,145.88,145.38,145.73,20782.0
2024-11-13 13:00:00,145.81,145.91,145.21,145.42,24043.0,145.81,145.91,145.21,145.42,24043.0
2024-11-13 13:30:00,145.43,145.75,145.41,145.55,17880.0,145.43,145.75,145.41,145.55,17880.0
2024-11-13 14:00:00,145.55,146.01,145.53,145.91,24090.0,145.55,146.01,145.53,145.91,24090.0
2024-11-13 14:30:00,145.91,146.06,145.25,145.63,23902.0,145.91,146.06,145.25,145.63,23902.0
2024-11-13 15:00:00,145.72,146.42,145.72,146.04,20584.0,145.72,146.42,145.72,146.04,20584.0
2024-11-13 15:30:00,146.03,146.21,145.3,145.42,124521.0,146.03,146.21,145.3,145.42,124521.0
2024-11-14 09:30:00,144.59,144.95,142.56,143.66,95291.0,144.59,144.95,142.56,143.66,95291.0
2024-11-14 10:00:00,143.69,143.81,142.22,142.82,59788.0,143.69,143.81,142.22,142.82,59788.0
2024-11-14 10:30:00,142.82,142.98,142.33,142.67,37222.0,142.82,142.98,142.33,142.67,37222.0
2024-11-14 11:00:00,142.62,142.96,141.97,142.34,45969.0,142.62,142.96,141.97,142.34,45969.0
2024-11-14 11:30:00,142.33,143.36,142.24,142.87,42641.0,142.33,143.36,142.24,142.87,42641.0
2024-11-14 12:00:00,142.81,142.81,141.63,141.65,29159.0,142.81,142.81,141.63,141.65,29159.0
2024-11-14 12:30:00,141.68,141.83,140.86,141.57,45492.0,141.68,141.83,140.86,141.57,45492.0
2024-11-14 13:00:00,141.58,141.77,140.99,141.44,32003.0,141.58,141.77,140.99,141.44,32003.0
2024-11-14 13:30:00,141.44,141.79,141.2,141.74,25922.0,141.44,141.79,141.2,141.74,25922.0
2024-11-14 14:00:00,141.8,142.13,141.71,141.8,19889.0,141.8,142.13,141.71,141.8,19889.0
2024-11-14 14:30:00,141.8,141.9,141.37,141.64,28183.0,141.8,141.9,141.37,141.64,28183.0
2024-11-14 15:00:00,141.66,142.03,141.13,141.8,51615.0,141.66,142.03,141.13,141.8,51615.0
2024-11-14 15:30:00,141.75,142.06,141.45,141.76,222048.0,141.75,142.06,141.45,141.76,222048.0
2024-11-15 09:30:00,141.93,142.44,141.1,142.11,70693.0,141.93,142.44,141.1,142.11,70693.0
2024-11-15 10:00:00,142.11,142.61,141.83,142.6,39557.0,142.11,142.61,141.83,142.6,39557.0
2024-11-15 10:30:00,142.57,143.08,142.34,142.55,44665.0,142.57,143.08,142.34,142.55,44665.0
2024-11-15 11:00:00,142.64,143.37,142.53,143.01,56784.0,142.64,143.37,142.53,143.01,56784.0
2024-11-15 11:30:00,143.17,143.22,142.86,142.98,36716.0,143.17,143.22,142.86,142.98,36716.0
2024-11-15 12:00:00,142.94,142.98,142.38,142.39,18409.0,142.94,142.98,142.38,142.39,18409.0
2024-11-15 12:30:00,142.47,142.48,141.79,141.79,38826.0,142.47,142.48,141.79,141.79,38826.0
2024-11-15 13:00:00,141.83,142.23,141.64,141.75,27635.0,141.83,142.23,141.64,141.75,27635.0
2024-11-15 13:30:00,141.74,141.83,141.4,141.74,24563.0,141.74,141.83,141.4,141.74,24563.0
2024-11-15 14:00:00,141.75,142.08,141.7,141.86,27497.0,141.75,142.08,141.7,141.86,27497.0
2024-11-15 14:30:00,141.86,142.13,141.78,141.94,45178.0,141.86,142.13,141.78,141.94,45178.0
2024-11-15 15:00:00,141.94,142.06,141.83,141.93,25858.0,141.94,142.06,141.83,141.93,25858.0
2024-11-15 15:30:00,141.91,142.4,141.68,141.95,220175.0,141.91,142.4,141.68,141.95,220175.0
2024-11-18 09:30:00,143.13,143.77,142.82,143.11,39435.0,143.13,143.77,142.82,143.11,39435.0
2024-11-18 10:00:00,143.09,143.63,142.82,142.98,34903.0,143.09,143.63,142.82,142.98,34903.0
2024-11-18 10:30:00,142.97,142.97,142.43,142.86,23635.0,142.97,142.97,142.43,142.86,23635.0
2024-11-18 11:00:00,142.87,143.0,141.79,141.93,29556.0,142.87,143.0,141.79,141.93,29556.0
2024-11-18 11:30:00,141.76,142.05,141.73,141.85,12929.0,141.76,142.05,141.73,141.85,12929.0
2024-11-18 12:00:00,141.8,142.01,141.68,142.01,12125.0,141.8,142.01,141.68,142.01,12125.0
2024-11-18 12:30:00,142.0,142.14,141.53,141.66,21492.0,142.0,142.14,141.53,141.66,21492.0
2024-11-18 13:00:00,141.55,141.74,141.13,141.62,22298.0,141.55,141.74,141.13,141.62,22298.0
2024-11-18 13:30:00,141.58,141.78,141.26,141.72,18299.0,141.58,141.78,141.26,141.72,18299.0
2024-11-18 14:00:00,141.73,142.01,141.62,141.99,21142.0,141.73,142.01,141.62,141.99,21142.0
2024-11-18 14:30:00,141.99,142.1,141.64,141.96,51433.0,141.99,142.1,141.64,141.96,51433.0
2024-11-18 15:00:00,141.96,142.31,141.9,142.27,62268.0,141.96,142.31,141.9,142.27,62268.0
2024-11-18 15:30:00,142.27,142.27,141.38,141.4,168094.0,142.27,142.27,141.38,141.4,168094.0
2024-11-19 09:30:00,141.29,142.41,140.07,140.4,68206.0,141.29,142.41,140.07,140.4,68206.0
2024-11-19 10:00:00,140.37,140.6,139.46,140.47,34748.0,140.37,140.6,139.46,140.47,34748.0
2024-11-19 10:30:00,140.47,141.22,140.38,141.15,59981.0,140.47,141.22,140.38,141.15,59981.0
2024-11-19 11:00:00,141.15,142.11,141.14,141.96,76934.0,141.15,142.11,141.14,141.96,76934.0
2024-11-19 11:30:00,141.88,142.28,141.88,142.03,32623.0,141.88,142.28,141.88,142.03,32623.0
2024-11-19 12:00:00,142.05,142.27,141.71,142.18,33582.0,142.05,142.27,141.71,142.18,33582.0
2024-11-19 12:30:00,142.21,142.38,141.97,142.04,36354.0,142.21,142.38,141.97,142.04,36354.0
2024-11-19 13:00:00,142.05,142.24,141.88,142.23,32153.0,142.05,142.24,141.88,142.23,32153.0
2024-11-19 13:30:00,142.21,142.72,142.21,142.67,25605.0,142.21,142.72,142.21,142.67,25605.0
2024-11-19 14:00:00,142.62,142.66,142.19,142.19,48777.0,142.62,142.66,142.19,142.19,48777.0
2024-11-19 14:30:00,142.15,142.52,141.89,142.52,27338.0,142.15,142.52,141.89,142.52,27338.0
2024-11-19 15:00:00,142.52,143.04,142.28,142.94,27087.0,142.52,143.04,142.28,142.94,27087.0
2024-11-19 15:30:00,142.95,143.73,142.85,143.32,204965.0,142.95,143.73,142.85,143.32,204965.0
2024-11-20 09:30:00,143.25,143.25,142.07,142.26,31556.0,143.25,143.25,142.07,142.26,31556.0
2024-11-20 10:00:00,142.48,142.74,141.25,142.11,34870.0,142.48,142.74,141.25,142.11,34870.0
2024-11-20 10:30:00,141.92,142.26,141.7,141.79,24229.0,141.92,142.26,141.7,141.79,24229.0
2024-11-20 11:00:00,142.0,142.49,141.74,142.14,14110.0,142.0,142.49,141.74,142.14,14110.0
2024-11-20 11:30:00,142.1,142.58,141.81,142.28,23541.0,142.1,142.58,141.81,142.28,23541.0
2024-11-20 12:00:00,142.26,142.39,141.93,142.39,31874.0,142.26,142.39,141.93,142.39,31874.0
2024-11-20 12:30:00,142.48,142.79,142.17,142.2,77580.0,142.48,142.79,142.17,142.2,77580.0
2024-11-20 13:00:00,142.2,143.04,142.11,142.98,38547.0,142.2,143.04,142.11,142.98,38547.0
2024-11-20 13:30:00,142.98,143.16,142.76,143.0,37367.0,142.98,143.16,142.76,143.0,37367.0
2024-11-20 14:00:00,143.0,143.08,142.66,142.81,35738.0,143.0,143.08,142.66,142.81,35738.0
2024-11-20 14:30:00,142.83,143.12,142.76,142.94,41240.0,142.83,143.12,142.76,142.94,41240.0
2024-11-20 15:00:00,142.91,143.08,142.71,142.8,35872.0,142.91,143.08,142.71,142.8,35872.0
2024-11-20 15:30:00,142.75,143.08,142.61,142.75,181713.0,142.75,143.08,142.61,142.75,181713.0
2024-11-21 09:30:00,143.52,144.56,142.95,143.9,73628.0,143.52,144.56,142.95,143.9,73628.0
2024-11-21 10:00:00,143.9,144.64,143.87,144.05,49778.0,143.9,144.64,143.87,144.05,49778.0
2024-11-21 10:30:00,144.05,145.1,144.05,144.99,64371.0,144.05,145.1,144.05,144.99,64371.0
2024-11-21 11:00:00,144.99,145.65,144.51,145.65,50883.0,144.99,145.65,144.51,145.65,50883.0
2024-11-21 11:30:00,145.66,145.71,145.26,145.5,35133.0,145.66,145.71,145.26,145.5,35133.0
2024-11-21 12:00:00,145.52,145.82,145.31,145.73,39477.0,145.52,145.82,145.31,145.73,39477.0
2024-11-21 12:30:00,145.74,145.77,145.14,145.18,28222.0,145.74,145.77,145.14,145.18,28222.0
2024-11-21 13:00:00,145.18,145.38,144.84,144.94,30357.0,145.18,145.38,144.84,144.94,30357.0
2024-11-21 13:30:00,144.99,145.0,144.57,144.68,58337.0,144.99,145.0,144.57,144.68,58337.0
2024-11-21 14:00:00,144.68,145.74,144.67,145.6,47010.0,144.68,145.74,144.67,145.6,47010.0
2024-11-21 14:30:00,145.66,146.08,145.58,146.02,43809.0,145.66,146.08,145.58,146.02,43809.0
2024-11-21 15:00:00,146.02,146.31,145.93,146.28,43848.0,146.02,146.31,145.93,146.28,43848.0
2024-11-21 15:30:00,146.28,146.57,145.73,145.9,207956.0,146.28,146.57,145.73,145.9,207956.0
2024-11-22 09:30:00,146.12,147.17,145.93,146.87,31055.0,146.12,147.17,145.93,146.87,31055.0
2024-11-22 10:00:00,146.77,146.78,145.85,146.12,22845.0,146.77,146.78,145.85,146.12,22845.0
2024-11-22 10:30:00,146.12,146.24,145.3,145.42,39925.0,146.12,146.24,145.3,145.42,39925.0
2024-11-22 11:00:00,145.42,146.13,145.26,145.53,23522.0,145.42,146.13,145.26,145.53,23522.0
2024-11-22 11:30:00,145.57,146.3,145.51,146.12,21453.0,145.57,146.3,145.51,146.12,21453.0
2024-11-22 12:00:00,146.06,146.45,145.9,146.4,19721.0,146.06,146.45,145.9,146.4,19721.0
2024-11-22 12:30:00,146.44,146.45,145.97,146.33,21665.0,146.44,146.45,145.97,146.33,21665.0
2024-11-22 13:00:00,146.28,146.47,146.09,146.38,22403.0,146.28,146.47,146.09,146.38,22403.0
2024-11-22 13:30:00,146.38,146.74,146.37,146.68,26951.0,146.38,146.74,146.37,146.68,26951.0
2024-11-22 14:00:00,146.65,146.71,146.31,146.55,23237.0,146.65,146.71,146.31,146.55,23237.0
2024-11-22 14:30:00,146.59,146.71,146.43,146.43,24091.0,146.59,146.71,146.43,146.43,24091.0
2024-11-22 15:00:00,146.44,146.78,146.04,146.78,41328.0,146.44,146.78,146.04,146.78,41328.0
2024-11-22 15:30:00,146.78,147.44,146.78,147.13,147906.0,146.78,147.44,146.78,147.13,147906.0
2024-11-25 09:30:00,148.0,149.36,147.4,147.76,67639.0,148.0,149.36,147.4,147.76,67639.0
2024-11-25 10:00:00,147.65,148.73,147.47,147.56,46290.0,147.65,148.73,147.47,147.56,46290.0
2024-11-25 10:30:00,147.53,147.8,146.8,147.69,64542.0,147.53,147.8,146.8,147.69,64542.0
2024-11-25 11:00:00,147.61,147.81,147.34,147.37,32022.0,147.61,147.81,147.34,147.37,32022.0
2024-11-25 11:30:00,147.3,148.31,147.27,148.21,39794.0,147.3,148.31,147.27,148.21,39794.0
2024-11-25 12:00:00,148.21,148.46,147.91,148.09,37679.0,148.21,148.46,147.91,148.09,37679.0
2024-11-25 12:30:00,148.18,149.03,148.1,148.9,31294.0,148.18,149.03,148.1,148.9,31294.0
2024-11-25 13:00:00,148.92,149.59,148.92,149.15,40653.0,148.92,149.59,148.92,149.15,40653.0
2024-11-25 13:30:00,149.19,149.57,148.88,149.26,57289.0,149.19,149.57,148.88,149.26,57289.0
2024-11-25 14:00:00,149.28,149.59,149.07,149.57,53567.0,149.28,149.59,149.07,149.57,53567.0
2024-11-25 14:30:00,149.53,149.89,149.13,149.13,46287.0,149.53,149.89,149.13,149.13,46287.0
2024-11-25 15:00:00,149.12,149.71,148.99,149.42,54856.0,149.12,149.71,148.99,149.42,54856.0
2024-11-25 15:30:00,149.44,149.61,147.77,147.91,286598.0,149.44,149.61,147.77,147.91,286598.0
2024-11-26 09:30:00,148.1,150.59,147.52,150.47,74716.0,148.1,150.59,147.52,150.47,74716.0
2024-11-26 10:00:00,150.28,150.92,150.01,150.78,61228.0,150.28,150.92,150.01,150.78,61228.0
2024-11-26 10:30:00,150.81,151.83,150.78,151.5,60543.0,150.81,151.83,150.78,151.5,60543.0
2024-11-26 11:00:00,151.48,152.12,151.14,151.78,63538.0,151.48,152.12,151.14,151.78,63538.0
2024-11-26 11:30:00,151.67,151.8,151.08,151.3,41281.0,151.67,151.8,151.08,151.3,41281.0
2024-11-26 12:00:00,151.35,151.9,151.18,151.61,44949.0,151.35,151.9,151.18,151.61,44949.0
2024-11-26 12:30:00,151.66,152.55,151.59,152.39,41865.0,151.66,152.55,151.59,152.39,41865.0
2024-11-26 13:00:00,152.31,152.39,151.93,151.97,27430.0,152.31,152.39,151.93,151.97,27430.0
2024-11-26 13:30:00,151.87,152.31,151.65,152.03,40662.0,151.87,152.31,151.65,152.03,40662.0
2024-11-26 14:00:00,151.99,152.35,151.58,152.35,56256.0,151.99,152.35,151.58,152.35,56256.0
2024-11-26 14:30:00,152.28,152.59,152.08,152.08,55667.0,152.28,152.59,152.08,152.08,55667.0
2024-11-26 15:00:00,152.08,152.91,151.84,152.85,59534.0,152.08,152.91,151.84,152.85,59534.0
2024-11-26 15:30:00,152.82,153.65,152.82,153.33,149264.0,152.82,153.65,152.82,153.33,149264.0
2024-11-27 09:30:00,153.7,154.56,152.24,152.41,118269.0,153.7,154.56,152.24,152.41,118269.0
2024-11-27 10:00:00,152.33,152.88,151.97,152.76,38371.0,152.33,152.88,151.97,152.76,38371.0
2024-11-27 10:30:00,152.51,152.89,152.01,152.45,36574.0,152.51,152.89,152.01,152.45,36574.0
2024-11-27 11:00:00,152.48,152.67,152.11,152.5,30402.0,152.48,152.67,152.11,152.5,30402.0
2024-11-27 11:30:00,152.5,153.16,152.47,152.72,30879.0,152.5,153.16,152.47,152.72,30879.0
2024-11-27 12:00:00,152.63,152.88,152.0,152.8,32732.0,152.63,152.88,152.0,152.8,32732.0
2024-11-27 12:30:00,152.84,153.29,152.65,152.71,41207.0,152.84,153.29,152.65,152.71,41207.0
2024-11-27 13:00:00,152.67,152.94,152.56,152.62,24470.0,152.67,152.94,152.56,152.62,24470.0
2024-11-27 13:30:00,152.57,152.59,152.24,152.48,23129.0,152.57,152.59,152.24,152.48,23129.0
2024-11-27 14:00:00,152.48,152.96,152.15,152.15,33660.0,152.48,152.96,152.15,152.15,33660.0
2024-11-27 14:30:00,152.11,152.38,152.08,152.09,28279.0,152.11,152.38,152.08,152.09,28279.0
2024-11-27 15:00:00,152.09,152.11,151.59,151.97,38267.0,152.09,152.11,151.59,151.97,38267.0
2024-11-27 15:30:00,151.94,152.45,151.83,151.98,105586.0,151.94,152.45,151.83,151.98,105586.0
2024-11-29 09:30:00,153.42,154.83,153.29,154.19,85523.0,153.42,154.83,153.29,154.19,85523.0
2024-11-29 10:00:00,154.19,155.03,154.11,154.57,52139.0,154.19,155.03,154.11,154.57,52139.0
2024-11-29 10:30:00,154.63,155.02,154.4,154.81,35777.0,154.63,155.02,154.4,154.81,35777.0
2024-11-29 11:00:00,154.84,154.93,154.03,154.04,30372.0,154.84,154.93,154.03,154.04,30372.0
2024-11-29 11:30:00,154.13,154.85,153.93,154.69,28802.0,154.13,154.85,153.93,154.69,28802.0
2024-11-29 12:00:00,154.71,155.31,154.66,155.17,36298.0,154.71,155.31,154.66,155.17,36298.0
2024-11-29 12:30:00,155.21,155.64,154.17,154.46,140445.0,155.21,155.64,154.17,154.46,140445.0
2024-12-02 09:30:00,154.35,155.0,151.85,152.09,106711.0,154.35,155.0,151.85,152.09,106711.0
2024-12-02 10:00:00,152.24,153.0,151.5,152.88,62253.0,152.24,153.0,151.5,152.88,62253.0
2024-12-02 10:30:00,152.86,153.04,151.25,151.45,69475.0,152.86,153.04,151.25,151.45,69475.0
2024-12-02 11:00:00,151.46,153.16,151.15,153.16,48523.0,151.46,153.16,151.15,153.16,48523.0
2024-12-02 11:30:00,152.98,153.02,152.15,152.28,21171.0,152.98,153.02,152.15,152.28,21171.0
2024-12-02 12:00:00,152.21,152.22,151.23,151.24,36469.0,152.21,152.22,151.23,151.24,36469.0
2024-12-02 12:30:00,151.25,151.4,150.73,151.34,41678.0,151.25,151.4,150.73,151.34,41678.0
2024-12-02 13:00:00,151.29,151.87,150.93,151.14,42056.0,151.29,151.87,150.93,151.14,42056.0
2024-12-02 13:30:00,151.09,151.43,150.87,151.19,31489.0,151.09,151.43,150.87,151.19,31489.0
2024-12-02 14:00:00,151.17,151.51,150.65,151.15,31389.0,151.17,151.51,150.65,151.15,31389.0
2024-12-02 14:30:00,151.13,151.31,150.94,151.06,41548.0,151.13,151.31,150.94,151.06,41548.0
2024-12-02 15:00:00,151.04,151.69,150.96,151.65,36488.0,151.04,151.69,150.96,151.65,36488.0
2024-12-02 15:30:00,151.59,151.59,150.77,150.97,172908.0,151.59,151.59,150.77,150.97,172908.0
2024-12-03 09:30:00,151.59,153.0,151.39,152.45,68997.0,151.59,153.0,151.39,152.45,68997.0
2024-12-03 10:00:00,152.43,153.28,151.45,151.68,49935.0,152.43,153.28,151.45,151.68,49935.0
2024-12-03 10:30:00,151.59,151.62,150.29,150.43,36335.0,151.59,151.62,150.29,150.43,36335.0
2024-12-03 11:00:00,150.44,150.84,149.5,150.84,47279.0,150.44,150.84,149.5,150.84,47279.0
2024-12-03 11:30:00,150.84,150.94,150.19,150.28,16931.0,150.84,150.94,150.19,150.28,16931.0
2024-12-03 12:00:00,150.28,150.49,149.86,150.16,20538.0,150.28,150.49,149.86,150.16,20538.0
2024-12-03 12:30:00,150.17,150.69,149.9,150.02,25069.0,150.17,150.69,149.9,150.02,25069.0
2024-12-03 13:00:00,150.03,150.27,149.96,150.19,19743.0,150.03,150.27,149.96,150.19,19743.0
2024-12-03 13:30:00,150.16,150.46,149.67,149.77,21663.0,150.16,150.46,149.67,149.77,21663.0
2024-12-03 14:00:00,149.81,150.19,149.37,150.14,29595.0,149.81,150.19,149.37,150.14,29595.0
2024-12-03 14:30:00,150.14,150.38,149.87,150.22,24702.0,150.14,150.38,149.87,150.22,24702.0
2024-12-03 15:00:00,150.23,150.32,149.85,150.31,24204.0,150.23,150.32,149.85,150.31,24204.0
2024-12-03 15:30:00,150.31,151.36,150.3,151.19,185012.0,150.31,151.36,150.3,151.19,185012.0
2024-12-04 09:30:00,151.06,152.22,150.7,151.41,37915.0,151.06,152.22,150.7,151.41,37915.0
2024-12-04 10:00:00,151.42,152.04,151.05,151.3,25227.0,151.42,152.04,151.05,151.3,25227.0
2024-12-04 10:30:00,151.3,152.66,151.3,152.53,36776.0,151.3,152.66,151.3,152.53,36776.0
2024-12-04 11:00:00,152.44,152.82,152.13,152.56,23539.0,152.44,152.82,152.13,152.56,23539.0
2024-12-04 11:30:00,152.62,152.64,152.14,152.28,12725.0,152.62,152.64,152.14,152.28,12725.0
2024-12-04 12:00:00,152.28,152.35,152.03,152.3,21217.0,152.28,152.35,152.03,152.3,21217.0
2024-12-04 12:30:00,152.21,152.34,152.13,152.21,22194.0,152.21,152.34,152.13,152.21,22194.0
2024-12-04 13:00:00,152.18,152.18,151.6,151.7,10445.0,152.18,152.18,151.6,151.7,10445.0
2024-12-04 13:30:00,151.62,151.91,151.22,151.67,14920.0,151.62,151.91,151.22,151.67,14920.0
2024-12-04 14:00:00,151.56,152.34,151.56,152.34,20328.0,151.56,152.34,151.56,152.34,20328.0
2024-12-04 14:30:00,152.28,152.95,152.28,152.8,27977.0,152.28,152.95,152.28,152.8,27977.0
2024-12-04 15:00:00,152.8,153.46,152.79,153.39,33666.0,152.8,153.46,152.79,153.39,33666.0
2024-12-04 15:30:00,153.41,154.16,153.17,154.11,102338.0,153.41,154.16,153.17,154.11,102338.0
2024-12-05 09:30:00,152.59,153.35,150.83,152.63,56357.0,152.59,153.35,150.83,152.63,56357.0
2024-12-05 10:00:00,152.62,152.89,151.2,151.24,18756.0,152.62,152.89,151.2,151.24,18756.0
2024-12-05 10:30:00,151.19,152.62,151.19,152.5,25358.0,151.19,152.62,151.19,152.5,25358.0
2024-12-05 11:00:00,152.5,152.86,152.5,152.63,11323.0,152.5,152.86,152.5,152.63,11323.0
2024-12-05 11:30:00,152.68,153.06,152.66,152.93,16338.0,152.68,153.06,152.66,152.93,16338.0
2024-12-05 12:00:00,152.82,153.09,152.78,152.97,16543.0,152.82,153.09,152.78,152.97,16543.0
2024-12-05 12:30:00,152.93,152.95,152.66,152.78,15634.0,152.93,152.95,152.66,152.78,15634.0
2024-12-05 13:00:00,152.77,152.79,152.28,152.28,23037.0,152.77,152.79,152.28,152.28,23037.0
2024-12-05 13:30:00,152.34,152.34,151.82,152.05,33446.0,152.34,152.34,151.82,152.05,33446.0
2024-12-05 14:00:00,152.03,152.48,151.9,152.35,53542.0,152.03,152.48,151.9,152.35,53542.0
2024-12-05 14:30:00,152.37,152.72,152.28,152.52,10816.0,152.37,152.72,152.28,152.52,10816.0
2024-12-05 15:00:00,152.32,152.59,152.06,152.06,19366.0,152.32,152.59,152.06,152.06,19366.0
2024-12-05 15:30:00,152.06,152.21,151.62,151.66,78454.0,152.06,152.21,151.62,151.66,78454.0
2024-12-06 09:30:00,151.27,152.82,151.0,151.5,26643.0,151.27,152.82,151.0,151.5,26643.0
2024-12-06 10:00:00,151.45,151.48,150.61,150.83,44585.0,151.45,151.48,150.61,150.83,44585.0
2024-12-06 10:30:00,150.83,151.35,150.71,151.35,32821.0,150.83,151.35,150.71,151.35,32821.0
2024-12-06 11:00:00,151.21,151.38,151.0,151.22,48121.0,151.21,151.38,151.0,151.22,48121.0
2024-12-06 11:30:00,151.22,151.71,151.13,151.71,36049.0,151.22,151.71,151.13,151.71,36049.0
2024-12-06 12:00:00,151.63,151.64,151.22,151.4,24844.0,151.63,151.64,151.22,151.4,24844.0
2024-12-06 12:30:00,151.44,151.44,150.93,151.03,44909.0,151.44,151.44,150.93,151.03,44909.0
2024-12-06 13:00:00,151.07,151.66,151.07,151.47,16595.0,151.07,151.66,151.07,151.47,16595.0
2024-12-06 13:30:00,151.47,151.91,151.4,151.82,19101.0,151.47,151.91,151.4,151.82,19101.0
2024-12-06 14:00:00,151.87,151.95,151.16,151.39,26702.0,151.87,151.95,151.16,151.39,26702.0
2024-12-06 14:30:00,151.25,151.55,151.25,151.44,19460.0,151.25,151.55,151.25,151.44,19460.0
2024-12-06 15:00:00,151.41,151.44,150.92,151.34,45624.0,151.41,151.44,150.92,151.34,45624.0
2024-12-06 15:30:00,151.25,151.87,150.94,150.94,227808.0,151.25,151.87,150.94,150.94,227808.0
2024-12-09 09:30:00,150.19,151.04,142.65,146.52,281092.0,150.19,151.04,142.65,146.52,281092.0
2024-12-09 10:00:00,146.79,147.21,144.31,144.61,60023.0,146.79,147.21,144.31,144.61,60023.0
2024-12-09 10:30:00,144.72,144.89,143.36,144.19,101596.0,144.72,144.89,143.36,144.19,101596.0
2024-12-09 11:00:00,144.25,144.26,143.44,144.09,50039.0,144.25,144.26,143.44,144.09,50039.0
2024-12-09 11:30:00,143.99,144.35,143.4,143.94,27514.0,143.99,144.35,143.4,143.94,27514.0
2024-12-09 12:00:00,144.02,144.77,143.81,144.34,48168.0,144.02,144.77,143.81,144.34,48168.0
2024-12-09 12:30:00,144.29,144.91,144.13,144.56,21251.0,144.29,144.91,144.13,144.56,21251.0
2024-12-09 13:00:00,144.54,145.17,144.09,145.07,38106.0,144.54,145.17,144.09,145.07,38106.0
2024-12-09 13:30:00,145.1,145.21,144.25,144.34,19087.0,145.1,145.21,144.25,144.34,19087.0
2024-12-09 14:00:00,144.34,144.34,143.52,143.52,27158.0,144.34,144.34,143.52,143.52,27158.0
2024-12-09 14:30:00,143.65,144.02,143.41,143.91,23050.0,143.65,144.02,143.41,143.91,23050.0
2024-12-09 15:00:00,143.92,144.39,143.9,143.96,38534.0,143.92,144.39,143.9,143.96,38534.0
2024-12-09 15:30:00,143.94,144.25,143.31,144.2,221670.0,143.94,144.25,143.31,144.2,221670.0
2024-12-10 09:30:00,144.18,146.05,143.91,146.0,46616.0,144.18,146.05,143.91,146.0,46616.0
2024-12-10 10:00:00,146.17,146.4,145.5,145.77,37305.0,146.17,146.4,145.5,145.77,37305.0
2024-12-10 10:30:00,145.82,146.93,145.82,146.75,27852.0,145.82,146.93,145.82,146.75,27852.0
2024-12-10 11:00:00,146.73,146.92,146.01,146.62,19782.0,146.73,146.92,146.01,146.62,19782.0
2024-12-10 11:30:00,146.6,147.14,146.13,147.14,25247.0,146.6,147.14,146.13,147.14,25247.0
2024-12-10 12:00:00,147.14,147.54,146.93,147.13,27937.0,147.14,147.54,146.93,147.13,27937.0
2024-12-10 12:30:00,147.12,147.75,147.08,147.19,21431.0,147.12,147.75,147.08,147.19,21431.0
2024-12-10 13:00:00,147.23,147.37,146.79,147.22,15072.0,147.23,147.37,146.79,147.22,15072.0
2024-12-10 13:30:00,147.23,147.59,146.88,147.04,21603.0,147.23,147.59,146.88,147.04,21603.0
2024-12-10 14:00:00,147.0,147.03,146.07,147.03,30215.0,147.0,147.03,146.07,147.03,30215.0
2024-12-10 14:30:00,147.1,147.15,146.36,146.42,26408.0,147.1,147.15,146.36,146.42,26408.0
2024-12-10 15:00:00,146.42,146.53,145.91,146.19,44865.0,146.42,146.53,145.91,146.19,44865.0
2024-12-10 15:30:00,146.19,147.01,146.09,146.94,178614.0,146.19,147.01,146.09,146.94,178614.0
2024-12-11 09:30:00,147.14,149.23,145.89,148.53,41271.0,147.14,149.23,145.89,148.53,41271.0
2024-12-11 10:00:00,148.39,148.69,147.52,148.55,30541.0,148.39,148.69,147.52,148.55,30541.0
2024-12-11 10:30:00,148.63,149.37,148.54,149.23,21262.0,148.63,149.37,148.54,149.23,21262.0
2024-12-11 11:00:00,149.3,149.7,149.06,149.56,15840.0,149.3,149.7,149.06,149.56,15840.0
2024-12-11 11:30:00,149.55,149.86,149.18,149.69,17205.0,149.55,149.86,149.18,149.69,17205.0
2024-12-11 12:00:00,149.69,149.93,149.13,149.13,15956.0,149.69,149.93,149.13,149.13,15956.0
2024-12-11 12:30:00,149.15,149.33,148.89,149.23,18224.0,149.15,149.33,148.89,149.23,18224.0
2024-12-11 13:00:00,149.28,149.49,149.07,149.34,16511.0,149.28,149.49,149.07,149.34,16511.0
2024-12-11 13:30:00,149.38,149.59,149.14,149.5,17951.0,149.38,149.59,149.14,149.5,17951.0
2024-12-11 14:00:00,149.54,149.68,149.31,149.31,26038.0,149.54,149.68,149.31,149.31,26038.0
2024-12-11 14:30:00,149.36,149.7,149.31,149.63,19383.0,149.36,149.7,149.31,149.63,19383.0
2024-12-11 15:00:00,149.69,149.77,148.7,148.82,24852.0,149.69,149.77,148.7,148.82,24852.0
2024-12-11 15:30:00,148.81,149.08,148.7,148.91,92487.0,148.81,149.08,148.7,148.91,92487.0
2024-12-12 09:30:00,149.03,150.83,148.57,149.23,48834.0,149.03,150.83,148.57,149.23,48834.0
2024-12-12 10:00:00,149.37,149.37,148.03,148.69,31154.0,149.37,149.37,148.03,148.69,31154.0
2024-12-12 10:30:00,148.69,149.12,148.18,148.99,31968.0,148.69,149.12,148.18,148.99,31968.0
2024-12-12 11:00:00,149.07,149.62,148.98,149.59,20527.0,149.07,149.62,148.98,149.59,20527.0
2024-12-12 11:30:00,149.55,149.84,149.36,149.56,17759.0,149.55,149.84,149.36,149.56,17759.0
2024-12-12 12:00:00,149.56,149.79,149.26,149.63,12768.0,149.56,149.79,149.26,149.63,12768.0
2024-12-12 12:30:00,149.54,150.0,149.33,149.92,21728.0,149.54,150.0,149.33,149.92,21728.0
2024-12-12 13:00:00,149.93,150.08,149.66,149.7,32626.0,149.93,150.08,149.66,149.7,32626.0
2024-12-12 13:30:00,149.74,149.88,149.23,149.23,15541.0,149.74,149.88,149.23,149.23,15541.0
2024-12-12 14:00:00,149.24,149.69,148.81,148.88,36180.0,149.24,149.69,148.81,148.88,36180.0
2024-12-12 14:30:00,148.85,149.22,148.85,149.2,20556.0,148.85,149.22,148.85,149.2,20556.0
2024-12-12 15:00:00,149.19,149.35,148.57,149.15,78376.0,149.19,149.35,148.57,149.15,78376.0
2024-12-12 15:30:00,149.11,149.95,148.84,149.51,146178.0,149.11,149.95,148.84,149.51,146178.0
2024-12-13 09:30:00,148.9,150.15,148.0,149.94,34125.0,148.9,150.15,148.0,149.94,34125.0
2024-12-13 10:00:00,149.75,150.14,149.13,149.13,29368.0,149.75,150.14,149.13,149.13,29368.0
2024-12-13 10:30:00,149.13,149.89,148.98,149.56,25321.0,149.13,149.89,148.98,149.56,25321.0
2024-12-13 11:00:00,149.47,149.61,148.98,149.5,19294.0,149.47,149.61,148.98,149.5,19294.0
2024-12-13 11:30:00,149.67,149.92,149.39,149.58,28031.0,149.67,149.92,149.39,149.58,28031.0
2024-12-13 12:00:00,149.62,149.65,148.51,148.56,16805.0,149.62,149.65,148.51,148.56,16805.0
2024-12-13 12:30:00,148.54,148.62,148.18,148.28,16070.0,148.54,148.62,148.18,148.28,16070.0
2024-12-13 13:00:00,148.15,148.2,147.7,148.0,72571.0,148.15,148.2,147.7,148.0,72571.0
2024-12-13 13:30:00,147.89,148.04,147.38,147.41,17822.0,147.89,148.04,147.38,147.41,17822.0
2024-12-13 14:00:00,147.32,147.81,147.24,147.43,22735.0,147.32,147.81,147.24,147.43,22735.0
2024-12-13 14:30:00,147.5,147.59,147.1,147.39,22638.0,147.5,147.59,147.1,147.39,22638.0
2024-12-13 15:00:00,147.4,147.54,147.11,147.47,23438.0,147.4,147.54,147.11,147.47,23438.0
2024-12-13 15:30:00,147.47,148.22,147.39,147.8,87703.0,147.47,148.22,147.39,147.8,87703.0
2024-12-16 09:30:00,147.88,148.49,147.16,147.51,53541.0,147.88,148.49,147.16,147.51,53541.0
2024-12-16 10:00:00,147.75,147.75,143.71,144.4,74311.0,147.75,147.75,143.71,144.4,74311.0
2024-12-16 10:30:00,144.56,145.19,144.43,144.92,31787.0,144.56,145.19,144.43,144.92,31787.0
2024-12-16 11:00:00,144.81,145.03,143.71,143.85,120884.0,144.81,145.03,143.71,143.85,120884.0
2024-12-16 11:30:00,143.72,144.1,143.26,143.55,35128.0,143.72,144.1,143.26,143.55,35128.0
2024-12-16 12:00:00,143.57,143.92,143.56,143.69,10673.0,143.57,143.92,143.56,143.69,10673.0
2024-12-16 12:30:00,143.52,144.78,142.91,144.74,56486.0,143.52,144.78,142.91,144.74,56486.0
2024-12-16 13:00:00,144.8,145.08,144.3,144.39,15070.0,144.8,145.08,144.3,144.39,15070.0
2024-12-16 13:30:00,144.31,144.6,144.08,144.36,17507.0,144.31,144.6,144.08,144.36,17507.0
2024-12-16 14:00:00,144.37,144.56,143.96,143.97,14024.0,144.37,144.56,143.96,143.97,14024.0
2024-12-16 14:30:00,144.06,144.14,143.66,143.94,33139.0,144.06,144.14,143.66,143.94,33139.0
2024-12-16 15:00:00,143.91,143.91,143.42,143.55,34970.0,143.91,143.91,143.42,143.55,34970.0
2024-12-16 15:30:00,143.54,143.59,142.82,142.84,140671.0,143.54,143.59,142.82,142.84,140671.0
2024-12-17 09:30:00,141.83,142.1,138.88,140.65,148136.0,141.83,142.1,138.88,140.65,148136.0
2024-12-17 10:00:00,140.52,140.66,139.5,140.56,55742.0,140.52,140.66,139.5,140.56,55742.0
2024-12-17 10:30:00,140.46,140.46,139.16,139.45,49540.0,140.46,140.46,139.16,139.45,49540.0
2024-12-17 11:00:00,139.36,139.88,139.12,139.36,55599.0,139.36,139.88,139.12,139.36,55599.0
2024-12-17 11:30:00,139.5,139.5,138.95,139.32,41300.0,139.5,139.5,138.95,139.32,41300.0
2024-12-17 12:00:00,139.37,139.51,138.9,139.27,41837.0,139.37,139.51,138.9,139.27,41837.0
2024-12-17 12:30:00,139.21,139.62,139.08,139.52,26539.0,139.21,139.62,139.08,139.52,26539.0
2024-12-17 13:00:00,139.57,139.61,138.53,138.58,27106.0,139.57,139.61,138.53,138.58,27106.0
2024-12-17 13:30:00,138.72,138.89,137.76,138.89,50074.0,138.72,138.89,137.76,138.89,50074.0
2024-12-17 14:00:00,138.78,138.93,138.11,138.31,36799.0,138.78,138.93,138.11,138.31,36799.0
2024-12-17 14:30:00,138.26,138.38,137.92,138.03,28836.0,138.26,138.38,137.92,138.03,28836.0
2024-12-17 15:00:00,138.01,138.36,137.93,138.14,53558.0,138.01,138.36,137.93,138.14,53558.0
2024-12-17 15:30:00,138.15,138.84,138.04,138.59,146750.0,138.15,138.84,138.04,138.59,146750.0
2024-12-18 09:30:00,138.24,139.06,136.27,137.36,115565.0,138.24,139.06,136.27,137.36,115565.0
2024-12-18 10:00:00,137.35,138.07,137.17,137.98,33588.0,137.35,138.07,137.17,137.98,33588.0
2024-12-18 10:30:00,137.99,138.12,137.51,137.91,26842.0,137.99,138.12,137.51,137.91,26842.0
2024-12-18 11:00:00,137.99,138.01,137.36,137.41,14011.0,137.99,138.01,137.36,137.41,14011.0
2024-12-18 11:30:00,137.34,137.53,137.2,137.3,13610.0,137.34,137.53,137.2,137.3,13610.0
2024-12-18 12:00:00,137.25,137.47,136.76,137.31,21981.0,137.25,137.47,136.76,137.31,21981.0
2024-12-18 12:30:00,137.34,138.03,137.26,137.46,34380.0,137.34,138.03,137.26,137.46,34380.0
2024-12-18 13:00:00,137.57,138.06,137.02,137.91,43906.0,137.57,138.06,137.02,137.91,43906.0
2024-12-18 13:30:00,137.88,138.58,137.88,138.5,19328.0,137.88,138.58,137.88,138.5,19328.0
2024-12-18 14:00:00,138.48,138.63,137.12,137.33,33685.0,138.48,138.63,137.12,137.33,33685.0
2024-12-18 14:30:00,137.34,137.78,136.24,136.3,35548.0,137.34,137.78,136.24,136.3,35548.0
2024-12-18 15:00:00,136.37,137.09,136.18,136.25,41305.0,136.37,137.09,136.18,136.25,41305.0
2024-12-18 15:30:00,136.26,136.77,134.08,135.16,229676.0,136.26,136.77,134.08,135.16,229676.0
2024-12-19 09:30:00,135.2,136.5,134.8,135.01,69063.0,135.2,136.5,134.8,135.01,69063.0
2024-12-19 10:00:00,135.09,135.11,134.14,134.18,43772.0,135.09,135.11,134.14,134.18,43772.0
2024-12-19 10:30:00,134.14,135.37,134.11,135.37,42357.0,134.14,135.37,134.11,135.37,42357.0
2024-12-19 11:00:00,135.2,135.78,134.71,135.66,24391.0,135.2,135.78,134.71,135.66,24391.0
2024-12-19 11:30:00,135.7,135.93,135.15,135.26,27221.0,135.7,135.93,135.15,135.26,27221.0
2024-12-19 12:00:00,135.26,135.46,134.92,134.97,23539.0,135.26,135.46,134.92,134.97,23539.0
2024-12-19 12:30:00,135.09,135.87,134.78,135.73,28430.0,135.09,135.87,134.78,135.73,28430.0
2024-12-19 13:00:00,135.65,135.94,135.48,135.84,25110.0,135.65,135.94,135.48,135.84,25110.0
2024-12-19 13:30:00,135.78,136.15,135.56,135.99,32196.0,135.78,136.15,135.56,135.99,32196.0
2024-12-19 14:00:00,136.01,136.23,135.86,135.93,32173.0,136.01,136.23,135.86,135.93,32173.0
2024-12-19 14:30:00,135.94,136.11,135.55,135.63,38819.0,135.94,136.11,135.55,135.63,38819.0
2024-12-19 15:00:00,135.61,136.3,135.53,136.08,30127.0,135.61,136.3,135.53,136.08,30127.0
2024-12-19 15:30:00,136.08,136.08,134.64,134.67,97929.0,136.08,136.08,134.64,134.67,97929.0
2024-12-20 09:30:00,133.48,134.95,132.5,132.78,213146.0,133.48,134.95,132.5,132.78,213146.0
2024-12-20 10:00:00,133.07,133.73,132.5,133.05,48778.0,133.07,133.73,132.5,133.05,48778.0
2024-12-20 10:30:00,133.34,133.47,132.78,133.07,37328.0,133.34,133.47,132.78,133.07,37328.0
2024-12-20 11:00:00,133.15,133.34,132.87,133.24,31715.0,133.15,133.34,132.87,133.24,31715.0
2024-12-20 11:30:00,133.24,133.28,132.01,132.29,44349.0,133.24,133.28,132.01,132.29,44349.0
2024-12-20 12:00:00,132.25,132.65,131.72,132.57,50199.0,132.25,132.65,131.72,132.57,50199.0
2024-12-20 12:30:00,132.55,132.63,132.07,132.27,27222.0,132.55,132.63,132.07,132.27,27222.0
2024-12-20 13:00:00,132.17,132.19,131.14,131.47,44897.0,132.17,132.19,131.14,131.47,44897.0
2024-12-20 13:30:00,131.39,132.06,131.39,131.79,33915.0,131.39,132.06,131.39,131.79,33915.0
2024-12-20 14:00:00,131.82,131.93,131.41,131.93,36702.0,131.82,131.93,131.41,131.93,36702.0
2024-12-20 14:30:00,131.93,132.21,131.16,131.39,35998.0,131.93,132.21,131.16,131.39,35998.0
2024-12-20 15:00:00,131.43,131.58,131.04,131.36,49886.0,131.43,131.58,131.04,131.36,49886.0
2024-12-20 15:30:00,131.54,132.23,131.22,131.65,221383.0,131.54,132.23,131.22,131.65,221383.0
2024-12-23 09:30:00,131.09,131.16,128.5,128.84,76735.0,131.09,131.16,128.5,128.84,76735.0
2024-12-23 10:00:00,128.55,128.85,128.06,128.79,73974.0,128.55,128.85,128.06,128.79,73974.0
2024-12-23 10:30:00,128.64,128.74,127.82,128.41,44674.0,128.64,128.74,127.82,128.41,44674.0
2024-12-23 11:00:00,128.39,128.7,128.2,128.54,30958.0,128.39,128.7,128.2,128.54,30958.0
2024-12-23 11:30:00,128.51,129.47,128.5,129.46,22328.0,128.51,129.47,128.5,129.46,22328.0
2024-12-23 12:00:00,129.57,129.61,129.2,129.25,22864.0,129.57,129.61,129.2,129.25,22864.0
2024-12-23 12:30:00,129.22,129.51,128.94,128.94,21666.0,129.22,129.51,128.94,128.94,21666.0
2024-12-23 13:00:00,128.91,129.22,128.71,128.79,20946.0,128.91,129.22,128.71,128.79,20946.0
2024-12-23 13:30:00,128.75,129.24,128.71,129.16,22192.0,128.75,129.24,128.71,129.16,22192.0
2024-12-23 14:00:00,129.11,129.25,128.77,129.06,30670.0,129.11,129.25,128.77,129.06,30670.0
2024-12-23 14:30:00,129.07,129.61,129.03,129.31,38353.0,129.07,129.61,129.03,129.31,38353.0
2024-12-23 15:00:00,129.28,129.64,129.22,129.48,34141.0,129.28,129.64,129.22,129.48,34141.0
2024-12-23 15:30:00,129.49,129.8,129.27,129.38,134354.0,129.49,129.8,129.27,129.38,134354.0
2024-12-24 09:30:00,129.46,130.56,129.01,130.01,57445.0,129.46,130.56,129.01,130.01,57445.0
2024-12-24 10:00:00,129.91,130.94,129.9,130.75,31488.0,129.91,130.94,129.9,130.75,31488.0
2024-12-24 10:30:00,130.75,131.14,130.74,130.83,38865.0,130.75,131.14,130.74,130.83,38865.0
2024-12-24 11:00:00,130.79,131.03,130.51,130.8,35929.0,130.79,131.03,130.51,130.8,35929.0
2024-12-24 11:30:00,130.77,131.01,130.58,130.67,16754.0,130.77,131.01,130.58,130.67,16754.0
2024-12-24 12:00:00,130.66,131.11,130.6,131.11,15011.0,130.66,131.11,130.6,131.11,15011.0
2024-12-24 12:30:00,131.06,131.62,130.55,131.37,86042.0,131.06,131.62,130.55,131.37,86042.0
2024-12-26 09:30:00,130.59,131.15,129.57,130.0,50098.0,130.59,131.15,129.57,130.0,50098.0
2024-12-26 10:00:00,129.86,130.52,129.57,130.43,21465.0,129.86,130.52,129.57,130.43,21465.0
2024-12-26 10:30:00,130.43,130.8,130.2,130.71,25048.0,130.43,130.8,130.2,130.71,25048.0
2024-12-26 11:00:00,130.78,131.08,130.7,130.94,22975.0,130.78,131.08,130.7,130.94,22975.0
2024-12-26 11:30:00,130.94,131.25,130.94,131.21,20272.0,130.94,131.25,130.94,131.21,20272.0
2024-12-26 12:00:00,131.29,131.47,130.81,130.9,15681.0,131.29,131.47,130.81,130.9,15681.0
2024-12-26 12:30:00,130.9,131.09,130.7,130.85,11416.0,130.9,131.09,130.7,130.85,11416.0
2024-12-26 13:00:00,130.88,131.02,130.65,131.02,19783.0,130.88,131.02,130.65,131.02,19783.0
2024-12-26 13:30:00,131.02,131.08,130.78,130.96,10154.0,131.02,131.08,130.78,130.96,10154.0
2024-12-26 14:00:00,130.9,131.03,130.77,130.84,13703.0,130.9,131.03,130.77,130.84,13703.0
2024-12-26 14:30:00,130.84,130.96,130.61,130.61,16422.0,130.84,130.96,130.61,130.61,16422.0
2024-12-26 15:00:00,130.61,130.67,130.39,130.39,19108.0,130.61,130.67,130.39,130.39,19108.0
2024-12-26 15:30:00,130.39,130.73,130.33,130.53,56363.0,130.39,130.73,130.33,130.53,56363.0
2024-12-27 09:30:00,128.74,129.98,128.62,129.27,39213.0,128.74,129.98,128.62,129.27,39213.0
2024-12-27 10:00:00,129.36,129.36,127.91,128.04,33751.0,129.36,129.36,127.91,128.04,33751.0
2024-12-27 10:30:00,128.04,128.83,127.96,128.67,36607.0,128.04,128.83,127.96,128.67,36607.0
2024-12-27 11:00:00,128.67,128.76,128.06,128.51,58300.0,128.67,128.76,128.06,128.51,58300.0
2024-12-27 11:30:00,128.43,128.55,127.04,127.46,127164.0,128.43,128.55,127.04,127.46,127164.0
2024-12-27 12:00:00,127.67,128.07,127.45,128.04,21164.0,127.67,128.07,127.45,128.04,21164.0
2024-12-27 12:30:00,128.08,128.3,127.99,128.3,18307.0,128.08,128.3,127.99,128.3,18307.0
2024-12-27 13:00:00,128.34,128.54,128.04,128.11,17896.0,128.34,128.54,128.04,128.11,17896.0
2024-12-27 13:30:00,128.09,128.57,128.06,128.5,18957.0,128.09,128.57,128.06,128.5,18957.0
2024-12-27 14:00:00,128.42,128.64,128.31,128.4,15843.0,128.42,128.64,128.31,128.4,15843.0
2024-12-27 14:30:00,128.37,128.84,128.36,128.78,16787.0,128.37,128.84,128.36,128.78,16787.0
2024-12-27 15:00:00,128.78,128.78,128.33,128.42,20757.0,128.78,128.78,128.33,128.42,20757.0
2024-12-27 15:30:00,128.42,128.61,128.03,128.47,105653.0,128.42,128.61,128.03,128.47,105653.0
2024-12-30 09:30:00,127.81,128.48,125.88,125.91,128087.0,127.81,128.48,125.88,125.91,128087.0
2024-12-30 10:00:00,125.91,126.05,125.18,125.45,66696.0,125.91,126.05,125.18,125.45,66696.0
2024-12-30 10:30:00,125.48,125.94,125.41,125.92,34394.0,125.48,125.94,125.41,125.92,34394.0
2024-12-30 11:00:00,125.9,125.93,125.44,125.67,31482.0,125.9,125.93,125.44,125.67,31482.0
2024-12-30 11:30:00,125.63,126.35,125.62,126.35,43069.0,125.63,126.35,125.62,126.35,43069.0
2024-12-30 12:00:00,126.28,126.54,126.07,126.12,24378.0,126.28,126.54,126.07,126.12,24378.0
2024-12-30 12:30:00,126.14,126.52,125.94,126.52,40659.0,126.14,126.52,125.94,126.52,40659.0
2024-12-30 13:00:00,126.42,127.1,126.3,127.07,32872.0,126.42,127.1,126.3,127.07,32872.0
2024-12-30 13:30:00,127.08,127.24,126.92,126.98,27162.0,127.08,127.24,126.92,126.98,27162.0
2024-12-30 14:00:00,127.03,127.07,126.69,126.95,25647.0,127.03,127.07,126.69,126.95,25647.0
2024-12-30 14:30:00,126.91,127.29,126.87,127.17,32440.0,126.91,127.29,126.87,127.17,32440.0
2024-12-30 15:00:00,127.2,127.69,127.13,127.48,77266.0,127.2,127.69,127.13,127.48,77266.0
2024-12-30 15:30:00,127.52,127.64,127.09,127.09,199958.0,127.52,127.64,127.09,127.09,199958.0
2024-12-31 09:30:00,127.3,128.39,126.85,127.69,62214.0,127.3,128.39,126.85,127.69,62214.0
2024-12-31 10:00:00,127.7,128.19,127.35,128.0,30692.0,127.7,128.19,127.35,128.0,30692.0
2024-12-31 10:30:00,128.0,128.39,127.61,128.04,41027.0,128.0,128.39,127.61,128.04,41027.0
2024-12-31 11:00:00,128.03,128.27,127.6,127.74,27630.0,128.03,128.27,127.6,127.74,27630.0
2024-12-31 11:30:00,127.64,128.56,127.61,128.26,26341.0,127.64,128.56,127.61,128.26,26341.0
2024-12-31 12:00:00,128.31,128.36,127.49,127.49,18022.0,128.31,128.36,127.49,127.49,18022.0
2024-12-31 12:30:00,127.58,128.02,127.21,128.01,18445.0,127.58,128.02,127.21,128.01,18445.0
2024-12-31 13:00:00,128.05,128.07,127.47,127.5,11060.0,128.05,128.07,127.47,127.5,11060.0
2024-12-31 13:30:00,127.5,127.96,127.49,127.75,12190.0,127.5,127.96,127.49,127.75,12190.0
2024-12-31 14:00:00,127.68,128.05,127.5,127.5,17751.0,127.68,128.05,127.5,127.5,17751.0
2024-12-31 14:30:00,127.42,127.59,127.21,127.59,14563.0,127.42,127.59,127.21,127.59,14563.0
2024-12-31 15:00:00,127.5,127.72,127.11,127.55,21392.0,127.5,127.72,127.11,127.55,21392.0
2024-12-31 15:30:00,127.6,127.61,126.87,126.97,92527.0,127.6,127.61,126.87,126.97,92527.0
2025-01-02 09:30:00,127.51,130.81,127.35,130.72,63631.0,127.51,130.81,127.35,130.72,63631.0
2025-01-02 10:00:00,130.83,132.19,130.55,130.91,72219.0,130.83,132.19,130.55,130.91,72219.0
2025-01-02 10:30:00,130.91,132.01,130.52,131.31,91089.0,130.91,132.01,130.52,131.31,91089.0
2025-01-02 11:00:00,131.31,131.98,130.95,131.9,73125.0,131.31,131.98,130.95,131.9,73125.0
2025-01-02 11:30:00,131.84,133.0,131.68,132.88,67740.0,131.84,133.0,131.68,132.88,67740.0
2025-01-02 12:00:00,132.88,133.24,132.13,132.14,109460.0,132.88,133.24,132.13,132.14,109460.0
2025-01-02 12:30:00,132.09,132.33,131.62,132.02,50207.0,132.09,132.33,131.62,132.02,50207.0
2025-01-02 13:00:00,132.06,132.07,131.34,131.99,49524.0,132.06,132.07,131.34,131.99,49524.0
2025-01-02 13:30:00,131.96,132.39,131.53,132.33,70767.0,131.96,132.39,131.53,132.33,70767.0
2025-01-02 14:00:00,132.27,132.35,131.57,131.91,29604.0,132.27,132.35,131.57,131.91,29604.0
2025-01-02 14:30:00,131.75,131.88,131.21,131.21,33050.0,131.75,131.88,131.21,131.21,33050.0
2025-01-02 15:00:00,131.25,132.27,131.25,132.24,48785.0,131.25,132.27,131.25,132.24,48785.0
2025-01-02 15:30:00,132.25,132.99,132.1,132.91,196494.0,132.25,132.99,132.1,132.91,196494.0
2025-01-03 09:30:00,133.23,134.4,133.19,133.39,70528.0,133.23,134.4,133.19,133.39,70528.0
2025-01-03 10:00:00,133.39,134.15,133.25,133.86,41735.0,133.39,134.15,133.25,133.86,41735.0
2025-01-03 10:30:00,133.71,135.22,133.7,135.16,43185.0,133.71,135.22,133.7,135.16,43185.0
2025-01-03 11:00:00,135.16,135.26,134.49,134.89,33882.0,135.16,135.26,134.49,134.89,33882.0
2025-01-03 11:30:00,134.78,135.2,134.42,134.89,24275.0,134.78,135.2,134.42,134.89,24275.0
2025-01-03 12:00:00,134.87,135.22,134.78,135.04,39630.0,134.87,135.22,134.78,135.04,39630.0
2025-01-03 12:30:00,135.11,135.13,134.65,134.65,40486.0,135.11,135.13,134.65,134.65,40486.0
2025-01-03 13:00:00,134.67,134.73,134.29,134.62,25970.0,134.67,134.73,134.29,134.62,25970.0
2025-01-03 13:30:00,134.58,134.73,134.25,134.61,32140.0,134.58,134.73,134.25,134.61,32140.0
2025-01-03 14:00:00,134.66,135.12,134.41,134.6,38721.0,134.66,135.12,134.41,134.6,38721.0
2025-01-03 14:30:00,134.62,134.73,133.88,134.22,58903.0,134.62,134.73,133.88,134.22,58903.0
2025-01-03 15:00:00,134.21,134.4,133.93,134.32,47774.0,134.21,134.4,133.93,134.32,47774.0
2025-01-03 15:30:00,134.31,134.88,134.11,134.68,199397.0,134.31,134.88,134.11,134.68,199397.0
2025-01-06 09:30:00,134.83,137.2,134.83,137.0,76219.0,134.83,137.2,134.83,137.0,76219.0
2025-01-06 10:00:00,137.03,137.67,136.44,137.67,55399.0,137.03,137.67,136.44,137.67,55399.0
2025-01-06 10:30:00,137.56,138.35,136.98,138.25,45313.0,137.56,138.35,136.98,138.25,45313.0
2025-01-06 11:00:00,138.21,139.03,137.96,138.88,56958.0,138.21,139.03,137.96,138.88,56958.0
2025-01-06 11:30:00,138.93,139.91,138.93,139.71,52108.0,138.93,139.91,138.93,139.71,52108.0
2025-01-06 12:00:00,139.71,139.73,138.99,138.99,34125.0,139.71,139.73,138.99,138.99,34125.0
2025-01-06 12:30:00,139.17,139.99,139.13,139.68,40326.0,139.17,139.99,139.13,139.68,40326.0
2025-01-06 13:00:00,139.8,140.49,139.66,140.42,29336.0,139.8,140.49,139.66,140.42,29336.0
2025-01-06 13:30:00,140.4,140.4,139.5,139.95,39832.0,140.4,140.4,139.5,139.95,39832.0
2025-01-06 14:00:00,139.93,140.14,139.5,140.07,48962.0,139.93,140.14,139.5,140.07,48962.0
2025-01-06 14:30:00,140.14,140.25,139.9,140.05,36252.0,140.14,140.25,139.9,140.05,36252.0
2025-01-06 15:00:00,139.97,140.43,139.89,140.25,49734.0,139.97,140.43,139.89,140.25,49734.0
2025-01-06 15:30:00,140.35,141.01,139.98,140.76,199996.0,140.35,141.01,139.98,140.76,199996.0
2025-01-07 09:30:00,141.2,142.28,140.51,140.92,104876.0,141.2,142.28,140.51,140.92,104876.0
2025-01-07 10:00:00,140.65,140.81,136.94,137.14,71942.0,140.65,140.81,136.94,137.14,71942.0
2025-01-07 10:30:00,137.0,138.31,135.56,138.06,45581.0,137.0,138.31,135.56,138.06,45581.0
2025-01-07 11:00:00,138.19,138.8,137.74,138.56,79278.0,138.19,138.8,137.74,138.56,79278.0
2025-01-07 11:30:00,138.53,138.75,137.34,137.44,41941.0,138.53,138.75,137.34,137.44,41941.0
2025-01-07 12:00:00,137.62,138.37,137.33,138.07,29654.0,137.62,138.37,137.33,138.07,29654.0
2025-01-07 12:30:00,138.07,138.92,138.06,138.57,29385.0,138.07,138.92,138.06,138.57,29385.0
2025-01-07 13:00:00,138.49,139.05,138.36,138.96,35072.0,138.49,139.05,138.36,138.96,35072.0
2025-01-07 13:30:00,138.95,139.37,138.78,139.03,50051.0,138.95,139.37,138.78,139.03,50051.0
2025-01-07 14:00:00,139.03,139.15,138.26,138.43,44924.0,139.03,139.15,138.26,138.43,44924.0
2025-01-07 14:30:00,138.53,138.86,138.37,138.65,22773.0,138.53,138.86,138.37,138.65,22773.0
2025-01-07 15:00:00,138.78,138.8,138.25,138.54,29164.0,138.78,138.8,138.25,138.54,29164.0
2025-01-07 15:30:00,138.61,138.94,138.07,138.93,150111.0,138.61,138.94,138.07,138.93,150111.0
2025-01-08 09:30:00,139.1,140.56,136.45,137.56,87664.0,139.1,140.56,136.45,137.56,87664.0
2025-01-08 10:00:00,137.56,138.85,137.07,137.43,28412.0,137.56,138.85,137.07,137.43,28412.0
2025-01-08 10:30:00,137.34,137.92,136.5,137.89,20323.0,137.34,137.92,136.5,137.89,20323.0
2025-01-08 11:00:00,138.0,138.52,137.43,138.29,15882.0,138.0,138.52,137.43,138.29,15882.0
2025-01-08 11:30:00,138.29,139.36,138.29,139.07,11503.0,138.29,139.36,138.29,139.07,11503.0
2025-01-08 12:00:00,139.18,139.25,138.14,138.14,23390.0,139.18,139.25,138.14,138.14,23390.0
2025-01-08 12:30:00,138.03,139.36,138.02,139.27,20348.0,138.03,139.36,138.02,139.27,20348.0
2025-01-08 13:00:00,139.33,140.13,139.14,139.83,46742.0,139.33,140.13,139.14,139.83,46742.0
2025-01-08 13:30:00,139.68,139.68,138.74,139.25,10078.0,139.68,139.68,138.74,139.25,10078.0
2025-01-08 14:00:00,139.13,139.88,138.92,139.85,24937.0,139.13,139.88,138.92,139.85,24937.0
2025-01-08 14:30:00,139.84,139.84,139.27,139.67,19885.0,139.84,139.84,139.27,139.67,19885.0
2025-01-08 15:00:00,139.69,139.9,139.02,139.81,28589.0,139.69,139.9,139.02,139.81,28589.0
2025-01-08 15:30:00,139.81,140.43,139.62,140.21,114649.0,139.81,140.43,139.62,140.21,114649.0
2025-01-10 09:30:00,139.5,140.72,137.99,140.72,92817.0,139.5,140.72,137.99,140.72,92817.0
2025-01-10 10:00:00,140.7,141.16,139.36,141.16,71568.0,140.7,141.16,139.36,141.16,71568.0
2025-01-10 10:30:00,141.0,141.95,140.72,141.09,34577.0,141.0,141.95,140.72,141.09,34577.0
2025-01-10 11:00:00,140.97,140.99,140.1,140.54,71963.0,140.97,140.99,140.1,140.54,71963.0
2025-01-10 11:30:00,140.5,141.56,140.32,140.37,30489.0,140.5,141.56,140.32,140.37,30489.0
2025-01-10 12:00:00,140.47,140.56,139.52,140.11,26713.0,140.47,140.56,139.52,140.11,26713.0
2025-01-10 12:30:00,140.17,140.45,139.88,140.37,16597.0,140.17,140.45,139.88,140.37,16597.0
2025-01-10 13:00:00,140.31,140.4,138.84,139.06,31654.0,140.31,140.4,138.84,139.06,31654.0
2025-01-10 13:30:00,139.03,139.47,138.89,139.29,33670.0,139.03,139.47,138.89,139.29,33670.0
2025-01-10 14:00:00,139.32,139.34,138.02,138.64,26618.0,139.32,139.34,138.02,138.64,26618.0
2025-01-10 14:30:00,138.64,139.01,138.13,138.89,38393.0,138.64,139.01,138.13,138.89,38393.0
2025-01-10 15:00:00,138.84,138.9,137.5,137.9,41095.0,138.84,138.9,137.5,137.9,41095.0
2025-01-10 15:30:00,137.86,138.3,137.62,137.98,176798.0,137.86,138.3,137.62,137.98,176798.0
2025-01-13 09:30:00,135.88,139.08,135.18,139.08,66612.0,135.88,139.08,135.18,139.08,66612.0
2025-01-13 10:00:00,139.0,139.8,138.58,139.22,37110.0,139.0,139.8,138.58,139.22,37110.0
2025-01-13 10:30:00,139.31,139.83,138.75,139.05,37346.0,139.31,139.83,138.75,139.05,37346.0
2025-01-13 11:00:00,139.1,139.1,138.2,138.64,31380.0,139.1,139.1,138.2,138.64,31380.0
2025-01-13 11:30:00,138.66,139.03,137.92,137.92,12762.0,138.66,139.03,137.92,137.92,12762.0
2025-01-13 12:00:00,137.92,139.31,137.86,139.13,47401.0,137.92,139.31,137.86,139.13,47401.0
2025-01-13 12:30:00,139.13,139.13,138.45,138.66,33800.0,139.13,139.13,138.45,138.66,33800.0
2025-01-13 13:00:00,138.51,139.09,138.45,138.95,24681.0,138.51,139.09,138.45,138.95,24681.0
2025-01-13 13:30:00,139.04,139.04,138.1,138.15,28653.0,139.04,139.04,138.1,138.15,28653.0
2025-01-13 14:00:00,138.02,138.54,138.02,138.53,22587.0,138.02,138.54,138.02,138.53,22587.0
2025-01-13 14:30:00,138.44,138.62,138.11,138.34,26985.0,138.44,138.62,138.11,138.34,26985.0
2025-01-13 15:00:00,138.25,138.33,137.8,138.08,19892.0,138.25,138.33,137.8,138.08,19892.0
2025-01-13 15:30:00,138.06,138.62,137.88,138.6,95323.0,138.06,138.62,137.88,138.6,95323.0
2025-01-14 09:30:00,139.6,141.35,139.31,140.85,53119.0,139.6,141.35,139.31,140.85,53119.0
2025-01-14 10:00:00,140.87,141.06,140.17,140.48,27733.0,140.87,141.06,140.17,140.48,27733.0
2025-01-14 10:30:00,140.39,140.85,140.09,140.38,57937.0,140.39,140.85,140.09,140.38,57937.0
2025-01-14 11:00:00,140.34,140.52,138.9,138.9,32606.0,140.34,140.52,138.9,138.9,32606.0
2025-01-14 11:30:00,138.9,139.11,137.37,137.71,43573.0,138.9,139.11,137.37,137.71,43573.0
2025-01-14 12:00:00,137.64,138.8,137.55,138.57,24846.0,137.64,138.8,137.55,138.57,24846.0
2025-01-14 12:30:00,138.8,139.25,138.33,139.05,18066.0,138.8,139.25,138.33,139.05,18066.0
2025-01-14 13:00:00,139.04,139.11,138.55,138.84,17221.0,139.04,139.11,138.55,138.84,17221.0
2025-01-14 13:30:00,138.84,139.16,138.78,139.04,12799.0,138.84,139.16,138.78,139.04,12799.0
2025-01-14 14:00:00,138.98,138.98,137.93,137.97,35677.0,138.98,138.98,137.93,137.97,35677.0
2025-01-14 14:30:00,137.94,138.2,136.87,136.98,32594.0,137.94,138.2,136.87,136.98,32594.0
2025-01-14 15:00:00,137.09,137.62,136.66,137.44,60264.0,137.09,137.62,136.66,137.44,60264.0
2025-01-14 15:30:00,137.48,138.21,137.33,138.02,92413.0,137.48,138.21,137.33,138.02,92413.0
2025-01-15 09:30:00,140.95,141.63,138.75,139.3,47935.0,140.95,141.63,138.75,139.3,47935.0
2025-01-15 10:00:00,139.32,139.32,137.14,138.14,64678.0,139.32,139.32,137.14,138.14,64678.0
2025-01-15 10:30:00,138.21,138.75,136.82,137.61,60344.0,138.21,138.75,136.82,137.61,60344.0
2025-01-15 11:00:00,137.63,138.34,137.59,138.06,37736.0,137.63,138.34,137.59,138.06,37736.0
2025-01-15 11:30:00,138.06,138.28,137.72,138.12,21784.0,138.06,138.28,137.72,138.12,21784.0
2025-01-15 12:00:00,138.07,139.13,138.06,139.13,22244.0,138.07,139.13,138.06,139.13,22244.0
2025-01-15 12:30:00,139.23,139.28,138.83,138.91,14076.0,139.23,139.28,138.83,138.91,14076.0
2025-01-15 13:00:00,138.86,139.11,138.68,139.0,18103.0,138.86,139.11,138.68,139.0,18103.0
2025-01-15 13:30:00,139.09,139.47,138.93,139.4,19861.0,139.09,139.47,138.93,139.4,19861.0
2025-01-15 14:00:00,139.3,139.61,138.36,138.5,19871.0,139.3,139.61,138.36,138.5,19871.0
2025-01-15 14:30:00,138.5,138.81,138.22,138.5,42484.0,138.5,138.81,138.22,138.5,42484.0
2025-01-15 15:00:00,138.58,139.46,138.57,139.37,24955.0,138.58,139.46,138.57,139.37,24955.0
2025-01-15 15:30:00,139.4,140.06,139.11,140.0,153192.0,139.4,140.06,139.11,140.0,153192.0
2025-01-16 09:30:00,139.85,141.11,139.43,140.18,31388.0,139.85,141.11,139.43,140.18,31388.0
2025-01-16 10:00:00,139.98,140.67,139.45,140.38,20412.0,139.98,140.67,139.45,140.38,20412.0
2025-01-16 10:30:00,140.4,140.77,140.06,140.71,21007.0,140.4,140.77,140.06,140.71,21007.0
2025-01-16 11:00:00,140.8,141.71,140.63,141.13,21687.0,140.8,141.71,140.63,141.13,21687.0
2025-01-16 11:30:00,141.12,141.27,140.24,140.59,19654.0,141.12,141.27,140.24,140.59,19654.0
2025-01-16 12:00:00,140.55,140.85,140.23,140.59,18365.0,140.55,140.85,140.23,140.59,18365.0
2025-01-16 12:30:00,140.59,140.59,139.96,140.18,22792.0,140.59,140.59,139.96,140.18,22792.0
2025-01-16 13:00:00,140.06,140.21,139.45,139.49,14511.0,140.06,140.21,139.45,139.49,14511.0
2025-01-16 13:30:00,139.55,139.73,138.89,139.19,15099.0,139.55,139.73,138.89,139.19,15099.0
2025-01-16 14:00:00,139.13,139.58,139.09,139.46,25060.0,139.13,139.58,139.09,139.46,25060.0
2025-01-16 14:30:00,139.46,140.17,139.45,140.04,33318.0,139.46,140.17,139.45,140.04,33318.0
2025-01-16 15:00:00,140.06,140.41,139.94,140.15,44213.0,140.06,140.41,139.94,140.15,44213.0
2025-01-16 15:30:00,140.24,141.03,140.23,140.46,109441.0,140.24,141.03,140.23,140.46,109441.0
2025-01-17 09:30:00,141.51,141.65,138.05,138.28,72142.0,141.51,141.65,138.05,138.28,72142.0
2025-01-17 10:00:00,138.31,139.53,137.66,138.84,106720.0,138.31,139.53,137.66,138.84,106720.0
2025-01-17 10:30:00,138.84,140.2,138.68,140.06,35284.0,138.84,140.2,138.68,140.06,35284.0
2025-01-17 11:00:00,139.94,140.53,139.63,139.79,36407.0,139.94,140.53,139.63,139.79,36407.0
2025-01-17 11:30:00,139.97,140.19,139.75,139.93,16438.0,139.97,140.19,139.75,139.93,16438.0
2025-01-17 12:00:00,139.93,140.26,139.48,139.48,39926.0,139.93,140.26,139.48,139.48,39926.0
2025-01-17 12:30:00,139.57,139.74,139.09,139.26,29856.0,139.57,139.74,139.09,139.26,29856.0
2025-01-17 13:00:00,139.25,139.56,139.19,139.4,18891.0,139.25,139.56,139.19,139.4,18891.0
2025-01-17 13:30:00,139.31,139.35,138.73,138.94,38422.0,139.31,139.35,138.73,138.94,38422.0
2025-01-17 14:00:00,138.97,139.03,138.57,138.65,28404.0,138.97,139.03,138.57,138.65,28404.0
2025-01-17 14:30:00,138.58,138.71,138.04,138.34,46884.0,138.58,138.71,138.04,138.34,46884.0
2025-01-17 15:00:00,138.26,139.59,138.08,139.31,44981.0,138.26,139.59,138.08,139.31,44981.0
2025-01-17 15:30:00,139.32,139.52,138.8,139.21,176287.0,139.32,139.52,138.8,139.21,176287.0
2025-01-21 09:30:00,138.8,143.4,138.8,142.34,132656.0,138.8,143.4,138.8,142.34,132656.0
2025-01-21 10:00:00,142.55,144.26,142.55,143.27,54757.0,142.55,144.26,142.55,143.27,54757.0
2025-01-21 10:30:00,143.39,144.23,142.3,143.6,38911.0,143.39,144.23,142.3,143.6,38911.0
2025-01-21 11:00:00,143.54,144.67,143.5,144.31,43334.0,143.54,144.67,143.5,144.31,43334.0
2025-01-21 11:30:00,144.43,144.76,143.81,144.34,40061.0,144.43,144.76,143.81,144.34,40061.0
2025-01-21 12:00:00,144.35,144.65,143.89,144.64,33691.0,144.35,144.65,143.89,144.64,33691.0
2025-01-21 12:30:00,144.65,145.17,144.42,144.94,55664.0,144.65,145.17,144.42,144.94,55664.0
2025-01-21 13:00:00,144.99,145.75,144.54,145.66,44188.0,144.99,145.75,144.54,145.66,44188.0
2025-01-21 13:30:00,145.65,145.97,145.39,145.53,33443.0,145.65,145.97,145.39,145.53,33443.0
2025-01-21 14:00:00,145.53,145.69,144.93,145.17,39108.0,145.53,145.69,144.93,145.17,39108.0
2025-01-21 14:30:00,145.17,145.97,145.07,145.74,38996.0,145.17,145.97,145.07,145.74,38996.0
2025-01-21 15:00:00,145.71,146.5,145.7,146.23,57721.0,145.71,146.5,145.7,146.23,57721.0
2025-01-21 15:30:00,146.25,147.07,145.62,147.06,195585.0,146.25,147.07,145.62,147.06,195585.0
2025-01-22 09:30:00,147.19,148.48,146.51,146.9,74148.0,147.19,148.48,146.51,146.9,74148.0
2025-01-22 10:00:00,146.9,146.9,144.5,144.52,45991.0,146.9,146.9,144.5,144.52,45991.0
2025-01-22 10:30:00,144.46,144.94,143.95,144.06,36469.0,144.46,144.94,143.95,144.06,36469.0
2025-01-22 11:00:00,143.99,144.49,143.8,144.41,32934.0,143.99,144.49,143.8,144.41,32934.0
2025-01-22 11:30:00,144.49,144.86,144.07,144.54,29337.0,144.49,144.86,144.07,144.54,29337.0
2025-01-22 12:00:00,144.48,144.52,143.9,144.13,22868.0,144.48,144.52,143.9,144.13,22868.0
2025-01-22 12:30:00,144.2,144.59,144.02,144.59,31821.0,144.2,144.59,144.02,144.59,31821.0
2025-01-22 13:00:00,144.63,145.6,144.51,145.52,33116.0,144.63,145.6,144.51,145.52,33116.0
2025-01-22 13:30:00,145.52,145.82,144.99,145.36,22935.0,145.52,145.82,144.99,145.36,22935.0
2025-01-22 14:00:00,145.32,145.4,144.27,144.42,43627.0,145.32,145.4,144.27,144.42,43627.0
2025-01-22 14:30:00,144.4,145.21,144.05,145.15,52140.0,144.4,145.21,144.05,145.15,52140.0
2025-01-22 15:00:00,145.06,145.41,145.05,145.26,32451.0,145.06,145.41,145.05,145.26,32451.0
2025-01-22 15:30:00,145.31,146.35,145.26,146.25,118368.0,145.31,146.35,145.26,146.25,118368.0
2025-01-23 09:30:00,145.34,147.39,145.01,146.85,59547.0,145.34,147.39,145.01,146.85,59547.0
2025-01-23 10:00:00,146.81,147.02,145.87,145.93,41632.0,146.81,147.02,145.87,145.93,41632.0
2025-01-23 10:30:00,145.79,146.54,145.71,145.83,23730.0,145.79,146.54,145.71,145.83,23730.0
2025-01-23 11:00:00,145.91,146.59,145.91,146.32,34601.0,145.91,146.59,145.91,146.32,34601.0
2025-01-23 11:30:00,146.33,146.97,146.13,146.47,24564.0,146.33,146.97,146.13,146.47,24564.0
2025-01-23 12:00:00,146.39,146.56,145.6,145.6,28165.0,146.39,146.56,145.6,145.6,28165.0
2025-01-23 12:30:00,145.61,145.83,145.17,145.79,23339.0,145.61,145.83,145.17,145.79,23339.0
2025-01-23 13:00:00,145.86,146.67,145.79,146.42,20865.0,145.86,146.67,145.79,146.42,20865.0
2025-01-23 13:30:00,146.46,146.62,146.04,146.04,14413.0,146.46,146.62,146.04,146.04,14413.0
2025-01-23 14:00:00,146.05,146.25,145.66,145.83,13399.0,146.05,146.25,145.66,145.83,13399.0
2025-01-23 14:30:00,145.73,145.89,145.26,145.74,19676.0,145.73,145.89,145.26,145.74,19676.0
2025-01-23 15:00:00,145.67,146.2,145.52,146.07,20251.0,145.67,146.2,145.52,146.07,20251.0
2025-01-23 15:30:00,146.11,146.79,145.99,146.36,120775.0,146.11,146.79,145.99,146.36,120775.0
2025-01-24 09:30:00,146.09,146.09,142.31,143.64,68995.0,146.09,146.09,142.31,143.64,68995.0
2025-01-24 10:00:00,143.6,144.7,143.6,144.55,37205.0,143.6,144.7,143.6,144.55,37205.0
2025-01-24 10:30:00,144.53,144.62,143.92,144.02,18360.0,144.53,144.62,143.92,144.02,18360.0
2025-01-24 11:00:00,144.13,145.38,144.04,145.21,18514.0,144.13,145.38,144.04,145.21,18514.0
2025-01-24 11:30:00,145.22,145.24,144.76,145.0,24308.0,145.22,145.24,144.76,145.0,24308.0
2025-01-24 12:00:00,145.01,145.81,144.85,145.81,24598.0,145.01,145.81,144.85,145.81,24598.0
2025-01-24 12:30:00,145.54,146.14,145.06,145.16,20912.0,145.54,146.14,145.06,145.16,20912.0
2025-01-24 13:00:00,145.17,145.96,145.11,145.7,14428.0,145.17,145.96,145.11,145.7,14428.0
2025-01-24 13:30:00,145.73,146.15,145.58,145.88,13328.0,145.73,146.15,145.58,145.88,13328.0
2025-01-24 14:00:00,145.85,146.5,145.85,146.17,12580.0,145.85,146.5,145.85,146.17,12580.0
2025-01-24 14:30:00,146.3,146.78,146.21,146.4,15791.0,146.3,146.78,146.21,146.4,15791.0
2025-01-24 15:00:00,146.3,146.47,145.83,145.95,16841.0,146.3,146.47,145.83,145.95,16841.0
2025-01-24 15:30:00,145.95,146.92,145.95,146.72,67151.0,145.95,146.92,145.95,146.72,67151.0
2025-01-27 09:30:00,144.18,145.83,141.7,145.78,126319.0,144.18,145.83,141.7,145.78,126319.0
2025-01-27 10:00:00,145.88,148.15,145.23,147.77,63306.0,145.88,148.15,145.23,147.77,63306.0
2025-01-27 10:30:00,147.77,148.99,146.65,148.72,62927.0,147.77,148.99,146.65,148.72,62927.0
2025-01-27 11:00:00,148.65,149.08,147.78,148.74,53848.0,148.65,149.08,147.78,148.74,53848.0
2025-01-27 11:30:00,148.68,149.66,148.06,149.29,46571.0,148.68,149.66,148.06,149.29,46571.0
2025-01-27 12:00:00,149.41,150.01,149.26,149.92,38038.0,149.41,150.01,149.26,149.92,38038.0
2025-01-27 12:30:00,149.92,150.06,149.22,149.74,30324.0,149.92,150.06,149.22,149.74,30324.0
2025-01-27 13:00:00,149.75,150.05,149.26,149.51,38921.0,149.75,150.05,149.26,149.51,38921.0
2025-01-27 13:30:00,149.52,149.82,148.95,149.13,23022.0,149.52,149.82,148.95,149.13,23022.0
2025-01-27 14:00:00,149.25,150.42,149.15,150.41,42302.0,149.25,150.42,149.15,150.41,42302.0
2025-01-27 14:30:00,150.4,150.53,149.23,149.49,77094.0,150.4,150.53,149.23,149.49,77094.0
2025-01-27 15:00:00,149.38,149.57,149.02,149.02,56476.0,149.38,149.57,149.02,149.02,56476.0
2025-01-27 15:30:00,148.9,150.23,148.9,150.16,117990.0,148.9,150.23,148.9,150.16,117990.0
2025-01-28 09:30:00,150.73,153.66,149.53,153.56,99203.0,150.73,153.66,149.53,153.56,99203.0
2025-01-28 10:00:00,153.57,153.99,152.95,152.95,46694.0,153.57,153.99,152.95,152.95,46694.0
2025-01-28 10:30:00,152.73,154.14,152.5,152.76,40354.0,152.73,154.14,152.5,152.76,40354.0
2025-01-28 11:00:00,152.65,153.03,151.55,151.61,29096.0,152.65,153.03,151.55,151.61,29096.0
2025-01-28 11:30:00,151.81,152.04,151.26,151.98,14496.0,151.81,152.04,151.26,151.98,14496.0
2025-01-28 12:00:00,151.99,152.46,151.62,152.25,14294.0,151.99,152.46,151.62,152.25,14294.0
2025-01-28 12:30:00,152.19,152.37,151.96,152.25,13404.0,152.19,152.37,151.96,152.25,13404.0
2025-01-28 13:00:00,152.24,152.98,152.19,152.86,14715.0,152.24,152.98,152.19,152.86,14715.0
2025-01-28 13:30:00,152.97,153.36,152.68,152.86,16476.0,152.97,153.36,152.68,152.86,16476.0
2025-01-28 14:00:00,152.86,153.86,152.6,153.71,18160.0,152.86,153.86,152.6,153.71,18160.0
2025-01-28 14:30:00,153.74,153.9,152.7,153.3,23953.0,153.74,153.9,152.7,153.3,23953.0
2025-01-28 15:00:00,153.21,154.17,153.13,154.0,28556.0,153.21,154.17,153.13,154.0,28556.0
2025-01-28 15:30:00,154.03,154.04,152.14,152.34,121902.0,154.03,154.04,152.14,152.34,121902.0
2025-01-29 09:30:00,151.72,153.9,151.72,153.65,33390.0,151.72,153.9,151.72,153.65,33390.0
2025-01-29 10:00:00,153.66,153.79,152.72,152.99,20567.0,153.66,153.79,152.72,152.99,20567.0
2025-01-29 10:30:00,152.81,153.1,152.25,152.85,14648.0,152.81,153.1,152.25,152.85,14648.0
2025-01-29 11:00:00,152.89,153.94,152.8,153.91,11480.0,152.89,153.94,152.8,153.91,11480.0
2025-01-29 11:30:00,153.93,154.04,153.54,153.75,28889.0,153.93,154.04,153.54,153.75,28889.0
2025-01-29 12:00:00,153.83,154.32,153.69,154.24,22796.0,153.83,154.32,153.69,154.24,22796.0
2025-01-29 12:30:00,154.23,154.81,154.2,154.62,22916.0,154.23,154.81,154.2,154.62,22916.0
2025-01-29 13:00:00,154.53,154.71,153.79,154.02,26835.0,154.53,154.71,153.79,154.02,26835.0
2025-01-29 13:30:00,154.03,154.74,154.01,154.43,17543.0,154.03,154.74,154.01,154.43,17543.0
2025-01-29 14:00:00,154.3,154.36,153.37,153.68,31670.0,154.3,154.36,153.37,153.68,31670.0
2025-01-29 14:30:00,153.7,155.36,153.7,154.44,25001.0,153.7,155.36,153.7,154.44,25001.0
2025-01-29 15:00:00,154.5,155.34,154.09,154.9,40006.0,154.5,155.34,154.09,154.9,40006.0
2025-01-29 15:30:00,154.94,155.38,154.39,155.15,138653.0,154.94,155.38,154.39,155.15,138653.0
2025-01-30 09:30:00,156.49,158.84,156.37,158.09,96169.0,156.49,158.84,156.37,158.09,96169.0
2025-01-30 10:00:00,158.09,158.1,155.17,155.17,44295.0,158.09,158.1,155.17,155.17,44295.0
2025-01-30 10:30:00,155.15,155.97,154.71,155.51,41844.0,155.15,155.97,154.71,155.51,41844.0
2025-01-30 11:00:00,155.56,156.0,155.22,155.81,19417.0,155.56,156.0,155.22,155.81,19417.0
2025-01-30 11:30:00,155.91,156.69,155.83,156.41,19502.0,155.91,156.69,155.83,156.41,19502.0
2025-01-30 12:00:00,156.52,156.61,155.65,156.04,28112.0,156.52,156.61,155.65,156.04,28112.0
2025-01-30 12:30:00,156.05,156.56,156.04,156.04,17828.0,156.05,156.56,156.04,156.04,17828.0
2025-01-30 13:00:00,156.16,156.57,156.0,156.44,22372.0,156.16,156.57,156.0,156.44,22372.0
2025-01-30 13:30:00,156.38,157.36,156.31,157.15,49014.0,156.38,157.36,156.31,157.15,49014.0
2025-01-30 14:00:00,157.15,157.28,156.9,157.14,17636.0,157.15,157.28,156.9,157.14,17636.0
2025-01-30 14:30:00,157.07,157.17,156.56,157.13,18463.0,157.07,157.17,156.56,157.13,18463.0
2025-01-30 15:00:00,157.13,157.78,157.11,157.49,32143.0,157.13,157.78,157.11,157.49,32143.0
2025-01-30 15:30:00,157.44,157.61,155.49,156.27,125585.0,157.44,157.61,155.49,156.27,125585.0
2025-01-31 09:30:00,155.61,156.68,154.42,155.27,58668.0,155.61,156.68,154.42,155.27,58668.0
2025-01-31 10:00:00,155.28,157.16,154.83,157.08,44679.0,155.28,157.16,154.83,157.08,44679.0
2025-01-31 10:30:00,157.04,158.75,157.04,157.84,30339.0,157.04,158.75,157.04,157.84,30339.0
2025-01-31 11:00:00,158.07,159.17,157.9,159.09,32255.0,158.07,159.17,157.9,159.09,32255.0
2025-01-31 11:30:00,159.03,159.21,158.34,158.87,39165.0,159.03,159.21,158.34,158.87,39165.0
2025-01-31 12:00:00,158.85,159.31,158.33,159.22,41214.0,158.85,159.31,158.33,159.22,41214.0
2025-01-31 12:30:00,159.31,159.73,159.14,159.47,48406.0,159.31,159.73,159.14,159.47,48406.0
2025-01-31 13:00:00,159.39,160.03,158.67,158.84,64439.0,159.39,160.03,158.67,158.84,64439.0
2025-01-31 13:30:00,158.84,158.98,157.73,158.0,59818.0,158.84,158.98,157.73,158.0,59818.0
2025-01-31 14:00:00,158.0,158.53,157.66,158.53,27871.0,158.0,158.53,157.66,158.53,27871.0
2025-01-31 14:30:00,158.62,158.93,157.86,158.86,30255.0,158.62,158.93,157.86,158.86,30255.0
2025-01-31 15:00:00,158.81,158.91,158.06,158.25,60670.0,158.81,158.91,158.06,158.25,60670.0
2025-01-31 15:30:00,158.29,158.73,157.9,158.37,260722.0,158.29,158.73,157.9,158.37,260722.0
2025-02-03 09:30:00,154.92,161.11,153.02,159.86,155951.0,154.92,161.11,153.02,159.86,155951.0
2025-02-03 10:00:00,159.76,160.52,157.54,159.45,129565.0,159.76,160.52,157.54,159.45,129565.0
2025-02-03 10:30:00,159.53,161.0,159.53,160.98,83578.0,159.53,161.0,159.53,160.98,83578.0
2025-02-03 11:00:00,161.04,161.65,160.41,161.63,29612.0,161.04,161.65,160.41,161.63,29612.0
2025-02-03 11:30:00,161.9,162.39,161.01,161.72,76206.0,161.9,162.39,161.01,161.72,76206.0
2025-02-03 12:00:00,161.82,162.52,161.65,162.17,28104.0,161.82,162.52,161.65,162.17,28104.0
2025-02-03 12:30:00,162.23,162.41,160.85,161.22,37560.0,162.23,162.41,160.85,161.22,37560.0
2025-02-03 13:00:00,160.82,161.81,160.7,161.27,27468.0,160.82,161.81,160.7,161.27,27468.0
2025-02-03 13:30:00,161.23,161.39,160.53,160.78,20797.0,161.23,161.39,160.53,160.78,20797.0
2025-02-03 14:00:00,160.77,161.26,160.77,161.03,17237.0,160.77,161.26,160.77,161.03,17237.0
2025-02-03 14:30:00,161.15,161.56,160.9,161.31,55748.0,161.15,161.56,160.9,161.31,55748.0
2025-02-03 15:00:00,161.24,161.81,160.62,160.76,50766.0,161.24,161.81,160.62,160.76,50766.0
2025-02-03 15:30:00,160.76,160.9,159.65,159.65,152818.0,160.76,160.9,159.65,159.65,152818.0
2025-02-04 09:30:00,160.51,162.88,160.49,162.34,78920.0,160.51,162.88,160.49,162.34,78920.0
2025-02-04 10:00:00,162.5,163.3,161.56,163.09,40868.0,162.5,163.3,161.56,163.09,40868.0
2025-02-04 10:30:00,163.13,163.59,162.36,163.17,42989.0,163.13,163.59,162.36,163.17,42989.0
2025-02-04 11:00:00,163.17,164.29,163.16,164.21,42834.0,163.17,164.29,163.16,164.21,42834.0
2025-02-04 11:30:00,164.16,165.03,163.88,164.68,72713.0,164.16,165.03,163.88,164.68,72713.0
2025-02-04 12:00:00,164.69,165.63,164.57,164.77,41921.0,164.69,165.63,164.57,164.77,41921.0
2025-02-04 12:30:00,164.83,165.31,164.66,165.31,47574.0,164.83,165.31,164.66,165.31,47574.0
2025-02-04 13:00:00,165.39,165.61,165.14,165.36,30550.0,165.39,165.61,165.14,165.36,30550.0
2025-02-04 13:30:00,165.31,165.4,164.79,164.96,27239.0,165.31,165.4,164.79,164.96,27239.0
2025-02-04 14:00:00,164.98,165.38,164.9,165.27,28182.0,164.98,165.38,164.9,165.27,28182.0
2025-02-04 14:30:00,165.12,165.48,164.83,165.15,40790.0,165.12,165.48,164.83,165.15,40790.0
2025-02-04 15:00:00,165.02,165.56,164.67,165.52,30771.0,165.02,165.56,164.67,165.52,30771.0
2025-02-04 15:30:00,165.44,166.36,165.33,165.89,160742.0,165.44,166.36,165.33,165.89,160742.0
2025-02-05 09:30:00,167.54,168.5,166.28,166.94,73238.0,167.54,168.5,166.28,166.94,73238.0
2025-02-05 10:00:00,167.15,167.25,164.88,165.52,73216.0,167.15,167.25,164.88,165.52,73216.0
2025-02-05 10:30:00,165.3,166.3,164.94,166.25,30985.0,165.3,166.3,164.94,166.25,30985.0
2025-02-05 11:00:00,166.35,166.73,165.64,166.34,26060.0,166.35,166.73,165.64,166.34,26060.0
2025-02-05 11:30:00,166.37,166.89,165.59,166.87,32796.0,166.37,166.89,165.59,166.87,32796.0
2025-02-05 12:00:00,166.57,167.04,166.38,167.03,33137.0,166.57,167.04,166.38,167.03,33137.0
2025-02-05 12:30:00,167.03,167.3,166.57,166.99,44726.0,167.03,167.3,166.57,166.99,44726.0
2025-02-05 13:00:00,167.06,167.89,166.96,167.7,20144.0,167.06,167.89,166.96,167.7,20144.0
2025-02-05 13:30:00,167.83,168.36,167.63,167.99,33543.0,167.83,168.36,167.63,167.99,33543.0
2025-02-05 14:00:00,168.04,168.5,167.79,168.2,25622.0,168.04,168.5,167.79,168.2,25622.0
2025-02-05 14:30:00,168.09,168.32,167.51,167.64,27869.0,168.09,168.32,167.51,167.64,27869.0
2025-02-05 15:00:00,167.47,168.6,167.41,168.46,30411.0,167.47,168.6,167.41,168.46,30411.0
2025-02-05 15:30:00,168.5,169.69,168.45,169.43,132322.0,168.5,169.69,168.45,169.43,132322.0
2025-02-06 09:30:00,170.28,170.41,164.81,166.81,117732.0,170.28,170.41,164.81,166.81,117732.0
2025-02-06 10:00:00,166.72,168.66,166.69,167.92,43201.0,166.72,168.66,166.69,167.92,43201.0
2025-02-06 10:30:00,167.81,168.99,167.79,168.78,27956.0,167.81,168.99,167.79,168.78,27956.0
2025-02-06 11:00:00,168.73,168.73,167.71,168.45,29721.0,168.73,168.73,167.71,168.45,29721.0
2025-02-06 11:30:00,168.4,169.03,167.78,168.18,43388.0,168.4,169.03,167.78,168.18,43388.0
2025-02-06 12:00:00,168.1,168.62,167.83,168.62,20798.0,168.1,168.62,167.83,168.62,20798.0
2025-02-06 12:30:00,168.46,169.04,167.9,167.9,23960.0,168.46,169.04,167.9,167.9,23960.0
2025-02-06 13:00:00,167.53,168.74,167.36,168.37,24242.0,167.53,168.74,167.36,168.37,24242.0
2025-02-06 13:30:00,168.36,168.6,168.13,168.45,12695.0,168.36,168.6,168.13,168.45,12695.0
2025-02-06 14:00:00,168.28,168.45,168.01,168.2,15372.0,168.28,168.45,168.01,168.2,15372.0
2025-02-06 14:30:00,168.12,168.63,167.73,168.41,18906.0,168.12,168.63,167.73,168.41,18906.0
2025-02-06 15:00:00,168.42,168.76,168.28,168.44,21432.0,168.42,168.76,168.28,168.44,21432.0
2025-02-06 15:30:00,168.43,170.35,168.39,169.98,109079.0,168.43,170.35,168.39,169.98,109079.0
2025-02-07 09:30:00,170.33,170.5,166.49,168.4,53299.0,170.33,170.5,166.49,168.4,53299.0
2025-02-07 10:00:00,168.75,170.42,167.39,169.85,29211.0,168.75,170.42,167.39,169.85,29211.0
2025-02-07 10:30:00,169.89,170.2,167.86,168.71,34153.0,169.89,170.2,167.86,168.71,34153.0
2025-02-07 11:00:00,168.68,169.35,168.27,168.83,26782.0,168.68,169.35,168.27,168.83,26782.0
2025-02-07 11:30:00,169.02,169.72,168.66,168.72,25804.0,169.02,169.72,168.66,168.72,25804.0
2025-02-07 12:00:00,168.72,169.54,168.44,169.43,24249.0,168.72,169.54,168.44,169.43,24249.0
2025-02-07 12:30:00,169.5,169.91,168.79,169.0,33388.0,169.5,169.91,168.79,169.0,33388.0
2025-02-07 13:00:00,169.0,169.55,168.54,168.68,15007.0,169.0,169.55,168.54,168.68,15007.0
2025-02-07 13:30:00,168.62,168.7,167.67,167.7,18145.0,168.62,168.7,167.67,167.7,18145.0
2025-02-07 14:00:00,167.71,168.22,167.7,168.05,21706.0,167.71,168.22,167.7,168.05,21706.0
2025-02-07 14:30:00,168.01,168.15,167.49,167.62,24748.0,168.01,168.15,167.49,167.62,24748.0
2025-02-07 15:00:00,167.46,167.63,167.0,167.3,31397.0,167.46,167.63,167.0,167.3,31397.0
2025-02-07 15:30:00,167.4,168.23,167.03,167.99,120164.0,167.4,168.23,167.03,167.99,120164.0
2025-02-10 09:30:00,167.89,168.58,166.54,166.81,51235.0,167.89,168.58,166.54,166.81,51235.0
2025-02-10 10:00:00,166.98,167.46,166.0,166.45,22816.0,166.98,167.46,166.0,166.45,22816.0
2025-02-10 10:30:00,166.5,167.77,166.43,167.73,21504.0,166.5,167.77,166.43,167.73,21504.0
2025-02-10 11:00:00,167.52,167.66,166.5,166.62,32463.0,167.52,167.66,166.5,166.62,32463.0
2025-02-10 11:30:00,166.78,167.66,166.77,167.59,25934.0,166.78,167.66,166.77,167.59,25934.0
2025-02-10 12:00:00,167.45,167.68,166.63,167.03,11071.0,167.45,167.68,166.63,167.03,11071.0
2025-02-10 12:30:00,167.29,167.94,167.28,167.78,12585.0,167.29,167.94,167.28,167.78,12585.0
2025-02-10 13:00:00,167.78,168.19,166.84,167.27,55506.0,167.78,168.19,166.84,167.27,55506.0
2025-02-10 13:30:00,167.18,167.74,167.17,167.67,9656.0,167.18,167.74,167.17,167.67,9656.0
2025-02-10 14:00:00,167.6,167.88,167.48,167.55,12966.0,167.6,167.88,167.48,167.55,12966.0
2025-02-10 14:30:00,167.74,167.9,167.51,167.81,14148.0,167.74,167.9,167.51,167.81,14148.0
2025-02-10 15:00:00,167.74,167.89,167.45,167.61,16270.0,167.74,167.89,167.45,167.61,16270.0
2025-02-10 15:30:00,167.62,169.16,167.39,168.9,118688.0,167.62,169.16,167.39,168.9,118688.0
2025-02-11 09:30:00,168.78,168.94,164.37,165.88,77430.0,168.78,168.94,164.37,165.88,77430.0
2025-02-11 10:00:00,165.78,167.03,165.7,166.96,24205.0,165.78,167.03,165.7,166.96,24205.0
2025-02-11 10:30:00,166.75,168.81,166.44,167.92,33658.0,166.75,168.81,166.44,167.92,33658.0
2025-02-11 11:00:00,167.96,168.28,166.51,166.51,19470.0,167.96,168.28,166.51,166.51,19470.0
2025-02-11 11:30:00,166.66,166.66,164.25,164.78,69542.0,166.66,166.66,164.25,164.78,69542.0
2025-02-11 12:00:00,164.79,165.39,164.08,165.05,51779.0,164.79,165.39,164.08,165.05,51779.0
2025-02-11 12:30:00,165.05,165.05,164.27,164.45,29472.0,165.05,165.05,164.27,164.45,29472.0
2025-02-11 13:00:00,164.45,164.91,163.63,164.42,60596.0,164.45,164.91,163.63,164.42,60596.0
2025-02-11 13:30:00,164.3,164.61,163.76,163.76,33445.0,164.3,164.61,163.76,163.76,33445.0
2025-02-11 14:00:00,163.91,164.25,163.44,163.81,37897.0,163.91,164.25,163.44,163.81,37897.0
2025-02-11 14:30:00,163.91,164.67,163.87,164.39,31542.0,163.91,164.67,163.87,164.39,31542.0
2025-02-11 15:00:00,164.39,164.78,164.26,164.37,65016.0,164.39,164.78,164.26,164.37,65016.0
2025-02-11 15:30:00,164.44,166.16,164.3,166.14,142873.0,164.44,166.16,164.3,166.14,142873.0
2025-02-12 09:30:00,164.87,167.49,164.7,166.11,66980.0,164.87,167.49,164.7,166.11,66980.0
2025-02-12 10:00:00,166.05,166.4,165.14,166.12,57580.0,166.05,166.4,165.14,166.12,57580.0
2025-02-12 10:30:00,166.06,169.19,165.95,168.85,42334.0,166.06,169.19,165.95,168.85,42334.0
2025-02-12 11:00:00,168.81,169.76,168.6,169.58,40939.0,168.81,169.76,168.6,169.58,40939.0
2025-02-12 11:30:00,169.5,170.92,169.16,170.57,28985.0,169.5,170.92,169.16,170.57,28985.0
2025-02-12 12:00:00,170.56,170.9,170.17,170.5,28687.0,170.56,170.9,170.17,170.5,28687.0
2025-02-12 12:30:00,170.49,170.79,170.12,170.36,21027.0,170.49,170.79,170.12,170.36,21027.0
2025-02-12 13:00:00,170.38,170.47,168.74,168.84,31032.0,170.38,170.47,168.74,168.84,31032.0
2025-02-12 13:30:00,168.79,169.55,168.77,169.11,15103.0,168.79,169.55,168.77,169.11,15103.0
2025-02-12 14:00:00,169.0,169.86,168.84,169.83,22566.0,169.0,169.86,168.84,169.83,22566.0
2025-02-12 14:30:00,169.75,170.16,169.64,169.96,19713.0,169.75,170.16,169.64,169.96,19713.0
2025-02-12 15:00:00,169.96,170.28,169.87,170.05,31875.0,169.96,170.28,169.87,170.05,31875.0
2025-02-12 15:30:00,170.05,170.77,169.91,170.4,149670.0,170.05,170.77,169.91,170.4,149670.0
2025-02-13 09:30:00,170.83,173.97,170.68,173.18,87887.0,170.83,173.97,170.68,173.18,87887.0
2025-02-13 10:00:00,173.3,174.49,173.07,174.49,62559.0,173.3,174.49,173.07,174.49,62559.0
2025-02-13 10:30:00,174.47,174.58,173.11,173.3,56370.0,174.47,174.58,173.11,173.3,56370.0
2025-02-13 11:00:00,173.48,173.56,172.77,173.21,51214.0,173.48,173.56,172.77,173.21,51214.0
2025-02-13 11:30:00,173.21,174.51,173.06,174.42,62747.0,173.21,174.51,173.06,174.42,62747.0
2025-02-13 12:00:00,174.43,174.92,174.27,174.59,57262.0,174.43,174.92,174.27,174.59,57262.0
2025-02-13 12:30:00,174.59,174.73,173.43,173.83,41823.0,174.59,174.73,173.43,173.83,41823.0
2025-02-13 13:00:00,173.78,174.57,173.29,174.43,36474.0,173.78,174.57,173.29,174.43,36474.0
2025-02-13 13:30:00,174.4,175.7,174.23,175.43,84542.0,174.4,175.7,174.23,175.43,84542.0
2025-02-13 14:00:00,175.25,176.24,175.25,176.01,73797.0,175.25,176.24,175.25,176.01,73797.0
2025-02-13 14:30:00,175.99,176.73,175.52,176.25,82219.0,175.99,176.73,175.52,176.25,82219.0
2025-02-13 15:00:00,176.3,176.7,175.95,176.31,51253.0,176.3,176.7,175.95,176.31,51253.0
2025-02-13 15:30:00,176.26,176.6,175.87,176.33,192451.0,176.26,176.6,175.87,176.33,192451.0
2025-02-14 09:30:00,176.37,177.67,175.0,176.53,43244.0,176.37,177.67,175.0,176.53,43244.0
2025-02-14 10:00:00,176.76,178.46,176.74,177.86,49635.0,176.76,178.46,176.74,177.86,49635.0
2025-02-14 10:30:00,177.66,178.29,176.93,177.75,20915.0,177.66,178.29,176.93,177.75,20915.0
2025-02-14 11:00:00,177.76,178.0,176.79,177.3,24927.0,177.76,178.0,176.79,177.3,24927.0
2025-02-14 11:30:00,177.19,177.19,176.22,176.86,37464.0,177.19,177.19,176.22,176.86,37464.0
2025-02-14 12:00:00,176.91,177.58,176.42,177.44,21003.0,176.91,177.58,176.42,177.44,21003.0
2025-02-14 12:30:00,177.62,177.96,177.23,177.44,27011.0,177.62,177.96,177.23,177.44,27011.0
2025-02-14 13:00:00,177.41,177.58,176.77,176.77,9093.0,177.41,177.58,176.77,176.77,9093.0
2025-02-14 13:30:00,176.79,177.65,176.79,177.48,17151.0,176.79,177.65,176.79,177.48,17151.0
2025-02-14 14:00:00,177.45,177.77,177.13,177.56,11920.0,177.45,177.77,177.13,177.56,11920.0
2025-02-14 14:30:00,177.5,177.76,177.32,177.58,19420.0,177.5,177.76,177.32,177.58,19420.0
2025-02-14 15:00:00,177.68,177.7,177.02,177.02,26292.0,177.68,177.7,177.02,177.02,26292.0
2025-02-14 15:30:00,177.07,177.33,176.56,177.12,77148.0,177.07,177.33,176.56,177.12,77148.0
2025-02-18 09:30:00,178.57,178.99,174.0,176.45,103921.0,178.57,178.99,174.0,176.45,103921.0
2025-02-18 10:00:00,176.45,176.45,173.8,174.94,66258.0,176.45,176.45,173.8,174.94,66258.0
2025-02-18 10:30:00,174.49,175.38,173.0,174.06,62025.0,174.49,175.38,173.0,174.06,62025.0
2025-02-18 11:00:00,174.06,174.2,171.13,171.9,98547.0,174.06,174.2,171.13,171.9,98547.0
2025-02-18 11:30:00,172.12,172.48,171.06,172.0,57517.0,172.12,172.48,171.06,172.0,57517.0
2025-02-18 12:00:00,172.14,172.57,171.62,172.24,50419.0,172.14,172.57,171.62,172.24,50419.0
2025-02-18 12:30:00,172.08,172.5,171.58,172.24,26372.0,172.08,172.5,171.58,172.24,26372.0
2025-02-18 13:00:00,172.24,172.6,171.63,172.01,89575.0,172.24,172.6,171.63,172.01,89575.0
2025-02-18 13:30:00,172.01,172.29,171.31,171.65,43152.0,172.01,172.29,171.31,171.65,43152.0
2025-02-18 14:00:00,171.7,171.87,170.61,170.79,79914.0,171.7,171.87,170.61,170.79,79914.0
2025-02-18 14:30:00,170.79,171.87,170.67,171.72,80759.0,170.79,171.87,170.67,171.72,80759.0
2025-02-18 15:00:00,171.72,171.81,171.05,171.71,107265.0,171.72,171.81,171.05,171.71,107265.0
2025-02-18 15:30:00,171.71,171.95,171.29,171.5,245461.0,171.71,171.95,171.29,171.5,245461.0
2025-02-19 09:30:00,171.3,174.74,170.55,174.3,99653.0,171.3,174.74,170.55,174.3,99653.0
2025-02-19 10:00:00,174.36,174.84,173.23,173.58,81797.0,174.36,174.84,173.23,173.58,81797.0
2025-02-19 10:30:00,173.91,175.51,173.86,175.37,74712.0,173.91,175.51,173.86,175.37,74712.0
2025-02-19 11:00:00,175.43,176.46,175.1,176.35,64986.0,175.43,176.46,175.1,176.35,64986.0
2025-02-19 11:30:00,176.23,177.48,175.94,177.08,36987.0,176.23,177.48,175.94,177.08,36987.0
2025-02-19 12:00:00,177.08,177.74,176.56,176.56,23414.0,177.08,177.74,176.56,176.56,23414.0
2025-02-19 12:30:00,176.56,177.0,176.3,176.77,33047.0,176.56,177.0,176.3,176.77,33047.0
2025-02-19 13:00:00,176.78,176.87,175.66,176.11,36909.0,176.78,176.87,175.66,176.11,36909.0
2025-02-19 13:30:00,176.32,176.55,175.5,175.93,34864.0,176.32,176.55,175.5,175.93,34864.0
2025-02-19 14:00:00,175.99,176.09,175.13,175.58,63759.0,175.99,176.09,175.13,175.58,63759.0
2025-02-19 14:30:00,175.44,176.23,175.42,175.85,74806.0,175.44,176.23,175.42,175.85,74806.0
2025-02-19 15:00:00,175.71,175.94,175.1,175.58,60550.0,175.71,175.94,175.1,175.58,60550.0
2025-02-19 15:30:00,175.66,176.54,175.55,175.97,164046.0,175.66,176.54,175.55,175.97,164046.0
2025-02-20 09:30:00,171.75,174.12,170.25,170.7,107600.0,171.75,174.12,170.25,170.7,107600.0
2025-02-20 10:00:00,170.78,172.16,169.49,171.18,83030.0,170.78,172.16,169.49,171.18,83030.0
2025-02-20 10:30:00,171.13,171.13,168.28,169.74,74967.0,171.13,171.13,168.28,169.74,74967.0
2025-02-20 11:00:00,169.72,170.35,169.3,170.19,72488.0,169.72,170.35,169.3,170.19,72488.0
2025-02-20 11:30:00,170.16,171.06,169.84,170.87,33540.0,170.16,171.06,169.84,170.87,33540.0
2025-02-20 12:00:00,170.86,171.7,170.35,171.23,60671.0,170.86,171.7,170.35,171.23,60671.0
2025-02-20 12:30:00,170.96,171.83,170.96,171.3,41486.0,170.96,171.83,170.96,171.3,41486.0
2025-02-20 13:00:00,171.27,171.6,170.57,170.97,71774.0,171.27,171.6,170.57,170.97,71774.0
2025-02-20 13:30:00,171.11,171.6,170.97,171.32,69242.0,171.11,171.6,170.97,171.32,69242.0
2025-02-20 14:00:00,171.41,171.65,171.03,171.09,71948.0,171.41,171.65,171.03,171.09,71948.0
2025-02-20 14:30:00,171.09,171.95,170.19,171.95,125281.0,171.09,171.95,170.19,171.95,125281.0
2025-02-20 15:00:00,171.98,172.97,171.65,171.79,87553.0,171.98,172.97,171.65,171.79,87553.0
2025-02-20 15:30:00,171.88,172.06,169.59,169.89,297748.0,171.88,172.06,169.59,169.89,297748.0
2025-02-21 09:30:00,161.34,161.98,141.48,147.72,1281313.0,161.34,161.98,141.48,147.72,1281313.0
2025-02-21 10:00:00,147.14,148.03,141.75,141.98,287047.0,147.14,148.03,141.75,141.98,287047.0
2025-02-21 10:30:00,142.03,142.65,138.12,140.65,271418.0,142.03,142.65,138.12,140.65,271418.0
2025-02-21 11:00:00,140.69,143.66,139.58,141.7,161759.0,140.69,143.66,139.58,141.7,161759.0
2025-02-21 11:30:00,142.09,143.17,139.12,139.17,103700.0,142.09,143.17,139.12,139.17,103700.0
2025-02-21 12:00:00,139.17,140.38,138.58,138.64,96988.0,139.17,140.38,138.58,138.64,96988.0
2025-02-21 12:30:00,138.63,140.26,138.4,139.18,100820.0,138.63,140.26,138.4,139.18,100820.0
2025-02-21 13:00:00,139.23,139.87,138.39,138.55,99763.0,139.23,139.87,138.39,138.55,99763.0
2025-02-21 13:30:00,138.63,140.61,138.21,139.24,106022.0,138.63,140.61,138.21,139.24,106022.0
2025-02-21 14:00:00,139.34,141.59,139.34,140.63,121117.0,139.34,141.59,139.34,140.63,121117.0
2025-02-21 14:30:00,140.53,142.5,140.53,142.06,179045.0,140.53,142.5,140.53,142.06,179045.0
2025-02-21 15:00:00,142.0,142.41,140.07,140.35,208592.0,142.0,142.41,140.07,140.35,208592.0
2025-02-21 15:30:00,140.38,143.63,140.3,143.37,644148.0,140.38,143.63,140.3,143.37,644148.0
2025-02-24 09:30:00,142.8,142.95,137.69,138.95,293862.0,142.8,142.95,137.69,138.95,293862.0
2025-02-24 10:00:00,138.99,141.64,138.64,140.19,141953.0,138.99,141.64,138.64,140.19,141953.0
2025-02-24 10:30:00,140.18,140.58,139.04,139.41,73389.0,140.18,140.58,139.04,139.41,73389.0
2025-02-24 11:00:00,139.36,141.74,138.68,141.55,86088.0,139.36,141.74,138.68,141.55,86088.0
2025-02-24 11:30:00,141.52,141.95,140.53,141.37,78699.0,141.52,141.95,140.53,141.37,78699.0
2025-02-24 12:00:00,141.51,143.67,141.36,143.31,90033.0,141.51,143.67,141.36,143.31,90033.0
2025-02-24 12:30:00,143.44,143.51,142.17,142.9,55740.0,143.44,143.51,142.17,142.9,55740.0
2025-02-24 13:00:00,143.03,143.29,141.53,142.29,66963.0,143.03,143.29,141.53,142.29,66963.0
2025-02-24 13:30:00,142.32,143.12,142.11,142.84,61481.0,142.32,143.12,142.11,142.84,61481.0
2025-02-24 14:00:00,142.77,143.5,142.7,143.35,50596.0,142.77,143.5,142.7,143.35,50596.0
2025-02-24 14:30:00,143.2,143.58,142.13,142.46,61094.0,143.2,143.58,142.13,142.46,61094.0
2025-02-24 15:00:00,142.48,143.16,141.83,143.07,104155.0,142.48,143.16,141.83,143.07,104155.0
2025-02-24 15:30:00,143.1,144.18,142.69,143.56,399737.0,143.1,144.18,142.69,143.56,399737.0
2025-02-25 09:30:00,143.47,144.84,141.62,142.27,129347.0,143.47,144.84,141.62,142.27,129347.0
2025-02-25 10:00:00,142.09,143.11,141.05,141.29,55412.0,142.09,143.11,141.05,141.29,55412.0
2025-02-25 10:30:00,141.31,142.56,140.54,141.9,91848.0,141.31,142.56,140.54,141.9,91848.0
2025-02-25 11:00:00,141.65,141.83,140.55,140.79,91436.0,141.65,141.83,140.55,140.79,91436.0
2025-02-25 11:30:00,140.78,143.36,140.38,142.99,49448.0,140.78,143.36,140.38,142.99,49448.0
2025-02-25 12:00:00,143.09,143.09,141.97,142.53,42988.0,143.09,143.09,141.97,142.53,42988.0
2025-02-25 12:30:00,142.59,143.94,142.05,143.86,30563.0,142.59,143.94,142.05,143.86,30563.0
2025-02-25 13:00:00,143.91,144.53,143.35,143.41,38896.0,143.91,144.53,143.35,143.41,38896.0
2025-02-25 13:30:00,143.42,143.7,143.13,143.43,35038.0,143.42,143.7,143.13,143.43,35038.0
2025-02-25 14:00:00,143.42,144.15,143.03,143.25,37870.0,143.42,144.15,143.03,143.25,37870.0
2025-02-25 14:30:00,143.34,143.96,143.13,143.37,49254.0,143.34,143.96,143.13,143.37,49254.0
2025-02-25 15:00:00,143.43,144.09,142.98,143.97,75879.0,143.43,144.09,142.98,143.97,75879.0
2025-02-25 15:30:00,143.97,144.94,143.42,144.75,235541.0,143.97,144.94,143.42,144.75,235541.0
2025-02-26 09:30:00,145.73,150.32,145.58,149.86,97361.0,145.73,150.32,145.58,149.86,97361.0
2025-02-26 10:00:00,150.07,152.94,150.07,152.66,100552.0,150.07,152.94,150.07,152.66,100552.0
2025-02-26 10:30:00,152.49,154.94,152.42,154.22,105893.0,152.49,154.94,152.42,154.22,105893.0
2025-02-26 11:00:00,154.2,154.74,153.55,154.64,72803.0,154.2,154.74,153.55,154.64,72803.0
2025-02-26 11:30:00,154.56,156.04,154.06,155.0,90918.0,154.56,156.04,154.06,155.0,90918.0
2025-02-26 12:00:00,154.93,155.69,154.31,154.5,53713.0,154.93,155.69,154.31,154.5,53713.0
2025-02-26 12:30:00,154.52,154.66,151.9,152.33,50630.0,154.52,154.66,151.9,152.33,50630.0
2025-02-26 13:00:00,152.33,152.45,150.73,151.64,74021.0,152.33,152.45,150.73,151.64,74021.0
2025-02-26 13:30:00,151.51,151.82,149.5,150.07,70651.0,151.51,151.82,149.5,150.07,70651.0
2025-02-26 14:00:00,150.0,151.54,149.85,151.1,76831.0,150.0,151.54,149.85,151.1,76831.0
2025-02-26 14:30:00,151.06,151.98,150.69,150.83,54038.0,151.06,151.98,150.69,150.83,54038.0
2025-02-26 15:00:00,150.86,151.58,150.7,151.28,65108.0,150.86,151.58,150.7,151.28,65108.0
2025-02-26 15:30:00,151.32,151.89,150.95,151.18,340671.0,151.32,151.89,150.95,151.18,340671.0
2025-02-27 09:30:00,152.03,153.99,146.57,147.01,121057.0,152.03,153.99,146.57,147.01,121057.0
2025-02-27 10:00:00,146.85,148.59,146.0,148.18,54586.0,146.85,148.59,146.0,148.18,54586.0
2025-02-27 10:30:00,148.09,148.27,146.79,147.17,32970.0,148.09,148.27,146.79,147.17,32970.0
2025-02-27 11:00:00,147.12,149.61,146.71,146.79,46216.0,147.12,149.61,146.71,146.79,46216.0
2025-02-27 11:30:00,147.28,147.28,146.31,146.37,24411.0,147.28,147.28,146.31,146.37,24411.0
2025-02-27 12:00:00,146.6,146.99,146.15,146.99,33212.0,146.6,146.99,146.15,146.99,33212.0
2025-02-27 12:30:00,147.05,147.1,145.5,146.2,38590.0,147.05,147.1,145.5,146.2,38590.0
2025-02-27 13:00:00,146.2,146.92,145.62,145.86,42258.0,146.2,146.92,145.62,145.86,42258.0
2025-02-27 13:30:00,145.86,146.32,145.7,145.89,40437.0,145.86,146.32,145.7,145.89,40437.0
2025-02-27 14:00:00,146.0,146.11,144.1,144.3,91627.0,146.0,146.11,144.1,144.3,91627.0
2025-02-27 14:30:00,144.21,144.84,143.21,144.67,93947.0,144.21,144.84,143.21,144.67,93947.0
2025-02-27 15:00:00,144.68,144.79,144.01,144.07,70297.0,144.68,144.79,144.01,144.07,70297.0
2025-02-27 15:30:00,144.15,144.58,142.73,142.85,288545.0,144.15,144.58,142.73,142.85,288545.0
2025-02-28 09:30:00,143.37,146.09,142.4,144.56,140242.0,143.37,146.09,142.4,144.56,140242.0
2025-02-28 10:00:00,144.6,146.0,144.25,145.7,184416.0,144.6,146.0,144.25,145.7,184416.0
2025-02-28 10:30:00,145.76,147.29,145.76,147.17,38473.0,145.76,147.29,145.76,147.17,38473.0
2025-02-28 11:00:00,147.3,147.3,146.06,146.06,38167.0,147.3,147.3,146.06,146.06,38167.0
2025-02-28 11:30:00,146.15,148.24,146.1,147.37,37866.0,146.15,148.24,146.1,147.37,37866.0
2025-02-28 12:00:00,147.42,148.0,147.26,147.66,29459.0,147.42,148.0,147.26,147.66,29459.0
2025-02-28 12:30:00,147.7,147.85,146.8,146.83,47609.0,147.7,147.85,146.8,146.83,47609.0
2025-02-28 13:00:00,146.86,148.15,146.74,148.15,30849.0,146.86,148.15,146.74,148.15,30849.0
2025-02-28 13:30:00,147.96,149.19,147.91,148.27,42413.0,147.96,149.19,147.91,148.27,42413.0
2025-02-28 14:00:00,148.28,149.28,148.22,148.94,46436.0,148.28,149.28,148.22,148.94,46436.0
2025-02-28 14:30:00,149.04,149.85,149.04,149.49,41379.0,149.04,149.85,149.04,149.49,41379.0
2025-02-28 15:00:00,149.47,150.09,149.46,150.06,51868.0,149.47,150.09,149.46,150.06,51868.0
2025-02-28 15:30:00,150.04,150.04,148.14,148.32,471639.0,150.04,150.04,148.14,148.32,471639.0
2025-03-03 09:30:00,148.47,150.32,147.08,147.93,106416.0,148.47,150.32,147.08,147.93,106416.0
2025-03-03 10:00:00,147.69,149.27,146.82,148.42,58834.0,147.69,149.27,146.82,148.42,58834.0
2025-03-03 10:30:00,148.56,148.56,147.19,147.2,26952.0,148.56,148.56,147.19,147.2,26952.0
2025-03-03 11:00:00,147.3,148.5,147.3,147.96,24868.0,147.3,148.5,147.3,147.96,24868.0
2025-03-03 11:30:00,147.86,148.07,146.92,147.95,18032.0,147.86,148.07,146.92,147.95,18032.0
2025-03-03 12:00:00,147.95,149.27,147.54,149.04,42807.0,147.95,149.27,147.54,149.04,42807.0
2025-03-03 12:30:00,149.0,149.6,148.82,148.98,25998.0,149.0,149.6,148.82,148.98,25998.0
2025-03-03 13:00:00,148.96,148.97,147.55,147.55,26878.0,148.96,148.97,147.55,147.55,26878.0
2025-03-03 13:30:00,147.51,148.21,147.24,147.78,23205.0,147.51,148.21,147.24,147.78,23205.0
2025-03-03 14:00:00,147.73,148.19,147.48,147.53,14178.0,147.73,148.19,147.48,147.53,14178.0
2025-03-03 14:30:00,147.53,148.02,146.82,146.84,33794.0,147.53,148.02,146.82,146.84,33794.0
2025-03-03 15:00:00,146.82,147.03,145.6,145.85,67225.0,146.82,147.03,145.6,145.85,67225.0
2025-03-03 15:30:00,145.88,147.17,145.5,146.97,127436.0,145.88,147.17,145.5,146.97,127436.0
2025-03-04 09:30:00,146.13,146.3,142.52,143.79,156130.0,146.13,146.3,142.52,143.79,156130.0
2025-03-04 10:00:00,143.59,144.81,141.66,142.39,94874.0,143.59,144.81,141.66,142.39,94874.0
2025-03-04 10:30:00,142.38,144.05,142.32,144.04,76523.0,142.38,144.05,142.32,144.04,76523.0
2025-03-04 11:00:00,143.92,144.81,143.22,143.64,42069.0,143.92,144.81,143.22,143.64,42069.0
2025-03-04 11:30:00,143.64,144.79,143.53,144.03,46115.0,143.64,144.79,143.53,144.03,46115.0
2025-03-04 12:00:00,144.03,144.94,143.47,144.72,107559.0,144.03,144.94,143.47,144.72,107559.0
2025-03-04 12:30:00,144.69,145.05,144.33,144.54,87687.0,144.69,145.05,144.33,144.54,87687.0
2025-03-04 13:00:00,144.59,146.95,144.59,146.19,38648.0,144.59,146.95,144.59,146.19,38648.0
2025-03-04 13:30:00,146.18,147.09,145.99,146.77,17563.0,146.18,147.09,145.99,146.77,17563.0
2025-03-04 14:00:00,146.77,147.78,146.76,147.37,30658.0,146.77,147.78,146.76,147.37,30658.0
2025-03-04 14:30:00,147.36,147.46,146.75,147.16,28393.0,147.36,147.46,146.75,147.16,28393.0
2025-03-04 15:00:00,147.16,147.72,146.75,147.26,25963.0,147.16,147.72,146.75,147.26,25963.0
2025-03-04 15:30:00,147.28,147.28,145.27,145.29,140702.0,147.28,147.28,145.27,145.29,140702.0
2025-03-05 09:30:00,144.76,145.78,143.51,145.31,37382.0,144.76,145.78,143.51,145.31,37382.0
2025-03-05 10:00:00,145.59,146.95,144.77,144.97,48531.0,145.59,146.95,144.77,144.97,48531.0
2025-03-05 10:30:00,144.99,146.13,144.34,144.44,32625.0,144.99,146.13,144.34,144.44,32625.0
2025-03-05 11:00:00,144.36,144.41,143.52,143.91,57751.0,144.36,144.41,143.52,143.91,57751.0
2025-03-05 11:30:00,143.97,144.27,143.34,144.05,30286.0,143.97,144.27,143.34,144.05,30286.0
2025-03-05 12:00:00,144.17,144.49,143.88,144.48,22928.0,144.17,144.49,143.88,144.48,22928.0
2025-03-05 12:30:00,144.4,145.29,144.39,145.15,18482.0,144.4,145.29,144.39,145.15,18482.0
2025-03-05 13:00:00,145.14,145.28,144.22,144.39,29078.0,145.14,145.28,144.22,144.39,29078.0
2025-03-05 13:30:00,144.25,144.62,143.83,144.62,24058.0,144.25,144.62,143.83,144.62,24058.0
2025-03-05 14:00:00,144.57,145.25,144.45,144.5,31671.0,144.57,145.25,144.45,144.5,31671.0
2025-03-05 14:30:00,144.53,145.08,144.47,144.54,23261.0,144.53,145.08,144.47,144.54,23261.0
2025-03-05 15:00:00,144.58,144.91,143.9,144.83,43675.0,144.58,144.91,143.9,144.83,43675.0
2025-03-05 15:30:00,144.8,145.1,144.23,144.71,130182.0,144.8,145.1,144.23,144.71,130182.0
2025-03-06 09:30:00,141.28,142.57,139.17,142.42,113878.0,141.28,142.57,139.17,142.42,113878.0
2025-03-06 10:00:00,142.41,144.76,142.41,143.6,44549.0,142.41,144.76,142.41,143.6,44549.0
2025-03-06 10:30:00,143.37,143.66,142.53,143.26,38986.0,143.37,143.66,142.53,143.26,38986.0
2025-03-06 11:00:00,143.27,144.14,143.02,143.44,27659.0,143.27,144.14,143.02,143.44,27659.0
2025-03-06 11:30:00,143.54,143.84,141.92,141.92,21711.0,143.54,143.84,141.92,141.92,21711.0
2025-03-06 12:00:00,142.03,142.06,140.83,141.03,26628.0,142.03,142.06,140.83,141.03,26628.0
2025-03-06 12:30:00,140.9,141.36,140.35,141.26,32926.0,140.9,141.36,140.35,141.26,32926.0
2025-03-06 13:00:00,141.36,141.38,140.41,140.43,16014.0,141.36,141.38,140.41,140.43,16014.0
2025-03-06 13:30:00,140.55,140.82,139.82,140.49,30643.0,140.55,140.82,139.82,140.49,30643.0
2025-03-06 14:00:00,140.34,140.35,138.4,138.58,50033.0,140.34,140.35,138.4,138.58,50033.0
2025-03-06 14:30:00,138.62,139.81,138.23,138.56,40528.0,138.62,139.81,138.23,138.56,40528.0
2025-03-06 15:00:00,138.43,138.96,138.13,138.92,54658.0,138.43,138.96,138.13,138.92,54658.0
2025-03-06 15:30:00,138.96,139.37,137.79,138.07,149453.0,138.96,139.37,137.79,138.07,149453.0
2025-03-07 09:30:00,137.26,138.78,136.4,136.99,112713.0,137.26,138.78,136.4,136.99,112713.0
2025-03-07 10:00:00,136.99,138.0,133.8,133.87,145670.0,136.99,138.0,133.8,133.87,145670.0
2025-03-07 10:30:00,134.0,134.23,130.92,133.27,157833.0,134.0,134.23,130.92,133.27,157833.0
2025-03-07 11:00:00,133.27,133.89,132.36,132.36,80453.0,133.27,133.89,132.36,132.36,80453.0
2025-03-07 11:30:00,132.39,132.73,130.06,130.72,124055.0,132.39,132.73,130.06,130.72,124055.0
2025-03-07 12:00:00,130.79,131.94,130.47,131.62,101512.0,130.79,131.94,130.47,131.62,101512.0
2025-03-07 12:30:00,131.46,133.5,131.17,132.13,74332.0,131.46,133.5,131.17,132.13,74332.0
2025-03-07 13:00:00,132.38,134.83,132.38,134.46,46443.0,132.38,134.83,132.38,134.46,46443.0
2025-03-07 13:30:00,134.46,136.48,134.46,136.32,44425.0,134.46,136.48,134.46,136.32,44425.0
2025-03-07 14:00:00,136.39,136.75,135.18,136.26,60932.0,136.39,136.75,135.18,136.26,60932.0
2025-03-07 14:30:00,136.25,136.7,135.48,135.58,78128.0,136.25,136.7,135.48,135.58,78128.0
2025-03-07 15:00:00,135.56,137.16,135.33,137.13,100437.0,135.56,137.16,135.33,137.13,100437.0
2025-03-07 15:30:00,137.02,137.59,136.52,136.94,197988.0,137.02,137.59,136.52,136.94,197988.0
2025-03-10 09:30:00,134.74,136.42,133.15,134.51,97193.0,134.74,136.42,133.15,134.51,97193.0
2025-03-10 10:00:00,134.09,134.34,132.82,132.82,78613.0,134.09,134.34,132.82,132.82,78613.0
2025-03-10 10:30:00,132.82,133.15,131.71,132.61,57453.0,132.82,133.15,131.71,132.61,57453.0
2025-03-10 11:00:00,132.65,133.49,132.4,132.69,62587.0,132.65,133.49,132.4,132.69,62587.0
2025-03-10 11:30:00,132.69,134.28,132.68,133.7,73852.0,132.69,134.28,132.68,133.7,73852.0
2025-03-10 12:00:00,133.72,134.11,132.87,133.83,57999.0,133.72,134.11,132.87,133.83,57999.0
2025-03-10 12:30:00,134.0,134.07,132.9,133.03,35827.0,134.0,134.07,132.9,133.03,35827.0
2025-03-10 13:00:00,133.25,133.36,132.28,132.7,40537.0,133.25,133.36,132.28,132.7,40537.0
2025-03-10 13:30:00,132.71,132.99,131.9,131.9,54525.0,132.71,132.99,131.9,131.9,54525.0
2025-03-10 14:00:00,132.03,132.44,131.44,132.21,63541.0,132.03,132.44,131.44,132.21,63541.0
2025-03-10 14:30:00,132.31,132.61,131.13,131.36,60170.0,132.31,132.61,131.13,131.36,60170.0
2025-03-10 15:00:00,131.31,133.05,130.8,132.66,90572.0,131.31,133.05,130.8,132.66,90572.0
2025-03-10 15:30:00,132.77,133.8,132.57,132.74,250274.0,132.77,133.8,132.57,132.74,250274.0
2025-03-11 09:30:00,132.4,137.36,131.05,135.3,120244.0,132.4,137.36,131.05,135.3,120244.0
2025-03-11 10:00:00,135.37,136.43,134.3,134.81,130675.0,135.37,136.43,134.3,134.81,130675.0
2025-03-11 10:30:00,134.89,136.88,134.34,135.85,55532.0,134.89,136.88,134.34,135.85,55532.0
2025-03-11 11:00:00,135.67,137.89,135.26,137.69,30685.0,135.67,137.89,135.26,137.69,30685.0
2025-03-11 11:30:00,137.71,138.79,137.14,137.44,30561.0,137.71,138.79,137.14,137.44,30561.0
2025-03-11 12:00:00,137.01,137.15,135.15,135.57,50309.0,137.01,137.15,135.15,135.57,50309.0
2025-03-11 12:30:00,135.76,136.04,135.26,135.27,41447.0,135.76,136.04,135.26,135.27,41447.0
2025-03-11 13:00:00,135.34,135.45,133.98,134.06,59178.0,135.34,135.45,133.98,134.06,59178.0
2025-03-11 13:30:00,133.98,135.21,133.98,134.67,40665.0,133.98,135.21,133.98,134.67,40665.0
2025-03-11 14:00:00,134.68,136.57,134.67,136.04,166120.0,134.68,136.57,134.67,136.04,166120.0
2025-03-11 14:30:00,136.08,137.43,135.67,137.3,91313.0,136.08,137.43,135.67,137.3,91313.0
2025-03-11 15:00:00,137.19,137.47,136.02,136.21,49665.0,137.19,137.47,136.02,136.21,49665.0
2025-03-11 15:30:00,136.11,136.66,134.82,134.82,173259.0,136.11,136.66,134.82,134.82,173259.0
2025-03-12 09:30:00,138.96,142.0,138.06,140.98,134022.0,138.96,142.0,138.06,140.98,134022.0
2025-03-12 10:00:00,140.89,140.89,138.51,139.56,60055.0,140.89,140.89,138.51,139.56,60055.0
2025-03-12 10:30:00,139.56,139.73,136.87,137.08,38153.0,139.56,139.73,136.87,137.08,38153.0
2025-03-12 11:00:00,137.14,137.14,135.65,136.62,38632.0,137.14,137.14,135.65,136.62,38632.0
2025-03-12 11:30:00,136.67,136.69,136.11,136.53,45994.0,136.67,136.69,136.11,136.53,45994.0
2025-03-12 12:00:00,136.53,137.6,136.31,137.27,73801.0,136.53,137.6,136.31,137.27,73801.0
2025-03-12 12:30:00,137.45,138.78,137.28,138.46,64112.0,137.45,138.78,137.28,138.46,64112.0
2025-03-12 13:00:00,138.46,139.25,138.13,138.98,37264.0,138.46,139.25,138.13,138.98,37264.0
2025-03-12 13:30:00,139.07,139.21,137.43,137.47,32935.0,139.07,139.21,137.43,137.47,32935.0
2025-03-12 14:00:00,137.34,138.54,137.31,138.44,27641.0,137.34,138.54,137.31,138.44,27641.0
2025-03-12 14:30:00,138.31,138.95,138.01,138.39,35995.0,138.31,138.95,138.01,138.39,35995.0
2025-03-12 15:00:00,138.41,138.41,137.53,137.75,52474.0,138.41,138.41,137.53,137.75,52474.0
2025-03-12 15:30:00,137.8,137.97,136.69,137.4,148815.0,137.8,137.97,136.69,137.4,148815.0
2025-03-13 09:30:00,138.82,138.82,131.05,131.46,47884.0,138.82,138.82,131.05,131.46,47884.0
2025-03-13 10:00:00,131.2,134.25,131.0,133.6,22981.0,131.2,134.25,131.0,133.6,22981.0
2025-03-13 10:30:00,133.89,134.53,132.91,133.35,27980.0,133.89,134.53,132.91,133.35,27980.0
2025-03-13 11:00:00,133.46,133.74,132.97,133.02,11574.0,133.46,133.74,132.97,133.02,11574.0
2025-03-13 11:30:00,132.93,133.63,132.56,132.59,12400.0,132.93,133.63,132.56,132.59,12400.0
2025-03-13 12:00:00,132.82,134.07,132.72,133.87,53336.0,132.82,134.07,132.72,133.87,53336.0
2025-03-13 12:30:00,133.69,134.39,132.92,133.26,31329.0,133.69,134.39,132.92,133.26,31329.0
2025-03-13 13:00:00,133.42,133.53,132.59,132.93,28856.0,133.42,133.53,132.59,132.93,28856.0
2025-03-13 13:30:00,132.82,133.33,132.27,133.02,27700.0,132.82,133.33,132.27,133.02,27700.0
2025-03-13 14:00:00,132.89,133.67,132.76,133.59,28204.0,132.89,133.67,132.76,133.59,28204.0
2025-03-13 14:30:00,133.46,134.49,133.33,134.43,19217.0,133.46,134.49,133.33,134.43,19217.0
2025-03-13 15:00:00,134.43,134.74,133.49,133.7,25031.0,134.43,134.74,133.49,133.7,25031.0
2025-03-13 15:30:00,133.6,134.28,133.44,133.56,137009.0,133.6,134.28,133.44,133.56,137009.0
2025-03-14 09:30:00,134.97,136.86,134.0,136.05,32230.0,134.97,136.86,134.0,136.05,32230.0
2025-03-14 10:00:00,135.8,136.1,134.75,135.44,26265.0,135.8,136.1,134.75,135.44,26265.0
2025-03-14 10:30:00,135.0,137.0,134.96,137.0,16834.0,135.0,137.0,134.96,137.0,16834.0
2025-03-14 11:00:00,137.04,137.97,136.86,137.64,27947.0,137.04,137.97,136.86,137.64,27947.0
2025-03-14 11:30:00,137.64,137.99,136.8,136.83,45825.0,137.64,137.99,136.8,136.83,45825.0
2025-03-14 12:00:00,136.94,137.13,135.93,136.07,18230.0,136.94,137.13,135.93,136.07,18230.0
2025-03-14 12:30:00,136.08,136.73,135.92,136.53,15850.0,136.08,136.73,135.92,136.53,15850.0
2025-03-14 13:00:00,136.46,136.76,136.1,136.24,17273.0,136.46,136.76,136.1,136.24,17273.0
2025-03-14 13:30:00,136.31,136.51,135.96,136.33,18355.0,136.31,136.51,135.96,136.33,18355.0
2025-03-14 14:00:00,136.48,136.67,136.22,136.55,33820.0,136.48,136.67,136.22,136.55,33820.0
2025-03-14 14:30:00,136.62,136.91,136.24,136.25,21724.0,136.62,136.91,136.24,136.25,21724.0
2025-03-14 15:00:00,136.36,136.61,135.84,135.93,42830.0,136.36,136.61,135.84,135.93,42830.0
2025-03-14 15:30:00,135.9,136.85,135.72,136.75,168540.0,135.9,136.85,135.72,136.75,168540.0
2025-03-17 09:30:00,137.49,140.52,135.38,139.79,230397.0,137.49,140.52,135.38,139.79,230397.0
2025-03-17 10:00:00,139.47,140.57,138.8,140.07,44695.0,139.47,140.57,138.8,140.07,44695.0
2025-03-17 10:30:00,139.74,141.1,139.16,140.35,37687.0,139.74,141.1,139.16,140.35,37687.0
2025-03-17 11:00:00,140.35,142.19,140.34,141.66,46548.0,140.35,142.19,140.34,141.66,46548.0
2025-03-17 11:30:00,141.66,141.83,140.52,140.81,30403.0,141.66,141.83,140.52,140.81,30403.0
2025-03-17 12:00:00,140.72,141.57,140.5,140.88,19238.0,140.72,141.57,140.5,140.88,19238.0
2025-03-17 12:30:00,140.87,141.61,140.86,141.36,26726.0,140.87,141.61,140.86,141.36,26726.0
2025-03-17 13:00:00,141.36,141.36,140.68,140.72,28756.0,141.36,141.36,140.68,140.72,28756.0
2025-03-17 13:30:00,140.74,141.24,140.2,141.05,30477.0,140.74,141.24,140.2,141.05,30477.0
2025-03-17 14:00:00,141.05,141.99,140.78,141.73,22996.0,141.05,141.99,140.78,141.73,22996.0
2025-03-17 14:30:00,141.75,142.15,141.65,141.85,22569.0,141.75,142.15,141.65,141.85,22569.0
2025-03-17 15:00:00,141.78,141.79,141.02,141.37,39747.0,141.78,141.79,141.02,141.37,39747.0
2025-03-17 15:30:00,141.28,141.83,140.99,140.99,149987.0,141.28,141.83,140.99,140.99,149987.0
2025-03-18 09:30:00,140.19,140.49,138.35,138.6,67090.0,140.19,140.49,138.35,138.6,67090.0
2025-03-18 10:00:00,138.53,139.62,137.77,138.22,24777.0,138.53,139.62,137.77,138.22,24777.0
2025-03-18 10:30:00,138.07,138.2,137.2,137.28,34208.0,138.07,138.2,137.2,137.28,34208.0
2025-03-18 11:00:00,137.25,137.25,135.28,136.8,29649.0,137.25,137.25,135.28,136.8,29649.0
2025-03-18 11:30:00,136.74,137.13,136.27,136.55,15310.0,136.74,137.13,136.27,136.55,15310.0
2025-03-18 12:00:00,136.47,137.69,136.47,137.6,11828.0,136.47,137.69,136.47,137.6,11828.0
2025-03-18 12:30:00,137.6,137.6,136.75,137.3,9536.0,137.6,137.6,136.75,137.3,9536.0
2025-03-18 13:00:00,137.13,137.58,136.71,136.81,13853.0,137.13,137.58,136.71,136.81,13853.0
2025-03-18 13:30:00,136.86,137.35,136.75,136.85,14802.0,136.86,137.35,136.75,136.85,14802.0
2025-03-18 14:00:00,136.8,137.21,136.48,136.8,11909.0,136.8,137.21,136.48,136.8,11909.0
2025-03-18 14:30:00,136.89,138.2,136.89,138.13,24632.0,136.89,138.2,136.89,138.13,24632.0
2025-03-18 15:00:00,137.92,138.22,137.66,138.09,24970.0,137.92,138.22,137.66,138.09,24970.0
2025-03-18 15:30:00,138.07,138.36,137.46,137.76,92843.0,138.07,138.36,137.46,137.76,92843.0
2025-03-19 09:30:00,137.45,137.65,136.2,137.25,50216.0,137.45,137.65,136.2,137.25,50216.0
2025-03-19 10:00:00,137.28,139.01,137.21,138.92,44974.0,137.28,139.01,137.21,138.92,44974.0
2025-03-19 10:30:00,138.74,139.41,138.66,138.97,16369.0,138.74,139.41,138.66,138.97,16369.0
2025-03-19 11:00:00,138.92,139.66,138.9,139.38,15269.0,138.92,139.66,138.9,139.38,15269.0
2025-03-19 11:30:00,139.38,140.29,138.91,140.13,22002.0,139.38,140.29,138.91,140.13,22002.0
2025-03-19 12:00:00,140.13,140.61,140.12,140.61,18562.0,140.13,140.61,140.12,140.61,18562.0
2025-03-19 12:30:00,140.52,140.67,140.13,140.39,25115.0,140.52,140.67,140.13,140.39,25115.0
2025-03-19 13:00:00,140.39,140.65,140.01,140.14,41468.0,140.39,140.65,140.01,140.14,41468.0
2025-03-19 13:30:00,140.19,140.72,139.8,139.91,23963.0,140.19,140.72,139.8,139.91,23963.0
2025-03-19 14:00:00,139.78,141.31,139.77,140.67,19351.0,139.78,141.31,139.77,140.67,19351.0
2025-03-19 14:30:00,140.77,141.79,140.71,141.59,32598.0,140.77,141.79,140.71,141.59,32598.0
2025-03-19 15:00:00,141.54,142.33,140.53,140.56,34439.0,141.54,142.33,140.53,140.56,34439.0
2025-03-19 15:30:00,140.53,141.26,140.44,140.76,109113.0,140.53,141.26,140.44,140.76,109113.0
2025-03-20 09:30:00,138.38,139.9,138.37,139.28,52901.0,138.38,139.9,138.37,139.28,52901.0
2025-03-20 10:00:00,139.36,140.83,139.29,140.49,26664.0,139.36,140.83,139.29,140.49,26664.0
2025-03-20 10:30:00,140.49,141.38,140.13,141.01,21848.0,140.49,141.38,140.13,141.01,21848.0
2025-03-20 11:00:00,141.01,142.29,140.89,142.12,21670.0,141.01,142.29,140.89,142.12,21670.0
2025-03-20 11:30:00,142.13,142.28,141.28,141.3,16431.0,142.13,142.28,141.28,141.3,16431.0
2025-03-20 12:00:00,141.25,141.77,140.74,140.76,22762.0,141.25,141.77,140.74,140.76,22762.0
2025-03-20 12:30:00,140.92,141.25,140.48,140.53,15064.0,140.92,141.25,140.48,140.53,15064.0
2025-03-20 13:00:00,140.67,141.04,139.45,139.5,12938.0,140.67,141.04,139.45,139.5,12938.0
2025-03-20 13:30:00,139.55,140.45,139.55,140.28,20781.0,139.55,140.45,139.55,140.28,20781.0
2025-03-20 14:00:00,140.37,140.84,139.98,140.0,20267.0,140.37,140.84,139.98,140.0,20267.0
2025-03-20 14:30:00,140.03,140.96,139.77,140.25,18675.0,140.03,140.96,139.77,140.25,18675.0
2025-03-20 15:00:00,140.35,140.75,140.22,140.22,18607.0,140.35,140.75,140.22,140.22,18607.0
2025-03-20 15:30:00,140.36,141.5,139.49,139.77,124703.0,140.36,141.5,139.49,139.77,124703.0
2025-03-21 09:30:00,137.99,139.5,137.54,139.44,232119.0,137.99,139.5,137.54,139.44,232119.0
2025-03-21 10:00:00,139.28,140.49,138.88,140.41,36519.0,139.28,140.49,138.88,140.41,36519.0
2025-03-21 10:30:00,140.37,141.63,139.97,141.39,29205.0,140.37,141.63,139.97,141.39,29205.0
2025-03-21 11:00:00,141.64,142.75,141.64,141.84,36698.0,141.64,142.75,141.64,141.84,36698.0
2025-03-21 11:30:00,141.85,142.18,141.09,141.46,20495.0,141.85,142.18,141.09,141.46,20495.0
2025-03-21 12:00:00,141.17,142.45,140.95,142.18,24716.0,141.17,142.45,140.95,142.18,24716.0
2025-03-21 12:30:00,142.1,142.54,141.4,142.31,30134.0,142.1,142.54,141.4,142.31,30134.0
2025-03-21 13:00:00,142.34,142.8,142.15,142.35,51712.0,142.34,142.8,142.15,142.35,51712.0
2025-03-21 13:30:00,142.38,143.46,142.23,142.87,27370.0,142.38,143.46,142.23,142.87,27370.0
2025-03-21 14:00:00,142.87,143.19,142.56,142.84,25425.0,142.87,143.19,142.56,142.84,25425.0
2025-03-21 14:30:00,142.79,143.24,142.38,142.43,31157.0,142.79,143.24,142.38,142.43,31157.0
2025-03-21 15:00:00,142.39,142.42,141.79,142.15,44740.0,142.39,142.42,141.79,142.15,44740.0
2025-03-21 15:30:00,142.15,142.77,142.01,142.36,184654.0,142.15,142.77,142.01,142.36,184654.0
2025-03-24 09:30:00,143.13,146.48,143.13,145.74,134164.0,143.13,146.48,143.13,145.74,134164.0
2025-03-24 10:00:00,145.62,145.78,143.73,144.56,36215.0,145.62,145.78,143.73,144.56,36215.0
2025-03-24 10:30:00,144.41,146.38,144.4,146.3,40433.0,144.41,146.38,144.4,146.3,40433.0
2025-03-24 11:00:00,146.07,146.07,144.71,144.84,24439.0,146.07,146.07,144.71,144.84,24439.0
2025-03-24 11:30:00,144.9,145.21,144.6,144.94,60854.0,144.9,145.21,144.6,144.94,60854.0
2025-03-24 12:00:00,145.04,145.38,144.8,145.11,83865.0,145.04,145.38,144.8,145.11,83865.0
2025-03-24 12:30:00,144.87,145.57,144.85,145.28,28208.0,144.87,145.57,144.85,145.28,28208.0
2025-03-24 13:00:00,145.33,145.65,145.15,145.31,14915.0,145.33,145.65,145.15,145.31,14915.0
2025-03-24 13:30:00,145.42,145.65,144.96,144.96,16830.0,145.42,145.65,144.96,144.96,16830.0
2025-03-24 14:00:00,145.02,145.02,144.44,144.56,13236.0,145.02,145.02,144.44,144.56,13236.0
2025-03-24 14:30:00,144.62,145.62,144.25,145.34,32055.0,144.62,145.62,144.25,145.34,32055.0
2025-03-24 15:00:00,145.21,145.52,144.57,144.66,38631.0,145.21,145.52,144.57,144.66,38631.0
2025-03-24 15:30:00,144.6,145.78,144.55,145.43,158226.0,144.6,145.78,144.55,145.43,158226.0
2025-03-25 09:30:00,145.73,146.64,143.31,146.44,86649.0,145.73,146.64,143.31,146.44,86649.0
2025-03-25 10:00:00,146.19,148.43,145.86,148.4,33118.0,146.19,148.43,145.86,148.4,33118.0
2025-03-25 10:30:00,148.3,149.04,148.26,148.82,62916.0,148.3,149.04,148.26,148.82,62916.0
2025-03-25 11:00:00,148.73,149.66,148.73,149.33,26515.0,148.73,149.66,148.73,149.33,26515.0
2025-03-25 11:30:00,149.29,149.38,148.78,149.04,30775.0,149.29,149.38,148.78,149.04,30775.0
2025-03-25 12:00:00,149.04,149.39,148.0,148.45,26182.0,149.04,149.39,148.0,148.45,26182.0
2025-03-25 12:30:00,148.54,149.16,148.39,148.96,17925.0,148.54,149.16,148.39,148.96,17925.0
2025-03-25 13:00:00,149.03,149.21,148.29,148.29,35175.0,149.03,149.21,148.29,148.29,35175.0
2025-03-25 13:30:00,148.33,149.29,148.33,149.14,25287.0,148.33,149.29,148.33,149.14,25287.0
2025-03-25 14:00:00,149.0,149.68,148.97,149.47,21931.0,149.0,149.68,148.97,149.47,21931.0
2025-03-25 14:30:00,149.43,149.9,148.97,149.9,26914.0,149.43,149.9,148.97,149.9,26914.0
2025-03-25 15:00:00,149.92,150.56,149.68,150.25,45534.0,149.92,150.56,149.68,150.25,45534.0
2025-03-25 15:30:00,150.25,150.77,149.45,149.79,188879.0,150.25,150.77,149.45,149.79,188879.0
2025-03-26 09:30:00,149.75,151.87,149.25,149.49,82558.0,149.75,151.87,149.25,149.49,82558.0
2025-03-26 10:00:00,149.58,150.2,148.5,149.58,56509.0,149.58,150.2,148.5,149.58,56509.0
2025-03-26 10:30:00,149.83,151.04,149.83,150.67,24578.0,149.83,151.04,149.83,150.67,24578.0
2025-03-26 11:00:00,150.67,150.97,150.36,150.62,27808.0,150.67,150.97,150.36,150.62,27808.0
2025-03-26 11:30:00,150.63,150.73,149.6,149.87,30275.0,150.63,150.73,149.6,149.87,30275.0
2025-03-26 12:00:00,149.9,150.54,149.7,150.54,14689.0,149.9,150.54,149.7,150.54,14689.0
2025-03-26 12:30:00,150.56,151.12,149.89,150.15,32755.0,150.56,151.12,149.89,150.15,32755.0
2025-03-26 13:00:00,150.05,150.74,150.05,150.43,23547.0,150.05,150.74,150.05,150.43,23547.0
2025-03-26 13:30:00,150.53,151.33,150.3,150.65,21585.0,150.53,151.33,150.3,150.65,21585.0
2025-03-26 14:00:00,150.74,151.3,150.66,151.22,16799.0,150.74,151.3,150.66,151.22,16799.0
2025-03-26 14:30:00,151.1,151.29,149.36,149.55,25299.0,151.1,151.29,149.36,149.55,25299.0
2025-03-26 15:00:00,149.64,150.48,149.38,149.79,44105.0,149.64,150.48,149.38,149.79,44105.0
2025-03-26 15:30:00,149.85,150.56,149.49,149.72,158050.0,149.85,150.56,149.49,149.72,158050.0
2025-03-27 09:30:00,149.88,150.48,146.1,148.23,62577.0,149.88,150.48,146.1,148.23,62577.0
2025-03-27 10:00:00,148.5,148.9,147.36,148.87,31449.0,148.5,148.9,147.36,148.87,31449.0
2025-03-27 10:30:00,149.04,150.23,149.04,150.03,12378.0,149.04,150.23,149.04,150.03,12378.0
2025-03-27 11:00:00,150.0,150.1,148.71,149.1,21537.0,150.0,150.1,148.71,149.1,21537.0
2025-03-27 11:30:00,149.09,149.23,148.48,148.77,44718.0,149.09,149.23,148.48,148.77,44718.0
2025-03-27 12:00:00,148.84,150.56,148.74,149.97,32416.0,148.84,150.56,148.74,149.97,32416.0
2025-03-27 12:30:00,150.0,150.26,149.11,149.11,17359.0,150.0,150.26,149.11,149.11,17359.0
2025-03-27 13:00:00,149.25,150.44,149.12,150.19,16197.0,149.25,150.44,149.12,150.19,16197.0
2025-03-27 13:30:00,150.21,150.46,149.85,149.94,13294.0,150.21,150.46,149.85,149.94,13294.0
2025-03-27 14:00:00,149.98,151.27,149.96,150.98,18347.0,149.98,151.27,149.96,150.98,18347.0
2025-03-27 14:30:00,150.85,150.9,150.12,150.22,18106.0,150.85,150.9,150.12,150.22,18106.0
2025-03-27 15:00:00,150.17,150.43,149.28,149.46,38069.0,150.17,150.43,149.28,149.46,38069.0
2025-03-27 15:30:00,149.4,149.4,148.26,148.3,139634.0,149.4,149.4,148.26,148.3,139634.0
2025-03-28 09:30:00,148.41,148.41,145.02,145.5,67965.0,148.41,148.41,145.02,145.5,67965.0
2025-03-28 10:00:00,145.29,146.73,144.91,146.59,49724.0,145.29,146.73,144.91,146.59,49724.0
2025-03-28 10:30:00,146.62,147.78,146.38,147.08,32883.0,146.62,147.78,146.38,147.08,32883.0
2025-03-28 11:00:00,146.99,148.28,146.61,148.12,33713.0,146.99,148.28,146.61,148.12,33713.0
2025-03-28 11:30:00,148.12,148.84,148.05,148.11,46399.0,148.12,148.84,148.05,148.11,46399.0
2025-03-28 12:00:00,148.12,148.86,148.09,148.22,23646.0,148.12,148.86,148.09,148.22,23646.0
2025-03-28 12:30:00,148.43,148.59,148.01,148.17,33994.0,148.43,148.59,148.01,148.17,33994.0
2025-03-28 13:00:00,147.98,148.1,146.91,147.0,25145.0,147.98,148.1,146.91,147.0,25145.0
2025-03-28 13:30:00,146.99,148.12,146.98,148.12,29894.0,146.99,148.12,146.98,148.12,29894.0
2025-03-28 14:00:00,148.05,148.8,147.66,147.7,24058.0,148.05,148.8,147.66,147.7,24058.0
2025-03-28 14:30:00,147.74,148.0,147.47,147.97,22027.0,147.74,148.0,147.47,147.97,22027.0
2025-03-28 15:00:00,147.8,148.1,147.19,147.22,19814.0,147.8,148.1,147.19,147.22,19814.0
2025-03-28 15:30:00,147.21,147.98,147.08,147.68,79079.0,147.21,147.98,147.08,147.68,79079.0
2025-03-31 09:30:00,145.85,148.86,145.64,148.03,76382.0,145.85,148.86,145.64,148.03,76382.0
2025-03-31 10:00:00,148.08,149.45,148.07,148.88,45844.0,148.08,149.45,148.07,148.88,45844.0
2025-03-31 10:30:00,148.78,150.11,148.78,149.63,42788.0,148.78,150.11,148.78,149.63,42788.0
2025-03-31 11:00:00,149.62,151.05,149.61,150.41,35389.0,149.62,151.05,149.61,150.41,35389.0
2025-03-31 11:30:00,150.4,150.64,150.05,150.24,19017.0,150.4,150.64,150.05,150.24,19017.0
2025-03-31 12:00:00,150.27,151.24,149.71,151.23,18527.0,150.27,151.24,149.71,151.23,18527.0
2025-03-31 12:30:00,151.12,151.18,149.9,150.2,25484.0,151.12,151.18,149.9,150.2,25484.0
2025-03-31 13:00:00,150.12,150.82,149.85,150.03,25986.0,150.12,150.82,149.85,150.03,25986.0
2025-03-31 13:30:00,149.95,150.67,149.95,150.48,12829.0,149.95,150.67,149.95,150.48,12829.0
2025-03-31 14:00:00,150.53,151.23,150.47,150.99,54031.0,150.53,151.23,150.47,150.99,54031.0
2025-03-31 14:30:00,150.97,151.7,150.93,151.29,38335.0,150.97,151.7,150.93,151.29,38335.0
2025-03-31 15:00:00,151.29,151.89,151.13,151.14,31982.0,151.29,151.89,151.13,151.14,31982.0
2025-03-31 15:30:00,151.06,152.78,150.9,152.58,151351.0,151.06,152.78,150.9,152.58,151351.0
2025-04-01 09:30:00,151.48,153.53,150.97,152.44,62077.0,151.48,153.53,150.97,152.44,62077.0
2025-04-01 10:00:00,152.44,153.93,151.73,153.14,48823.0,152.44,153.93,151.73,153.14,48823.0
2025-04-01 10:30:00,153.09,154.15,152.56,154.13,62922.0,153.09,154.15,152.56,154.13,62922.0
2025-04-01 11:00:00,154.0,154.0,153.04,153.52,33592.0,154.0,154.0,153.04,153.52,33592.0
2025-04-01 11:30:00,153.58,154.15,153.27,153.93,35457.0,153.58,154.15,153.27,153.93,35457.0
2025-04-01 12:00:00,153.89,154.87,153.62,154.12,33359.0,153.89,154.87,153.62,154.12,33359.0
2025-04-01 12:30:00,154.16,154.97,153.51,154.34,34706.0,154.16,154.97,153.51,154.34,34706.0
2025-04-01 13:00:00,154.26,154.72,153.52,153.62,37980.0,154.26,154.72,153.52,153.62,37980.0
2025-04-01 13:30:00,153.61,154.68,153.6,154.45,22278.0,153.61,154.68,153.6,154.45,22278.0
2025-04-01 14:00:00,154.49,154.53,153.33,153.54,36847.0,154.49,154.53,153.33,153.54,36847.0
2025-04-01 14:30:00,153.54,153.71,152.66,153.49,37850.0,153.54,153.71,152.66,153.49,37850.0
2025-04-01 15:00:00,153.5,154.61,153.45,154.21,34151.0,153.5,154.61,153.45,154.21,34151.0
2025-04-01 15:30:00,154.16,156.0,154.07,155.2,145734.0,154.16,156.0,154.07,155.2,145734.0
2025-04-02 09:30:00,152.32,156.26,152.07,155.24,48952.0,152.32,156.26,152.07,155.24,48952.0
2025-04-02 10:00:00,155.52,157.81,155.47,157.81,36782.0,155.52,157.81,155.47,157.81,36782.0
2025-04-02 10:30:00,157.57,158.29,156.86,158.06,37711.0,157.57,158.29,156.86,158.06,37711.0
2025-04-02 11:00:00,157.88,158.41,157.46,158.21,25186.0,157.88,158.41,157.46,158.21,25186.0
2025-04-02 11:30:00,158.21,158.38,157.02,157.37,52840.0,158.21,158.38,157.02,157.37,52840.0
2025-04-02 12:00:00,157.37,157.95,156.9,157.9,24599.0,157.37,157.95,156.9,157.9,24599.0
2025-04-02 12:30:00,157.85,158.08,157.3,157.88,19944.0,157.85,158.08,157.3,157.88,19944.0
2025-04-02 13:00:00,157.96,159.02,157.67,158.2,31712.0,157.96,159.02,157.67,158.2,31712.0
2025-04-02 13:30:00,158.2,158.22,156.82,157.06,31900.0,158.2,158.22,156.82,157.06,31900.0
2025-04-02 14:00:00,157.09,157.36,156.23,156.23,29571.0,157.09,157.36,156.23,156.23,29571.0
2025-04-02 14:30:00,156.15,157.41,156.14,156.41,27501.0,156.15,157.41,156.14,156.41,27501.0
2025-04-02 15:00:00,156.44,157.24,156.36,157.12,35373.0,156.44,157.24,156.36,157.12,35373.0
2025-04-02 15:30:00,157.08,158.58,156.98,158.34,142409.0,157.08,158.58,156.98,158.34,142409.0
2025-04-03 09:30:00,150.23,157.66,149.21,157.36,147256.0,150.23,157.66,149.21,157.36,147256.0
2025-04-03 10:00:00,157.27,157.4,152.01,153.63,131376.0,157.27,157.4,152.01,153.63,131376.0
2025-04-03 10:30:00,153.63,154.8,152.65,154.2,68760.0,153.63,154.8,152.65,154.2,68760.0
2025-04-03 11:00:00,154.4,155.49,153.8,154.29,39031.0,154.4,155.49,153.8,154.29,39031.0
2025-04-03 11:30:00,154.14,155.58,153.67,155.14,31379.0,154.14,155.58,153.67,155.14,31379.0
2025-04-03 12:00:00,155.31,156.38,155.3,156.38,32514.0,155.31,156.38,155.3,156.38,32514.0
2025-04-03 12:30:00,156.38,156.39,155.18,155.84,28981.0,156.38,156.39,155.18,155.84,28981.0
2025-04-03 13:00:00,155.99,156.42,155.48,155.49,23579.0,155.99,156.42,155.48,155.49,23579.0
2025-04-03 13:30:00,155.47,155.82,154.08,154.08,32978.0,155.47,155.82,154.08,154.08,32978.0
2025-04-03 14:00:00,154.08,154.71,152.73,153.34,71655.0,154.08,154.71,152.73,153.34,71655.0
2025-04-03 14:30:00,153.36,154.87,153.09,154.08,37172.0,153.36,154.87,153.09,154.08,37172.0
2025-04-03 15:00:00,154.03,154.48,153.36,154.06,45455.0,154.03,154.48,153.36,154.06,45455.0
2025-04-03 15:30:00,153.89,154.03,152.32,153.26,230105.0,153.89,154.03,152.32,153.26,230105.0
2025-04-04 09:30:00,149.5,153.33,149.23,152.68,147586.0,149.5,153.33,149.23,152.68,147586.0
2025-04-04 10:00:00,152.59,153.25,149.03,149.32,108336.0,152.59,153.25,149.03,149.32,108336.0
2025-04-04 10:30:00,149.36,152.14,149.35,151.94,70336.0,149.36,152.14,149.35,151.94,70336.0
2025-04-04 11:00:00,151.24,154.61,151.24,152.11,81848.0,151.24,154.61,151.24,152.11,81848.0
2025-04-04 11:30:00,151.84,152.51,150.4,151.11,110482.0,151.84,152.51,150.4,151.11,110482.0
2025-04-04 12:00:00,151.12,151.56,147.89,148.04,63951.0,151.12,151.56,147.89,148.04,63951.0
2025-04-04 12:30:00,148.18,148.77,146.38,146.9,57874.0,148.18,148.77,146.38,146.9,57874.0
2025-04-04 13:00:00,146.86,147.5,145.9,146.91,54253.0,146.86,147.5,145.9,146.91,54253.0
2025-04-04 13:30:00,146.8,148.94,146.51,148.94,51394.0,146.8,148.94,146.51,148.94,51394.0
2025-04-04 14:00:00,148.96,149.64,146.45,146.64,59207.0,148.96,149.64,146.45,146.64,59207.0
2025-04-04 14:30:00,146.47,146.86,144.16,144.34,137570.0,146.47,146.86,144.16,144.34,137570.0
2025-04-04 15:00:00,144.37,145.35,143.59,144.71,307778.0,144.37,145.35,143.59,144.71,307778.0
2025-04-04 15:30:00,144.51,146.6,144.27,145.3,541011.0,144.51,146.6,144.27,145.3,541011.0
2025-04-07 09:30:00,139.69,145.57,138.26,145.56,158461.0,139.69,145.57,138.26,145.56,158461.0
2025-04-07 10:00:00,145.12,153.68,143.41,144.59,145924.0,145.12,153.68,143.41,144.59,145924.0
2025-04-07 10:30:00,144.92,150.57,144.0,149.28,133390.0,144.92,150.57,144.0,149.28,133390.0
2025-04-07 11:00:00,149.28,150.88,145.65,146.08,126143.0,149.28,150.88,145.65,146.08,126143.0
2025-04-07 11:30:00,146.16,148.4,145.8,147.51,92122.0,146.16,148.4,145.8,147.51,92122.0
2025-04-07 12:00:00,147.23,148.0,146.2,147.54,51681.0,147.23,148.0,146.2,147.54,51681.0
2025-04-07 12:30:00,147.21,147.56,144.35,144.65,65574.0,147.21,147.56,144.35,144.65,65574.0
2025-04-07 13:00:00,144.85,148.65,144.85,148.4,93423.0,144.85,148.65,144.85,148.4,93423.0
2025-04-07 13:30:00,148.2,148.2,145.75,147.28,200090.0,148.2,148.2,145.75,147.28,200090.0
2025-04-07 14:00:00,147.25,149.53,146.96,147.53,130491.0,147.25,149.53,146.96,147.53,130491.0
2025-04-07 14:30:00,147.48,148.49,146.01,146.24,48084.0,147.48,148.49,146.01,146.24,48084.0
2025-04-07 15:00:00,146.06,147.5,145.26,146.74,133833.0,146.06,147.5,145.26,146.74,133833.0
2025-04-07 15:30:00,146.76,148.5,146.45,147.28,254430.0,146.76,148.5,146.45,147.28,254430.0
2025-04-08 09:30:00,153.67,155.48,151.41,155.48,96355.0,153.67,155.48,151.41,155.48,96355.0
2025-04-08 10:00:00,155.03,155.55,153.31,153.51,49860.0,155.03,155.55,153.31,153.51,49860.0
2025-04-08 10:30:00,153.42,154.59,153.13,153.33,54241.0,153.42,154.59,153.13,153.33,54241.0
2025-04-08 11:00:00,153.48,153.73,150.63,152.21,134218.0,153.48,153.73,150.63,152.21,134218.0
2025-04-08 11:30:00,151.92,152.7,150.88,151.67,46691.0,151.92,152.7,150.88,151.67,46691.0
2025-04-08 12:00:00,151.69,152.0,149.45,150.29,78722.0,151.69,152.0,149.45,150.29,78722.0
2025-04-08 12:30:00,150.48,150.57,146.89,146.97,148043.0,150.48,150.57,146.89,146.97,148043.0
2025-04-08 13:00:00,147.0,147.15,144.33,144.77,87697.0,147.0,147.15,144.33,144.77,87697.0
2025-04-08 13:30:00,144.68,147.12,144.34,146.37,60060.0,144.68,147.12,144.34,146.37,60060.0
2025-04-08 14:00:00,146.28,147.02,145.74,145.81,34876.0,146.28,147.02,145.74,145.81,34876.0
2025-04-08 14:30:00,146.19,148.3,145.77,145.77,44280.0,146.19,148.3,145.77,145.77,44280.0
2025-04-08 15:00:00,145.73,145.91,142.79,144.78,60195.0,145.73,145.91,142.79,144.78,60195.0
2025-04-08 15:30:00,144.61,144.84,142.43,144.73,163482.0,144.61,144.84,142.43,144.73,163482.0
2025-04-09 09:30:00,144.2,148.36,143.58,148.1,86138.0,144.2,148.36,143.58,148.1,86138.0
2025-04-09 10:00:00,147.85,149.34,145.82,146.57,42373.0,147.85,149.34,145.82,146.57,42373.0
2025-04-09 10:30:00,146.98,147.77,143.51,143.52,31820.0,146.98,147.77,143.51,143.52,31820.0
2025-04-09 11:00:00,143.99,145.25,143.5,144.71,34659.0,143.99,145.25,143.5,144.71,34659.0
2025-04-09 11:30:00,144.71,145.03,143.0,143.34,39395.0,144.71,145.03,143.0,143.34,39395.0
2025-04-09 12:00:00,143.33,145.26,142.87,145.02,25550.0,143.33,145.26,142.87,145.02,25550.0
2025-04-09 12:30:00,144.86,146.34,144.82,145.96,30800.0,144.86,146.34,144.82,145.96,30800.0
2025-04-09 13:00:00,146.05,157.58,145.29,153.94,116146.0,146.05,157.58,145.29,153.94,116146.0
2025-04-09 13:30:00,153.6,156.61,153.03,154.89,85509.0,153.6,156.61,153.03,154.89,85509.0
2025-04-09 14:00:00,154.99,155.89,153.03,155.0,75221.0,154.99,155.89,153.03,155.0,75221.0
2025-04-09 14:30:00,154.88,155.65,151.22,151.64,118595.0,154.88,155.65,151.22,151.64,118595.0
2025-04-09 15:00:00,151.69,155.19,151.47,154.61,83215.0,151.69,155.19,151.47,154.61,83215.0
2025-04-09 15:30:00,154.67,155.6,152.51,153.75,286067.0,154.67,155.6,152.51,153.75,286067.0
2025-04-10 09:30:00,150.81,155.5,150.63,153.62,117401.0,150.81,155.5,150.63,153.62,117401.0
2025-04-10 10:00:00,153.6,156.45,152.66,154.59,57117.0,153.6,156.45,152.66,154.59,57117.0
2025-04-10 10:30:00,154.92,157.51,154.86,155.39,51246.0,154.92,157.51,154.86,155.39,51246.0
2025-04-10 11:00:00,155.19,156.94,154.66,154.69,42491.0,155.19,156.94,154.66,154.69,42491.0
2025-04-10 11:30:00,154.76,155.17,153.41,153.93,43821.0,154.76,155.17,153.41,153.93,43821.0
2025-04-10 12:00:00,153.87,154.13,151.1,151.84,42173.0,153.87,154.13,151.1,151.84,42173.0
2025-04-10 12:30:00,151.82,154.45,151.77,153.97,38859.0,151.82,154.45,151.77,153.97,38859.0
2025-04-10 13:00:00,153.97,155.46,151.5,152.94,42282.0,153.97,155.46,151.5,152.94,42282.0
2025-04-10 13:30:00,152.89,155.58,152.54,154.97,34838.0,152.89,155.58,152.54,154.97,34838.0
2025-04-10 14:00:00,154.74,156.46,153.58,155.99,49988.0,154.74,156.46,153.58,155.99,49988.0
2025-04-10 14:30:00,156.03,156.96,154.17,155.1,47809.0,156.03,156.96,154.17,155.1,47809.0
2025-04-10 15:00:00,154.9,155.65,153.71,153.91,57235.0,154.9,155.65,153.71,153.91,57235.0
2025-04-10 15:30:00,153.89,154.86,152.37,153.96,188206.0,153.89,154.86,152.37,153.96,188206.0
2025-04-11 09:30:00,155.65,157.41,153.07,156.24,105984.0,155.65,157.41,153.07,156.24,105984.0
2025-04-11 10:00:00,156.46,156.99,153.63,154.41,42214.0,156.46,156.99,153.63,154.41,42214.0
2025-04-11 10:30:00,154.1,155.81,154.08,155.0,38312.0,154.1,155.81,154.08,155.0,38312.0
2025-04-11 11:00:00,155.0,156.3,153.19,154.0,36498.0,155.0,156.3,153.19,154.0,36498.0
2025-04-11 11:30:00,153.8,154.43,153.11,154.04,16643.0,153.8,154.43,153.11,154.04,16643.0
2025-04-11 12:00:00,154.03,154.65,153.81,154.65,16991.0,154.03,154.65,153.81,154.65,16991.0
2025-04-11 12:30:00,154.74,156.6,154.7,155.57,59010.0,154.74,156.6,154.7,155.57,59010.0
2025-04-11 13:00:00,155.71,156.45,155.02,155.67,60305.0,155.71,156.45,155.02,155.67,60305.0
2025-04-11 13:30:00,155.84,157.65,155.0,156.77,23789.0,155.84,157.65,155.0,156.77,23789.0
2025-04-11 14:00:00,156.96,157.21,155.88,156.33,28813.0,156.96,157.21,155.88,156.33,28813.0
2025-04-11 14:30:00,156.43,156.43,155.15,155.45,19124.0,156.43,156.43,155.15,155.45,19124.0
2025-04-11 15:00:00,155.46,156.7,155.46,156.55,28361.0,155.46,156.7,155.46,156.55,28361.0
2025-04-11 15:30:00,156.37,157.98,155.95,157.27,151413.0,156.37,157.98,155.95,157.27,151413.0
2025-04-14 09:30:00,160.19,162.76,157.99,160.48,77728.0,160.19,162.76,157.99,160.48,77728.0
2025-04-14 10:00:00,160.58,161.5,159.57,160.47,29222.0,160.58,161.5,159.57,160.47,29222.0
2025-04-14 10:30:00,160.69,161.13,160.45,161.05,24953.0,160.69,161.13,160.45,161.05,24953.0
2025-04-14 11:00:00,161.05,161.56,160.44,160.55,73919.0,161.05,161.56,160.44,160.55,73919.0
2025-04-14 11:30:00,160.55,160.86,159.09,159.18,34466.0,160.55,160.86,159.09,159.18,34466.0
2025-04-14 12:00:00,159.17,159.8,158.42,158.74,15117.0,159.17,159.8,158.42,158.74,15117.0
2025-04-14 12:30:00,158.59,159.17,158.4,158.4,26627.0,158.59,159.17,158.4,158.4,26627.0
2025-04-14 13:00:00,158.4,159.64,157.61,158.51,62433.0,158.4,159.64,157.61,158.51,62433.0
2025-04-14 13:30:00,158.52,158.99,157.54,158.59,60196.0,158.52,158.99,157.54,158.59,60196.0
2025-04-14 14:00:00,158.7,159.61,158.57,159.55,11375.0,158.7,159.61,158.57,159.55,11375.0
2025-04-14 14:30:00,159.32,160.08,159.17,159.99,16963.0,159.32,160.08,159.17,159.99,16963.0
2025-04-14 15:00:00,159.95,160.85,159.76,160.85,36554.0,159.95,160.85,159.76,160.85,36554.0
2025-04-14 15:30:00,160.81,160.92,159.77,160.21,131396.0,160.81,160.92,159.77,160.21,131396.0
2025-04-15 09:30:00,160.68,162.5,160.27,161.84,74144.0,160.68,162.5,160.27,161.84,74144.0
2025-04-15 10:00:00,161.82,163.86,160.7,161.19,84397.0,161.82,163.86,160.7,161.19,84397.0
2025-04-15 10:30:00,161.27,163.35,161.27,162.38,48377.0,161.27,163.35,161.27,162.38,48377.0
2025-04-15 11:00:00,162.5,163.5,161.19,162.03,58985.0,162.5,163.5,161.19,162.03,58985.0
2025-04-15 11:30:00,162.03,162.31,161.07,161.77,20454.0,162.03,162.31,161.07,161.77,20454.0
2025-04-15 12:00:00,161.77,162.17,161.29,161.75,19518.0,161.77,162.17,161.29,161.75,19518.0
2025-04-15 12:30:00,161.67,161.8,160.31,160.8,18325.0,161.67,161.8,160.31,160.8,18325.0
2025-04-15 13:00:00,160.83,161.06,160.58,160.7,11314.0,160.83,161.06,160.58,160.7,11314.0
2025-04-15 13:30:00,160.7,161.18,160.54,161.07,11447.0,160.7,161.18,160.54,161.07,11447.0
2025-04-15 14:00:00,160.94,161.05,160.26,160.37,12543.0,160.94,161.05,160.26,160.37,12543.0
2025-04-15 14:30:00,160.27,160.91,159.92,160.63,30172.0,160.27,160.91,159.92,160.63,30172.0
2025-04-15 15:00:00,160.51,160.88,160.18,160.48,23364.0,160.51,160.88,160.18,160.48,23364.0
2025-04-15 15:30:00,160.49,160.88,159.97,160.19,129965.0,160.49,160.88,159.97,160.19,129965.0
2025-04-16 09:30:00,158.72,159.53,157.34,158.31,52678.0,158.72,159.53,157.34,158.31,52678.0
2025-04-16 10:00:00,158.18,160.16,158.18,159.84,36407.0,158.18,160.16,158.18,159.84,36407.0
2025-04-16 10:30:00,159.85,160.4,159.41,160.18,16476.0,159.85,160.4,159.41,160.18,16476.0
2025-04-16 11:00:00,160.0,160.97,159.99,160.77,23867.0,160.0,160.97,159.99,160.77,23867.0
2025-04-16 11:30:00,160.69,160.96,160.33,160.44,19084.0,160.69,160.96,160.33,160.44,19084.0
2025-04-16 12:00:00,160.33,160.8,160.21,160.8,18130.0,160.33,160.8,160.21,160.8,18130.0
2025-04-16 12:30:00,160.7,160.92,160.14,160.22,22472.0,160.7,160.92,160.14,160.22,22472.0
2025-04-16 13:00:00,160.21,160.55,159.6,160.13,31973.0,160.21,160.55,159.6,160.13,31973.0
2025-04-16 13:30:00,160.02,160.02,157.53,157.67,25178.0,160.02,160.02,157.53,157.67,25178.0
2025-04-16 14:00:00,157.68,159.17,157.68,158.81,30796.0,157.68,159.17,157.68,158.81,30796.0
2025-04-16 14:30:00,158.78,158.91,157.28,157.28,21442.0,158.78,158.91,157.28,157.28,21442.0
2025-04-16 15:00:00,157.45,157.8,157.17,157.34,23143.0,157.45,157.8,157.17,157.34,23143.0
2025-04-16 15:30:00,157.37,159.58,157.37,159.44,92596.0,157.37,159.58,157.37,159.44,92596.0
2025-04-17 09:30:00,159.19,160.98,158.22,160.98,81977.0,159.19,160.98,158.22,160.98,81977.0
2025-04-17 10:00:00,161.0,161.4,158.38,158.39,32593.0,161.0,161.4,158.38,158.39,32593.0
2025-04-17 10:30:00,158.57,159.4,158.53,158.7,33641.0,158.57,159.4,158.53,158.7,33641.0
2025-04-17 11:00:00,158.74,159.65,158.55,159.12,20816.0,158.74,159.65,158.55,159.12,20816.0
2025-04-17 11:30:00,159.16,159.85,159.16,159.39,18122.0,159.16,159.85,159.16,159.39,18122.0
2025-04-17 12:00:00,159.48,159.79,159.0,159.74,23874.0,159.48,159.79,159.0,159.74,23874.0
2025-04-17 12:30:00,159.43,159.91,159.25,159.8,14438.0,159.43,159.91,159.25,159.8,14438.0
2025-04-17 13:00:00,159.77,159.86,159.34,159.35,15433.0,159.77,159.86,159.34,159.35,15433.0
2025-04-17 13:30:00,159.39,161.43,159.39,161.17,42209.0,159.39,161.43,159.39,161.17,42209.0
2025-04-17 14:00:00,161.17,161.53,160.56,160.6,34184.0,161.17,161.53,160.56,160.6,34184.0
2025-04-17 14:30:00,160.44,161.21,160.24,160.3,33538.0,160.44,161.21,160.24,160.3,33538.0
2025-04-17 15:00:00,160.3,160.67,159.69,160.06,18080.0,160.3,160.67,159.69,160.06,18080.0
2025-04-17 15:30:00,160.2,160.36,159.45,160.16,123826.0,160.2,160.36,159.45,160.16,123826.0
2025-04-21 09:30:00,160.31,162.44,160.15,161.56,72758.0,160.31,162.44,160.15,161.56,72758.0
2025-04-21 10:00:00,161.34,161.58,160.15,160.89,39042.0,161.34,161.58,160.15,160.89,39042.0
2025-04-21 10:30:00,160.78,161.26,159.89,160.2,26321.0,160.78,161.26,159.89,160.2,26321.0
2025-04-21 11:00:00,160.17,160.29,159.48,159.76,45651.0,160.17,160.29,159.48,159.76,45651.0
2025-04-21 11:30:00,159.75,159.76,157.52,157.87,23269.0,159.75,159.76,157.52,157.87,23269.0
2025-04-21 12:00:00,157.77,158.32,156.81,157.18,32518.0,157.77,158.32,156.81,157.18,32518.0
2025-04-21 12:30:00,157.19,157.71,156.78,156.86,25523.0,157.19,157.71,156.78,156.86,25523.0
2025-04-21 13:00:00,156.86,157.05,156.18,156.79,26537.0,156.86,157.05,156.18,156.79,26537.0
2025-04-21 13:30:00,156.78,157.21,156.67,156.86,23949.0,156.78,157.21,156.67,156.86,23949.0
2025-04-21 14:00:00,156.7,157.32,156.26,157.32,27147.0,156.7,157.32,156.26,157.32,27147.0
2025-04-21 14:30:00,157.26,157.38,156.0,156.09,20742.0,157.26,157.38,156.0,156.09,20742.0
2025-04-21 15:00:00,156.17,157.58,156.17,157.31,21623.0,156.17,157.58,156.17,157.31,21623.0
2025-04-21 15:30:00,157.36,158.86,157.33,158.52,104007.0,157.36,158.86,157.33,158.52,104007.0
2025-04-22 09:30:00,160.32,160.9,158.05,160.9,73684.0,160.32,160.9,158.05,160.9,73684.0
2025-04-22 10:00:00,160.58,163.25,160.48,162.61,47800.0,160.58,163.25,160.48,162.61,47800.0
2025-04-22 10:30:00,162.63,163.75,162.27,162.67,62759.0,162.63,163.75,162.27,162.67,62759.0
2025-04-22 11:00:00,162.73,163.08,162.21,162.27,42792.0,162.73,163.08,162.21,162.27,42792.0
2025-04-22 11:30:00,162.23,163.41,161.68,163.18,38355.0,162.23,163.41,161.68,163.18,38355.0
2025-04-22 12:00:00,163.28,164.89,163.27,164.34,83284.0,163.28,164.89,163.27,164.34,83284.0
2025-04-22 12:30:00,164.34,164.63,163.5,163.5,58147.0,164.34,164.63,163.5,163.5,58147.0
2025-04-22 13:00:00,163.61,164.17,161.79,161.81,71757.0,163.61,164.17,161.79,161.81,71757.0
2025-04-22 13:30:00,161.95,162.27,161.3,161.84,42942.0,161.95,162.27,161.3,161.84,42942.0
2025-04-22 14:00:00,161.86,163.16,161.69,163.16,42251.0,161.86,163.16,161.69,163.16,42251.0
2025-04-22 14:30:00,163.13,163.56,162.98,163.46,55828.0,163.13,163.56,162.98,163.46,55828.0
2025-04-22 15:00:00,163.39,163.55,162.72,163.12,63691.0,163.39,163.55,162.72,163.12,63691.0
2025-04-22 15:30:00,163.0,163.78,162.87,163.23,145065.0,163.0,163.78,162.87,163.23,145065.0
2025-04-23 09:30:00,167.61,168.28,165.91,167.14,189417.0,167.61,168.28,165.91,167.14,189417.0
2025-04-23 10:00:00,166.84,168.66,166.61,168.15,78863.0,166.84,168.66,166.61,168.15,78863.0
2025-04-23 10:30:00,168.16,169.23,167.55,167.62,110712.0,168.16,169.23,167.55,167.62,110712.0
2025-04-23 11:00:00,167.63,168.13,165.14,165.18,63143.0,167.63,168.13,165.14,165.18,63143.0
2025-04-23 11:30:00,165.52,166.12,164.74,165.11,37182.0,165.52,166.12,164.74,165.11,37182.0
2025-04-23 12:00:00,165.0,165.11,164.34,165.07,24917.0,165.0,165.11,164.34,165.07,24917.0
2025-04-23 12:30:00,164.9,165.36,164.6,165.19,21058.0,164.9,165.36,164.6,165.19,21058.0
2025-04-23 13:00:00,165.03,165.8,164.79,165.48,21595.0,165.03,165.8,164.79,165.48,21595.0
2025-04-23 13:30:00,165.36,165.36,163.8,163.88,19310.0,165.36,165.36,163.8,163.88,19310.0
2025-04-23 14:00:00,163.9,164.74,163.66,164.28,19718.0,163.9,164.74,163.66,164.28,19718.0
2025-04-23 14:30:00,164.25,164.56,164.01,164.5,20040.0,164.25,164.56,164.01,164.5,20040.0
2025-04-23 15:00:00,164.51,164.55,163.57,163.72,19242.0,164.51,164.55,163.57,163.72,19242.0
2025-04-23 15:30:00,163.85,165.14,163.8,164.61,119957.0,163.85,165.14,163.8,164.61,119957.0
2025-04-24 09:30:00,163.94,164.46,162.3,164.18,81580.0,163.94,164.46,162.3,164.18,81580.0
2025-04-24 10:00:00,164.19,165.03,163.66,165.0,24503.0,164.19,165.03,163.66,165.0,24503.0
2025-04-24 10:30:00,164.85,166.0,164.71,164.82,40661.0,164.85,166.0,164.71,164.82,40661.0
2025-04-24 11:00:00,164.95,166.16,164.77,165.6,34546.0,164.95,166.16,164.77,165.6,34546.0
2025-04-24 11:30:00,165.64,166.9,165.54,166.27,28653.0,165.64,166.9,165.54,166.27,28653.0
2025-04-24 12:00:00,166.4,167.38,166.4,167.17,23696.0,166.4,167.38,166.4,167.17,23696.0
2025-04-24 12:30:00,167.18,167.3,166.76,166.8,13583.0,167.18,167.3,166.76,166.8,13583.0
2025-04-24 13:00:00,166.79,166.94,166.0,166.21,26406.0,166.79,166.94,166.0,166.21,26406.0
2025-04-24 13:30:00,166.31,166.5,165.78,166.32,26930.0,166.31,166.5,165.78,166.32,26930.0
2025-04-24 14:00:00,166.44,167.05,166.42,166.5,11105.0,166.44,167.05,166.42,166.5,11105.0
2025-04-24 14:30:00,166.63,167.16,166.55,166.58,23695.0,166.63,167.16,166.55,166.58,23695.0
2025-04-24 15:00:00,166.6,166.65,165.97,165.97,18393.0,166.6,166.65,165.97,165.97,18393.0
2025-04-24 15:30:00,165.89,167.22,165.87,166.56,111481.0,165.89,167.22,165.87,166.56,111481.0
2025-04-25 09:30:00,167.48,168.45,166.01,167.08,58692.0,167.48,168.45,166.01,167.08,58692.0
2025-04-25 10:00:00,166.92,168.0,166.2,166.23,36159.0,166.92,168.0,166.2,166.23,36159.0
2025-04-25 10:30:00,166.68,166.68,165.65,166.2,22921.0,166.68,166.68,165.65,166.2,22921.0
2025-04-25 11:00:00,166.28,167.0,166.21,166.53,18949.0,166.28,167.0,166.21,166.53,18949.0
2025-04-25 11:30:00,166.53,166.76,165.38,165.4,18921.0,166.53,166.76,165.38,165.4,18921.0
2025-04-25 12:00:00,165.6,166.39,165.29,166.16,19197.0,165.6,166.39,165.29,166.16,19197.0
2025-04-25 12:30:00,166.13,166.62,166.07,166.5,12641.0,166.13,166.62,166.07,166.5,12641.0
2025-04-25 13:00:00,166.39,167.19,166.39,166.87,19640.0,166.39,167.19,166.39,166.87,19640.0
2025-04-25 13:30:00,166.97,167.3,166.06,166.42,16767.0,166.97,167.3,166.06,166.42,16767.0
2025-04-25 14:00:00,166.45,168.0,166.25,167.6,14310.0,166.45,168.0,166.25,167.6,14310.0
2025-04-25 14:30:00,167.58,168.03,167.23,167.54,28203.0,167.58,168.03,167.23,167.54,28203.0
2025-04-25 15:00:00,167.53,167.94,167.4,167.67,20825.0,167.53,167.94,167.4,167.67,20825.0
2025-04-25 15:30:00,167.56,168.2,167.15,168.03,107025.0,167.56,168.2,167.15,168.03,107025.0
2025-04-28 09:30:00,168.38,169.45,166.7,166.91,44255.0,168.38,169.45,166.7,166.91,44255.0
2025-04-28 10:00:00,166.7,168.08,166.5,167.81,39964.0,166.7,168.08,166.5,167.81,39964.0
2025-04-28 10:30:00,167.81,168.0,166.93,167.42,36941.0,167.81,168.0,166.93,167.42,36941.0
2025-04-28 11:00:00,167.42,167.77,166.13,166.31,27257.0,167.42,167.77,166.13,166.31,27257.0
2025-04-28 11:30:00,166.3,167.27,166.25,167.07,28696.0,166.3,167.27,166.25,167.07,28696.0
2025-04-28 12:00:00,166.94,167.1,166.29,166.67,32481.0,166.94,167.1,166.29,166.67,32481.0
2025-04-28 12:30:00,166.76,167.27,166.14,166.24,31992.0,166.76,167.27,166.14,166.24,31992.0
2025-04-28 13:00:00,166.44,167.11,165.93,167.0,72024.0,166.44,167.11,165.93,167.0,72024.0
2025-04-28 13:30:00,167.0,168.17,166.82,168.08,34307.0,167.0,168.17,166.82,168.08,34307.0
2025-04-28 14:00:00,168.08,168.19,167.04,167.2,56777.0,168.08,168.19,167.04,167.2,56777.0
2025-04-28 14:30:00,167.38,168.41,167.35,168.4,20246.0,167.38,168.41,167.35,168.4,20246.0
2025-04-28 15:00:00,168.35,168.94,168.2,168.72,24216.0,168.35,168.94,168.2,168.72,24216.0
2025-04-28 15:30:00,168.72,169.9,168.42,169.75,135290.0,168.72,169.9,168.42,169.75,135290.0
2025-04-29 09:30:00,169.16,169.81,167.64,168.21,60452.0,169.16,169.81,167.64,168.21,60452.0
2025-04-29 10:00:00,168.35,169.75,168.29,169.56,36345.0,168.35,169.75,168.29,169.56,36345.0
2025-04-29 10:30:00,169.72,170.88,169.63,170.88,33770.0,169.72,170.88,169.63,170.88,33770.0
2025-04-29 11:00:00,170.75,171.89,170.45,171.74,29316.0,170.75,171.89,170.45,171.74,29316.0
2025-04-29 11:30:00,171.74,171.81,170.74,171.02,35714.0,171.74,171.81,170.74,171.02,35714.0
2025-04-29 12:00:00,171.13,171.52,170.94,171.1,30741.0,171.13,171.52,170.94,171.1,30741.0
2025-04-29 12:30:00,171.12,171.81,171.03,171.08,27386.0,171.12,171.81,171.03,171.08,27386.0
2025-04-29 13:00:00,170.97,171.58,170.64,171.47,31723.0,170.97,171.58,170.64,171.47,31723.0
2025-04-29 13:30:00,171.4,172.38,171.35,172.01,27836.0,171.4,172.38,171.35,172.01,27836.0
2025-04-29 14:00:00,172.08,172.37,171.74,172.11,32496.0,172.08,172.37,171.74,172.11,32496.0
2025-04-29 14:30:00,172.09,172.21,171.96,172.01,36726.0,172.09,172.21,171.96,172.01,36726.0
2025-04-29 15:00:00,172.01,172.48,171.8,171.98,48701.0,172.01,172.48,171.8,171.98,48701.0
2025-04-29 15:30:00,172.03,172.77,171.59,172.25,210915.0,172.03,172.77,171.59,172.25,210915.0
2025-04-30 09:30:00,168.76,169.72,166.95,167.35,117492.0,168.76,169.72,166.95,167.35,117492.0
2025-04-30 10:00:00,167.41,168.2,167.14,167.62,165340.0,167.41,168.2,167.14,167.62,165340.0
2025-04-30 10:30:00,167.65,168.69,167.65,168.4,163553.0,167.65,168.69,167.65,168.4,163553.0
2025-04-30 11:00:00,168.41,170.33,168.41,170.24,114016.0,168.41,170.33,168.41,170.24,114016.0
2025-04-30 11:30:00,170.01,170.91,169.88,170.91,72836.0,170.01,170.91,169.88,170.91,72836.0
2025-04-30 12:00:00,170.81,171.33,170.06,170.15,42416.0,170.81,171.33,170.06,170.15,42416.0
2025-04-30 12:30:00,170.24,170.9,170.14,170.56,42265.0,170.24,170.9,170.14,170.56,42265.0
2025-04-30 13:00:00,170.58,170.8,170.11,170.77,42704.0,170.58,170.8,170.11,170.77,42704.0
2025-04-30 13:30:00,170.6,171.02,170.12,170.12,74754.0,170.6,171.02,170.12,170.12,74754.0
2025-04-30 14:00:00,170.11,170.36,169.61,169.69,85447.0,170.11,170.36,169.61,169.69,85447.0
2025-04-30 14:30:00,169.61,169.8,168.93,168.95,85994.0,169.61,169.8,168.93,168.95,85994.0
2025-04-30 15:00:00,168.92,169.69,168.81,169.38,122205.0,168.92,169.69,168.81,169.38,122205.0
2025-04-30 15:30:00,169.33,171.62,168.89,170.59,324338.0,169.33,171.62,168.89,170.59,324338.0
2025-05-01 09:30:00,165.88,173.0,165.08,171.0,359220.0,165.88,173.0,165.08,171.0,359220.0
2025-05-01 10:00:00,171.0,175.93,170.99,173.49,165243.0,171.0,175.93,170.99,173.49,165243.0
2025-05-01 10:30:00,173.46,175.08,172.65,174.84,133237.0,173.46,175.08,172.65,174.84,133237.0
2025-05-01 11:00:00,174.88,175.94,173.9,174.54,73469.0,174.88,175.94,173.9,174.54,73469.0
2025-05-01 11:30:00,174.67,175.38,172.89,172.89,44067.0,174.67,175.38,172.89,172.89,44067.0
2025-05-01 12:00:00,172.89,173.9,172.53,173.4,53674.0,172.89,173.9,172.53,173.4,53674.0
2025-05-01 12:30:00,173.38,174.07,173.15,173.35,40549.0,173.38,174.07,173.15,173.35,40549.0
2025-05-01 13:00:00,173.28,175.35,173.21,174.25,47988.0,173.28,175.35,173.21,174.25,47988.0
2025-05-01 13:30:00,174.25,174.65,173.04,173.3,32654.0,174.25,174.65,173.04,173.3,32654.0
2025-05-01 14:00:00,173.31,174.95,173.31,174.43,41232.0,173.31,174.95,173.31,174.43,41232.0
2025-05-01 14:30:00,174.43,174.67,173.79,174.11,66924.0,174.43,174.67,173.79,174.11,66924.0
2025-05-01 15:00:00,174.04,174.04,171.67,172.6,78443.0,174.04,174.04,171.67,172.6,78443.0
2025-05-01 15:30:00,172.6,173.28,171.24,171.47,266640.0,172.6,173.28,171.24,171.47,266640.0
2025-05-02 09:30:00,173.26,177.19,172.64,177.0,95001.0,173.26,177.19,172.64,177.0,95001.0
2025-05-02 10:00:00,177.41,178.16,174.75,176.28,77148.0,177.41,178.16,174.75,176.28,77148.0
2025-05-02 10:30:00,176.31,176.32,172.24,172.62,48203.0,176.31,176.32,172.24,172.62,48203.0
2025-05-02 11:00:00,172.75,174.36,172.47,174.31,43184.0,172.75,174.36,172.47,174.31,43184.0
2025-05-02 11:30:00,174.25,174.78,174.0,174.33,28927.0,174.25,174.78,174.0,174.33,28927.0
2025-05-02 12:00:00,174.37,174.61,173.46,173.5,36469.0,174.37,174.61,173.46,173.5,36469.0
2025-05-02 12:30:00,173.5,173.74,171.75,172.14,46283.0,173.5,173.74,171.75,172.14,46283.0
2025-05-02 13:00:00,172.14,172.74,172.06,172.54,53233.0,172.14,172.74,172.06,172.54,53233.0
2025-05-02 13:30:00,172.5,173.22,172.29,172.69,38603.0,172.5,173.22,172.29,172.69,38603.0
2025-05-02 14:00:00,172.73,174.4,172.73,173.92,46480.0,172.73,174.4,172.73,173.92,46480.0
2025-05-02 14:30:00,173.93,174.27,173.1,173.68,35567.0,173.93,174.27,173.1,173.68,35567.0
2025-05-02 15:00:00,173.68,174.0,172.0,172.62,79683.0,173.68,174.0,172.0,172.62,79683.0
2025-05-02 15:30:00,172.62,173.93,172.53,173.81,246047.0,172.62,173.93,172.53,173.81,246047.0
2025-05-05 09:30:00,172.13,172.13,169.08,171.5,60788.0,172.13,172.13,169.08,171.5,60788.0
2025-05-05 10:00:00,171.56,171.96,170.63,171.31,40116.0,171.56,171.96,170.63,171.31,40116.0
2025-05-05 10:30:00,171.45,172.74,171.32,172.65,33532.0,171.45,172.74,171.32,172.65,33532.0
2025-05-05 11:00:00,172.66,172.9,172.05,172.7,26486.0,172.66,172.9,172.05,172.7,26486.0
2025-05-05 11:30:00,172.81,172.89,172.32,172.33,23753.0,172.81,172.89,172.32,172.33,23753.0
2025-05-05 12:00:00,172.3,173.26,172.3,173.04,20870.0,172.3,173.26,172.3,173.04,20870.0
2025-05-05 12:30:00,173.09,173.1,172.01,172.1,23091.0,173.09,173.1,172.01,172.1,23091.0
2025-05-05 13:00:00,171.97,172.07,171.27,172.03,26901.0,171.97,172.07,171.27,172.03,26901.0
2025-05-05 13:30:00,171.94,172.38,171.9,172.08,23623.0,171.94,172.38,171.9,172.08,23623.0
2025-05-05 14:00:00,172.15,173.04,171.95,172.55,34279.0,172.15,173.04,171.95,172.55,34279.0
2025-05-05 14:30:00,172.55,172.87,172.26,172.66,33740.0,172.55,172.87,172.26,172.66,33740.0
2025-05-05 15:00:00,172.7,173.08,172.3,172.54,31043.0,172.7,173.08,172.3,172.54,31043.0
2025-05-05 15:30:00,172.54,172.96,172.33,172.73,213811.0,172.54,172.96,172.33,172.73,213811.0
2025-05-06 09:30:00,170.54,170.54,168.5,168.65,53080.0,170.54,170.54,168.5,168.65,53080.0
2025-05-06 10:00:00,168.65,170.65,168.64,170.43,19708.0,168.65,170.65,168.64,170.43,19708.0
2025-05-06 10:30:00,170.31,171.24,170.31,170.68,19379.0,170.31,171.24,170.31,170.68,19379.0
2025-05-06 11:00:00,170.77,171.0,170.3,170.42,18160.0,170.77,171.0,170.3,170.42,18160.0
2025-05-06 11:30:00,170.43,170.46,169.65,169.65,17774.0,170.43,170.46,169.65,169.65,17774.0
2025-05-06 12:00:00,169.72,170.09,169.12,169.54,26047.0,169.72,170.09,169.12,169.54,26047.0
2025-05-06 12:30:00,169.46,169.64,169.0,169.05,19451.0,169.46,169.64,169.0,169.05,19451.0
2025-05-06 13:00:00,169.1,169.83,169.1,169.72,19277.0,169.1,169.83,169.1,169.72,19277.0
2025-05-06 13:30:00,169.82,169.89,168.95,169.15,16824.0,169.82,169.89,168.95,169.15,16824.0
2025-05-06 14:00:00,169.23,170.79,169.23,170.54,26290.0,169.23,170.79,169.23,170.54,26290.0
2025-05-06 14:30:00,170.56,170.61,170.09,170.26,28603.0,170.56,170.61,170.09,170.26,28603.0
2025-05-06 15:00:00,170.33,170.4,169.52,170.0,53345.0,170.33,170.4,169.52,170.0,53345.0
2025-05-06 15:30:00,170.03,170.12,168.91,169.38,151001.0,170.03,170.12,168.91,169.38,151001.0
2025-05-07 09:30:00,170.01,170.6,168.89,169.98,68061.0,170.01,170.6,168.89,169.98,68061.0
2025-05-07 10:00:00,170.0,171.06,169.69,169.72,34609.0,170.0,171.06,169.69,169.72,34609.0
2025-05-07 10:30:00,169.72,169.73,167.35,167.69,35796.0,169.72,169.73,167.35,167.69,35796.0
2025-05-07 11:00:00,167.63,167.84,166.76,167.14,35776.0,167.63,167.84,166.76,167.14,35776.0
2025-05-07 11:30:00,167.1,167.5,166.61,166.9,20220.0,167.1,167.5,166.61,166.9,20220.0
2025-05-07 12:00:00,166.91,167.39,166.4,166.41,33563.0,166.91,167.39,166.4,166.41,33563.0
2025-05-07 12:30:00,166.49,167.33,166.39,167.03,45256.0,166.49,167.33,166.39,167.03,45256.0
2025-05-07 13:00:00,167.03,167.33,166.57,166.78,24815.0,167.03,167.33,166.57,166.78,24815.0
2025-05-07 13:30:00,166.78,166.93,165.73,166.02,29756.0,166.78,166.93,165.73,166.02,29756.0
2025-05-07 14:00:00,166.27,166.58,165.56,166.18,44384.0,166.27,166.58,165.56,166.18,44384.0
2025-05-07 14:30:00,166.21,168.04,166.06,167.81,76443.0,166.21,168.04,166.06,167.81,76443.0
2025-05-07 15:00:00,167.81,168.04,166.77,166.86,50193.0,167.81,168.04,166.77,166.86,50193.0
2025-05-07 15:30:00,166.83,167.81,166.35,167.61,237807.0,166.83,167.81,166.35,167.61,237807.0
2025-05-08 09:30:00,168.04,168.3,165.57,165.84,55106.0,168.04,168.3,165.57,165.84,55106.0
2025-05-08 10:00:00,165.84,166.6,161.0,161.33,159156.0,165.84,166.6,161.0,161.33,159156.0
2025-05-08 10:30:00,161.49,162.27,159.56,159.86,98007.0,161.49,162.27,159.56,159.86,98007.0
2025-05-08 11:00:00,159.87,159.99,158.44,158.84,131540.0,159.87,159.99,158.44,158.84,131540.0
2025-05-08 11:30:00,158.88,160.5,158.77,160.16,77276.0,158.88,160.5,158.77,160.16,77276.0
2025-05-08 12:00:00,160.17,160.53,158.65,158.91,44858.0,160.17,160.53,158.65,158.91,44858.0
2025-05-08 12:30:00,158.85,159.25,158.45,158.52,76622.0,158.85,159.25,158.45,158.52,76622.0
2025-05-08 13:00:00,158.45,158.72,157.82,158.39,53755.0,158.45,158.72,157.82,158.39,53755.0
2025-05-08 13:30:00,158.38,158.86,157.98,158.62,39192.0,158.38,158.86,157.98,158.62,39192.0
2025-05-08 14:00:00,158.7,160.05,158.68,160.05,70306.0,158.7,160.05,158.68,160.05,70306.0
2025-05-08 14:30:00,160.08,160.73,159.64,159.87,66694.0,160.08,160.73,159.64,159.87,66694.0
2025-05-08 15:00:00,159.91,159.98,158.91,159.77,62417.0,159.91,159.98,158.91,159.77,62417.0
2025-05-08 15:30:00,159.69,160.04,158.12,158.13,303706.0,159.69,160.04,158.12,158.13,303706.0
2025-05-09 09:30:00,159.56,161.94,158.8,161.23,79722.0,159.56,161.94,158.8,161.23,79722.0
2025-05-09 10:00:00,161.23,161.37,159.55,160.55,95915.0,161.23,161.37,159.55,160.55,95915.0
2025-05-09 10:30:00,160.4,160.68,159.07,160.27,91857.0,160.4,160.68,159.07,160.27,91857.0
2025-05-09 11:00:00,160.38,161.05,159.68,160.44,46945.0,160.38,161.05,159.68,160.44,46945.0
2025-05-09 11:30:00,160.44,161.0,160.33,160.45,25460.0,160.44,161.0,160.33,160.45,25460.0
2025-05-09 12:00:00,160.56,160.89,159.97,160.0,21237.0,160.56,160.89,159.97,160.0,21237.0
2025-05-09 12:30:00,160.0,160.25,159.77,159.97,24235.0,160.0,160.25,159.77,159.97,24235.0
2025-05-09 13:00:00,159.99,160.38,159.64,160.34,15869.0,159.99,160.38,159.64,160.34,15869.0
2025-05-09 13:30:00,160.34,160.71,160.14,160.6,15949.0,160.34,160.71,160.14,160.6,15949.0
2025-05-09 14:00:00,160.66,160.67,160.39,160.48,21081.0,160.66,160.67,160.39,160.48,21081.0
2025-05-09 14:30:00,160.53,161.04,160.53,160.97,25195.0,160.53,161.04,160.53,160.97,25195.0
2025-05-09 15:00:00,160.97,161.43,160.94,161.1,40644.0,160.97,161.43,160.94,161.1,40644.0
2025-05-09 15:30:00,161.1,161.97,160.9,161.76,160479.0,161.1,161.97,160.9,161.76,160479.0
2025-05-12 09:30:00,162.62,163.37,157.87,158.91,181729.0,162.62,163.37,157.87,158.91,181729.0
2025-05-12 10:00:00,158.92,159.0,154.6,154.84,159609.0,158.92,159.0,154.6,154.84,159609.0
2025-05-12 10:30:00,154.85,157.23,154.7,156.81,56501.0,154.85,157.23,154.7,156.81,56501.0
2025-05-12 11:00:00,157.01,157.5,156.02,157.5,59204.0,157.01,157.5,156.02,157.5,59204.0
2025-05-12 11:30:00,157.38,157.57,156.64,157.47,30707.0,157.38,157.57,156.64,157.47,30707.0
2025-05-12 12:00:00,157.49,158.02,157.19,157.81,22562.0,157.49,158.02,157.19,157.81,22562.0
2025-05-12 12:30:00,157.84,158.31,157.65,157.99,29218.0,157.84,158.31,157.65,157.99,29218.0
2025-05-12 13:00:00,157.98,158.03,156.48,156.74,61650.0,157.98,158.03,156.48,156.74,61650.0
2025-05-12 13:30:00,156.9,157.39,156.44,157.24,27146.0,156.9,157.39,156.44,157.24,27146.0
2025-05-12 14:00:00,157.25,158.27,157.24,157.5,30784.0,157.25,158.27,157.24,157.5,30784.0
2025-05-12 14:30:00,157.63,157.73,156.79,157.24,67304.0,157.63,157.73,156.79,157.24,67304.0
2025-05-12 15:00:00,157.24,157.77,157.14,157.38,31738.0,157.24,157.77,157.14,157.38,31738.0
2025-05-12 15:30:00,157.34,157.81,156.68,156.9,274888.0,157.34,157.81,156.68,156.9,274888.0
2025-05-13 09:30:00,158.47,162.78,157.4,162.7,139534.0,158.47,162.78,157.4,162.7,139534.0
2025-05-13 10:00:00,162.67,165.2,162.27,164.34,174487.0,162.67,165.2,162.27,164.34,174487.0
2025-05-13 10:30:00,164.15,164.2,161.5,161.53,64395.0,164.15,164.2,161.5,161.53,64395.0
2025-05-13 11:00:00,161.53,162.64,161.53,162.21,60685.0,161.53,162.64,161.53,162.21,60685.0
2025-05-13 11:30:00,162.04,162.13,161.13,161.86,82345.0,162.04,162.13,161.13,161.86,82345.0
2025-05-13 12:00:00,161.77,161.86,160.66,160.99,60126.0,161.77,161.86,160.66,160.99,60126.0
2025-05-13 12:30:00,160.88,161.02,159.29,159.29,34387.0,160.88,161.02,159.29,159.29,34387.0
2025-05-13 13:00:00,159.69,159.76,158.5,159.39,74930.0,159.69,159.76,158.5,159.39,74930.0
2025-05-13 13:30:00,159.44,160.37,159.01,159.75,104932.0,159.44,160.37,159.01,159.75,104932.0
2025-05-13 14:00:00,159.75,160.15,159.71,159.84,36875.0,159.75,160.15,159.71,159.84,36875.0
2025-05-13 14:30:00,159.92,160.16,159.24,159.43,42489.0,159.92,160.16,159.24,159.43,42489.0
2025-05-13 15:00:00,159.36,159.48,158.39,158.89,72278.0,159.36,159.48,158.39,158.89,72278.0
2025-05-13 15:30:00,158.73,158.92,157.91,158.47,233053.0,158.73,158.92,157.91,158.47,233053.0
2025-05-14 09:30:00,158.86,159.15,156.02,158.44,100370.0,158.86,159.15,156.02,158.44,100370.0
2025-05-14 10:00:00,158.77,159.28,157.8,158.81,31056.0,158.77,159.28,157.8,158.81,31056.0
2025-05-14 10:30:00,158.79,159.2,158.35,158.81,27570.0,158.79,159.2,158.35,158.81,27570.0
2025-05-14 11:00:00,158.81,159.36,158.24,159.34,15162.0,158.81,159.36,158.24,159.34,15162.0
2025-05-14 11:30:00,159.21,159.31,158.49,158.95,21301.0,159.21,159.31,158.49,158.95,21301.0
2025-05-14 12:00:00,158.93,159.21,158.77,158.96,15422.0,158.93,159.21,158.77,158.96,15422.0
2025-05-14 12:30:00,158.96,159.12,157.81,158.66,17861.0,158.96,159.12,157.81,158.66,17861.0
2025-05-14 13:00:00,158.57,158.84,158.34,158.7,16420.0,158.57,158.84,158.34,158.7,16420.0
2025-05-14 13:30:00,158.74,159.12,158.58,158.9,13951.0,158.74,159.12,158.58,158.9,13951.0
2025-05-14 14:00:00,158.95,159.54,158.78,159.31,13824.0,158.95,159.54,158.78,159.31,13824.0
2025-05-14 14:30:00,159.42,159.62,158.78,158.95,25058.0,159.42,159.62,158.78,158.95,25058.0
2025-05-14 15:00:00,159.01,159.34,158.89,158.93,20445.0,159.01,159.34,158.89,158.93,20445.0
2025-05-14 15:30:00,158.93,159.03,157.99,158.5,127606.0,158.93,159.03,157.99,158.5,127606.0
2025-05-15 09:30:00,157.71,160.73,157.71,160.11,89288.0,157.71,160.73,157.71,160.11,89288.0
2025-05-15 10:00:00,160.22,161.53,160.22,161.53,40869.0,160.22,161.53,160.22,161.53,40869.0
2025-05-15 10:30:00,161.55,161.57,160.62,161.12,46115.0,161.55,161.57,160.62,161.12,46115.0
2025-05-15 11:00:00,161.12,162.24,161.04,162.03,29568.0,161.12,162.24,161.04,162.03,29568.0
2025-05-15 11:30:00,162.03,162.25,161.68,162.25,23979.0,162.03,162.25,161.68,162.25,23979.0
2025-05-15 12:00:00,162.29,162.89,162.29,162.56,36774.0,162.29,162.89,162.29,162.56,36774.0
2025-05-15 12:30:00,162.6,162.84,162.54,162.78,22606.0,162.6,162.84,162.54,162.78,22606.0
2025-05-15 13:00:00,162.78,163.15,162.43,162.48,30417.0,162.78,163.15,162.43,162.48,30417.0
2025-05-15 13:30:00,162.48,163.37,162.47,162.73,24477.0,162.48,163.37,162.47,162.73,24477.0
2025-05-15 14:00:00,162.75,163.18,162.4,163.18,36838.0,162.75,163.18,162.4,163.18,36838.0
2025-05-15 14:30:00,163.16,163.3,162.71,162.74,25630.0,163.16,163.3,162.71,162.74,25630.0
2025-05-15 15:00:00,162.79,163.12,161.3,161.3,48009.0,162.79,163.12,161.3,161.3,48009.0
2025-05-15 15:30:00,161.35,161.66,160.94,161.28,241742.0,161.35,161.66,160.94,161.28,241742.0
2025-05-16 09:30:00,162.89,165.62,162.89,165.26,120076.0,162.89,165.62,162.89,165.26,120076.0
2025-05-16 10:00:00,165.1,165.95,164.67,165.37,35809.0,165.1,165.95,164.67,165.37,35809.0
2025-05-16 10:30:00,165.43,166.42,165.24,166.14,34156.0,165.43,166.42,165.24,166.14,34156.0
2025-05-16 11:00:00,166.22,166.79,166.02,166.44,40342.0,166.22,166.79,166.02,166.44,40342.0
2025-05-16 11:30:00,166.48,166.96,165.96,166.8,32407.0,166.48,166.96,165.96,166.8,32407.0
2025-05-16 12:00:00,166.81,167.05,166.27,166.79,29160.0,166.81,167.05,166.27,166.79,29160.0
2025-05-16 12:30:00,166.79,167.49,166.7,167.37,51993.0,166.79,167.49,166.7,167.37,51993.0
2025-05-16 13:00:00,167.36,168.02,167.26,167.75,37413.0,167.36,168.02,167.26,167.75,37413.0
2025-05-16 13:30:00,167.71,168.04,167.42,167.53,22778.0,167.71,168.04,167.42,167.53,22778.0
2025-05-16 14:00:00,167.32,167.88,167.28,167.85,29786.0,167.32,167.88,167.28,167.85,29786.0
2025-05-16 14:30:00,167.84,167.84,167.21,167.42,17892.0,167.84,167.84,167.21,167.42,17892.0
2025-05-16 15:00:00,167.45,167.99,167.43,167.87,15283.0,167.45,167.99,167.43,167.87,15283.0
2025-05-16 15:30:00,167.84,168.77,167.72,168.74,122252.0,167.84,168.77,167.72,168.74,122252.0
2025-05-19 09:30:00,166.72,168.54,166.11,167.83,57334.0,166.72,168.54,166.11,167.83,57334.0
2025-05-19 10:00:00,167.4,168.86,167.39,168.4,27453.0,167.4,168.86,167.39,168.4,27453.0
2025-05-19 10:30:00,168.22,168.42,167.01,167.07,21502.0,168.22,168.42,167.01,167.07,21502.0
2025-05-19 11:00:00,167.17,168.25,167.16,167.84,14904.0,167.17,168.25,167.16,167.84,14904.0
2025-05-19 11:30:00,167.91,168.44,167.72,167.9,15559.0,167.91,168.44,167.72,167.9,15559.0
2025-05-19 12:00:00,168.01,168.45,167.87,168.34,7715.0,168.01,168.45,167.87,168.34,7715.0
2025-05-19 12:30:00,168.31,168.53,168.13,168.52,15979.0,168.31,168.53,168.13,168.52,15979.0
2025-05-19 13:00:00,168.52,169.07,168.51,168.87,17258.0,168.52,169.07,168.51,168.87,17258.0
2025-05-19 13:30:00,168.87,169.21,168.87,169.0,14713.0,168.87,169.21,168.87,169.0,14713.0
2025-05-19 14:00:00,168.95,169.06,168.56,168.62,22084.0,168.95,169.06,168.56,168.62,22084.0
2025-05-19 14:30:00,168.7,168.99,168.61,168.71,14336.0,168.7,168.99,168.61,168.71,14336.0
2025-05-19 15:00:00,168.71,168.75,168.34,168.75,19841.0,168.71,168.75,168.34,168.75,19841.0
2025-05-19 15:30:00,168.73,169.15,168.71,168.98,74063.0,168.73,169.15,168.71,168.98,74063.0
2025-05-20 09:30:00,168.65,169.45,167.6,168.16,38244.0,168.65,169.45,167.6,168.16,38244.0
2025-05-20 10:00:00,168.28,168.75,166.78,168.6,26250.0,168.28,168.75,166.78,168.6,26250.0
2025-05-20 10:30:00,168.21,169.37,167.82,169.28,15737.0,168.21,169.37,167.82,169.28,15737.0
2025-05-20 11:00:00,168.96,169.32,168.04,168.3,16127.0,168.96,169.32,168.04,168.3,16127.0
2025-05-20 11:30:00,168.34,168.67,168.04,168.27,19274.0,168.34,168.67,168.04,168.27,19274.0
2025-05-20 12:00:00,168.31,168.48,168.14,168.4,12603.0,168.31,168.48,168.14,168.4,12603.0
2025-05-20 12:30:00,168.37,169.17,168.29,169.14,25364.0,168.37,169.17,168.29,169.14,25364.0
2025-05-20 13:00:00,169.15,169.24,168.64,168.76,13966.0,169.15,169.24,168.64,168.76,13966.0
2025-05-20 13:30:00,168.72,168.77,168.31,168.66,12054.0,168.72,168.77,168.31,168.66,12054.0
2025-05-20 14:00:00,168.48,168.71,168.0,168.0,12978.0,168.48,168.71,168.0,168.0,12978.0
2025-05-20 14:30:00,168.0,168.48,167.95,167.96,22916.0,168.0,168.48,167.95,167.96,22916.0
2025-05-20 15:00:00,167.84,168.08,167.65,167.83,18771.0,167.84,168.08,167.65,167.83,18771.0
2025-05-20 15:30:00,167.83,168.16,167.31,167.92,103504.0,167.83,168.16,167.31,167.92,103504.0
2025-05-21 09:30:00,166.43,166.59,165.17,165.38,57337.0,166.43,166.59,165.17,165.38,57337.0
2025-05-21 10:00:00,165.35,166.12,165.34,165.63,32574.0,165.35,166.12,165.34,165.63,32574.0
2025-05-21 10:30:00,165.8,165.87,165.15,165.43,19375.0,165.8,165.87,165.15,165.43,19375.0
2025-05-21 11:00:00,165.46,165.63,164.78,164.78,23613.0,165.46,165.63,164.78,164.78,23613.0
2025-05-21 11:30:00,164.97,165.44,164.77,164.8,14358.0,164.97,165.44,164.77,164.8,14358.0
2025-05-21 12:00:00,164.77,164.93,164.21,164.75,23557.0,164.77,164.93,164.21,164.75,23557.0
2025-05-21 12:30:00,164.98,165.95,164.73,165.47,23255.0,164.98,165.95,164.73,165.47,23255.0
2025-05-21 13:00:00,165.47,165.5,163.79,163.85,67678.0,165.47,165.5,163.79,163.85,67678.0
2025-05-21 13:30:00,163.8,165.02,163.61,164.69,51191.0,163.8,165.02,163.61,164.69,51191.0
2025-05-21 14:00:00,164.65,165.05,164.4,164.96,32118.0,164.65,165.05,164.4,164.96,32118.0
2025-05-21 14:30:00,165.06,165.33,164.6,164.8,29704.0,165.06,165.33,164.6,164.8,29704.0
2025-05-21 15:00:00,164.76,165.14,164.35,164.86,40090.0,164.76,165.14,164.35,164.86,40090.0
2025-05-21 15:30:00,164.82,165.42,164.53,164.66,118776.0,164.82,165.42,164.53,164.66,118776.0
2025-05-22 09:30:00,165.0,166.5,164.88,165.15,74945.0,165.0,166.5,164.88,165.15,74945.0
2025-05-22 10:00:00,165.15,165.95,163.9,164.08,24966.0,165.15,165.95,163.9,164.08,24966.0
2025-05-22 10:30:00,163.94,164.63,163.43,163.72,33854.0,163.94,164.63,163.43,163.72,33854.0
2025-05-22 11:00:00,163.86,164.62,163.68,164.47,35192.0,163.86,164.62,163.68,164.47,35192.0
2025-05-22 11:30:00,164.4,165.02,164.35,164.52,30570.0,164.4,165.02,164.35,164.52,30570.0
2025-05-22 12:00:00,164.63,164.85,164.39,164.83,16081.0,164.63,164.85,164.39,164.83,16081.0
2025-05-22 12:30:00,164.66,164.66,163.52,163.56,16551.0,164.66,164.66,163.52,163.56,16551.0
2025-05-22 13:00:00,163.69,163.7,162.55,163.6,36080.0,163.69,163.7,162.55,163.6,36080.0
2025-05-22 13:30:00,163.71,164.51,163.64,164.48,31770.0,163.71,164.51,163.64,164.48,31770.0
2025-05-22 14:00:00,164.47,164.63,163.78,163.8,39422.0,164.47,164.63,163.78,163.8,39422.0
2025-05-22 14:30:00,163.76,163.98,163.41,163.88,19425.0,163.76,163.98,163.41,163.88,19425.0
2025-05-22 15:00:00,163.88,163.91,163.32,163.49,41506.0,163.88,163.91,163.32,163.49,41506.0
2025-05-22 15:30:00,163.49,163.75,161.65,161.68,217350.0,163.49,163.75,161.65,161.68,217350.0
2025-05-23 09:30:00,161.0,163.96,160.82,163.13,66679.0,161.0,163.96,160.82,163.13,66679.0
2025-05-23 10:00:00,163.21,164.0,163.0,163.27,35611.0,163.21,164.0,163.0,163.27,35611.0
2025-05-23 10:30:00,163.41,164.66,163.35,164.25,23511.0,163.41,164.66,163.35,164.25,23511.0
2025-05-23 11:00:00,164.17,164.65,163.86,164.25,13421.0,164.17,164.65,163.86,164.25,13421.0
2025-05-23 11:30:00,164.25,164.7,164.25,164.36,12474.0,164.25,164.7,164.25,164.36,12474.0
2025-05-23 12:00:00,164.41,164.74,164.36,164.56,12571.0,164.41,164.74,164.36,164.56,12571.0
2025-05-23 12:30:00,164.56,164.9,164.17,164.21,24337.0,164.56,164.9,164.17,164.21,24337.0
2025-05-23 13:00:00,164.2,164.96,164.15,164.96,15219.0,164.2,164.96,164.15,164.96,15219.0
2025-05-23 13:30:00,164.88,164.96,164.26,164.29,15543.0,164.88,164.96,164.26,164.29,15543.0
2025-05-23 14:00:00,164.28,164.79,163.62,163.76,21320.0,164.28,164.79,163.62,163.76,21320.0
2025-05-23 14:30:00,163.78,164.13,163.48,163.79,16063.0,163.78,164.13,163.48,163.79,16063.0
2025-05-23 15:00:00,163.7,164.14,163.53,163.6,17447.0,163.7,164.14,163.53,163.6,17447.0
2025-05-23 15:30:00,163.63,164.03,163.1,163.37,67922.0,163.63,164.03,163.1,163.37,67922.0
2025-05-27 09:30:00,163.62,165.21,162.0,164.53,73209.0,163.62,165.21,162.0,164.53,73209.0
2025-05-27 10:00:00,164.63,164.87,163.83,164.73,30102.0,164.63,164.87,163.83,164.73,30102.0
2025-05-27 10:30:00,164.84,166.01,164.53,165.81,25318.0,164.84,166.01,164.53,165.81,25318.0
2025-05-27 11:00:00,165.81,165.9,164.25,164.4,26281.0,165.81,165.9,164.25,164.4,26281.0
2025-05-27 11:30:00,164.43,164.6,164.08,164.5,33913.0,164.43,164.6,164.08,164.5,33913.0
2025-05-27 12:00:00,164.5,164.98,164.27,164.71,16929.0,164.5,164.98,164.27,164.71,16929.0
2025-05-27 12:30:00,164.81,165.05,164.3,164.35,24217.0,164.81,165.05,164.3,164.35,24217.0
2025-05-27 13:00:00,164.36,164.68,164.09,164.3,14063.0,164.36,164.68,164.09,164.3,14063.0
2025-05-27 13:30:00,164.25,164.59,164.14,164.26,12658.0,164.25,164.59,164.14,164.26,12658.0
2025-05-27 14:00:00,164.36,164.41,163.9,164.17,19538.0,164.36,164.41,163.9,164.17,19538.0
2025-05-27 14:30:00,164.17,164.61,164.17,164.2,32017.0,164.17,164.61,164.17,164.2,32017.0
2025-05-27 15:00:00,164.15,164.35,163.86,163.98,49370.0,164.15,164.35,163.86,163.98,49370.0
2025-05-27 15:30:00,163.9,164.4,163.42,164.38,167169.0,163.9,164.4,163.42,164.38,167169.0
2025-05-28 09:30:00,164.43,168.28,164.43,166.11,68132.0,164.43,168.28,164.43,166.11,68132.0
2025-05-28 10:00:00,166.11,166.49,165.47,165.64,44983.0,166.11,166.49,165.47,165.64,44983.0
2025-05-28 10:30:00,165.72,167.5,165.72,167.04,33420.0,165.72,167.5,165.72,167.04,33420.0
2025-05-28 11:00:00,167.05,168.75,167.03,168.63,47694.0,167.05,168.75,167.03,168.63,47694.0
2025-05-28 11:30:00,168.63,169.93,168.6,169.35,66289.0,168.63,169.93,168.6,169.35,66289.0
2025-05-28 12:00:00,169.42,170.95,169.26,170.77,63985.0,169.42,170.95,169.26,170.77,63985.0
2025-05-28 12:30:00,170.72,170.82,170.2,170.33,51630.0,170.72,170.82,170.2,170.33,51630.0
2025-05-28 13:00:00,170.28,170.58,169.74,170.0,64952.0,170.28,170.58,169.74,170.0,64952.0
2025-05-28 13:30:00,170.0,170.25,169.44,169.66,35494.0,170.0,170.25,169.44,169.66,35494.0
2025-05-28 14:00:00,169.56,169.57,168.78,168.81,44284.0,169.56,169.57,168.78,168.81,44284.0
2025-05-28 14:30:00,168.8,169.11,168.11,168.72,31201.0,168.8,169.11,168.11,168.72,31201.0
2025-05-28 15:00:00,168.81,169.99,168.8,169.68,57315.0,168.81,169.99,168.8,169.68,57315.0
2025-05-28 15:30:00,169.68,169.98,168.91,169.27,184958.0,169.68,169.98,168.91,169.27,184958.0
2025-05-29 09:30:00,169.47,169.87,162.53,164.59,94103.0,169.47,169.87,162.53,164.59,94103.0
2025-05-29 10:00:00,164.8,165.24,162.97,164.12,41089.0,164.8,165.24,162.97,164.12,41089.0
2025-05-29 10:30:00,164.22,165.63,164.21,165.57,33333.0,164.22,165.63,164.21,165.57,33333.0
2025-05-29 11:00:00,165.5,166.43,165.11,166.25,30659.0,165.5,166.43,165.11,166.25,30659.0
2025-05-29 11:30:00,166.28,166.62,165.49,165.84,21353.0,166.28,166.62,165.49,165.84,21353.0
2025-05-29 12:00:00,165.9,167.06,165.71,166.89,20777.0,165.9,167.06,165.71,166.89,20777.0
2025-05-29 12:30:00,166.95,167.62,166.77,167.34,19552.0,166.95,167.62,166.77,167.34,19552.0
2025-05-29 13:00:00,167.19,167.57,167.04,167.55,21200.0,167.19,167.57,167.04,167.55,21200.0
2025-05-29 13:30:00,167.52,167.77,167.28,167.53,14256.0,167.52,167.77,167.28,167.53,14256.0
2025-05-29 14:00:00,167.54,167.96,167.29,167.5,16582.0,167.54,167.96,167.29,167.5,16582.0
2025-05-29 14:30:00,167.5,167.89,167.16,167.6,31139.0,167.5,167.89,167.16,167.6,31139.0
2025-05-29 15:00:00,167.61,167.76,167.19,167.37,27128.0,167.61,167.76,167.19,167.37,27128.0
2025-05-29 15:30:00,167.37,167.67,166.86,167.39,97378.0,167.37,167.67,166.86,167.39,97378.0
2025-05-30 09:30:00,167.44,170.63,167.35,169.71,72979.0,167.44,170.63,167.35,169.71,72979.0
2025-05-30 10:00:00,170.06,171.29,169.89,171.09,84149.0,170.06,171.29,169.89,171.09,84149.0
2025-05-30 10:30:00,171.1,172.38,170.75,171.65,71811.0,171.1,172.38,170.75,171.65,71811.0
2025-05-30 11:00:00,171.64,172.13,171.44,172.13,52995.0,171.64,172.13,171.44,172.13,52995.0
2025-05-30 11:30:00,172.0,172.81,171.6,172.43,38770.0,172.0,172.81,171.6,172.43,38770.0
2025-05-30 12:00:00,172.46,173.37,171.37,171.5,44932.0,172.46,173.37,171.37,171.5,44932.0
2025-05-30 12:30:00,171.5,172.37,171.17,172.06,29725.0,171.5,172.37,171.17,172.06,29725.0
2025-05-30 13:00:00,172.14,173.33,172.02,173.03,28386.0,172.14,173.33,172.02,173.03,28386.0
2025-05-30 13:30:00,173.14,173.28,172.63,172.63,19495.0,173.14,173.28,172.63,172.63,19495.0
2025-05-30 14:00:00,172.71,173.65,172.68,173.48,35949.0,172.71,173.65,172.68,173.48,35949.0
2025-05-30 14:30:00,173.47,173.63,173.01,173.26,29985.0,173.47,173.63,173.01,173.26,29985.0
2025-05-30 15:00:00,173.32,173.8,173.16,173.66,42211.0,173.32,173.8,173.16,173.66,42211.0
2025-05-30 15:30:00,173.68,173.99,172.61,172.66,233028.0,173.68,173.99,172.61,172.66,233028.0
2025-06-02 09:30:00,173.37,177.38,173.37,176.3,113851.0,173.37,177.38,173.37,176.3,113851.0
2025-06-02 10:00:00,176.22,177.48,175.0,175.94,132759.0,176.22,177.48,175.0,175.94,132759.0
2025-06-02 10:30:00,175.94,177.32,175.65,175.88,74794.0,175.94,177.32,175.65,175.88,74794.0
2025-06-02 11:00:00,175.88,176.08,174.95,175.27,40649.0,175.88,176.08,174.95,175.27,40649.0
2025-06-02 11:30:00,175.22,176.18,175.04,175.18,25781.0,175.22,176.18,175.04,175.18,25781.0
2025-06-02 12:00:00,175.18,175.94,174.61,175.64,24772.0,175.18,175.94,174.61,175.64,24772.0
2025-06-02 12:30:00,175.7,175.81,175.09,175.35,17377.0,175.7,175.81,175.09,175.35,17377.0
2025-06-02 13:00:00,175.35,175.99,175.35,175.95,20292.0,175.35,175.99,175.35,175.95,20292.0
2025-06-02 13:30:00,175.95,176.91,175.92,176.79,26185.0,175.95,176.91,175.92,176.79,26185.0
2025-06-02 14:00:00,176.66,177.6,176.55,177.25,43576.0,176.66,177.6,176.55,177.25,43576.0
2025-06-02 14:30:00,177.25,177.46,176.65,177.46,21331.0,177.25,177.46,176.65,177.46,21331.0
2025-06-02 15:00:00,177.44,178.45,177.44,178.34,49611.0,177.44,178.45,177.44,178.34,49611.0
2025-06-02 15:30:00,178.34,179.6,178.0,179.53,196802.0,178.34,179.6,178.0,179.53,196802.0
2025-06-03 09:30:00,179.94,182.0,176.67,176.79,199200.0,179.94,182.0,176.67,176.79,199200.0
2025-06-03 10:00:00,177.04,177.19,173.75,174.28,68024.0,177.04,177.19,173.75,174.28,68024.0
2025-06-03 10:30:00,174.28,174.41,171.16,172.53,112350.0,174.28,174.41,171.16,172.53,112350.0
2025-06-03 11:00:00,172.75,173.2,169.15,169.86,96723.0,172.75,173.2,169.15,169.86,96723.0
2025-06-03 11:30:00,169.95,172.03,169.76,171.99,40077.0,169.95,172.03,169.76,171.99,40077.0
2025-06-03 12:00:00,171.99,172.61,171.45,172.61,29965.0,171.99,172.61,171.45,172.61,29965.0
2025-06-03 12:30:00,172.67,173.3,172.36,173.03,30222.0,172.67,173.3,172.36,173.03,30222.0
2025-06-03 13:00:00,173.03,174.57,172.87,174.51,32068.0,173.03,174.57,172.87,174.51,32068.0
2025-06-03 13:30:00,174.53,174.6,173.9,174.48,52669.0,174.53,174.6,173.9,174.48,52669.0
2025-06-03 14:00:00,174.54,175.45,173.93,175.45,28663.0,174.54,175.45,173.93,175.45,28663.0
2025-06-03 14:30:00,175.2,175.45,174.26,174.61,41679.0,175.2,175.45,174.26,174.61,41679.0
2025-06-03 15:00:00,174.62,175.95,174.32,175.83,44746.0,174.62,175.95,174.32,175.83,44746.0
2025-06-03 15:30:00,175.83,175.93,174.66,175.26,161328.0,175.83,175.93,174.66,175.26,161328.0
2025-06-04 09:30:00,174.36,175.04,171.34,171.68,47374.0,174.36,175.04,171.34,171.68,47374.0
2025-06-04 10:00:00,171.3,172.84,170.44,172.01,79156.0,171.3,172.84,170.44,172.01,79156.0
2025-06-04 10:30:00,172.13,172.24,170.73,170.98,30741.0,172.13,172.24,170.73,170.98,30741.0
2025-06-04 11:00:00,170.82,171.06,170.15,170.83,41086.0,170.82,171.06,170.15,170.83,41086.0
2025-06-04 11:30:00,170.8,171.21,170.33,170.84,34983.0,170.8,171.21,170.33,170.84,34983.0
2025-06-04 12:00:00,170.7,171.07,170.5,171.0,14929.0,170.7,171.07,170.5,171.0,14929.0
2025-06-04 12:30:00,170.9,171.81,170.9,171.12,21624.0,170.9,171.81,170.9,171.12,21624.0
2025-06-04 13:00:00,171.15,171.87,171.09,171.68,14756.0,171.15,171.87,171.09,171.68,14756.0
2025-06-04 13:30:00,171.68,171.84,171.34,171.84,17301.0,171.68,171.84,171.34,171.84,17301.0
2025-06-04 14:00:00,171.8,172.09,171.36,171.64,20255.0,171.8,172.09,171.36,171.64,20255.0
2025-06-04 14:30:00,171.64,171.78,171.06,171.06,22229.0,171.64,171.78,171.06,171.06,22229.0
2025-06-04 15:00:00,171.13,171.4,170.91,171.34,18486.0,171.13,171.4,170.91,171.34,18486.0
2025-06-04 15:30:00,171.37,171.5,170.83,171.15,129230.0,171.37,171.5,170.83,171.15,129230.0
2025-06-05 09:30:00,170.98,170.98,165.8,167.84,102280.0,170.98,170.98,165.8,167.84,102280.0
2025-06-05 10:00:00,168.0,169.13,167.33,168.1,65713.0,168.0,169.13,167.33,168.1,65713.0
2025-06-05 10:30:00,168.15,168.89,167.75,168.77,52408.0,168.15,168.89,167.75,168.77,52408.0
2025-06-05 11:00:00,168.9,169.49,168.8,169.48,16865.0,168.9,169.49,168.8,169.48,16865.0
2025-06-05 11:30:00,169.34,169.72,168.93,169.21,16911.0,169.34,169.72,168.93,169.21,16911.0
2025-06-05 12:00:00,169.13,169.68,168.28,168.74,45497.0,169.13,169.68,168.28,168.74,45497.0
2025-06-05 12:30:00,168.72,168.73,166.76,168.04,32516.0,168.72,168.73,166.76,168.04,32516.0
2025-06-05 13:00:00,167.94,168.93,167.74,168.8,16255.0,167.94,168.93,167.74,168.8,16255.0
2025-06-05 13:30:00,168.8,168.91,168.25,168.35,88964.0,168.8,168.91,168.25,168.35,88964.0
2025-06-05 14:00:00,168.35,168.35,167.27,168.02,20628.0,168.35,168.35,167.27,168.02,20628.0
2025-06-05 14:30:00,168.0,168.2,167.51,167.55,14986.0,168.0,168.2,167.51,167.55,14986.0
2025-06-05 15:00:00,167.55,167.73,166.92,167.51,43604.0,167.55,167.73,166.92,167.51,43604.0
2025-06-05 15:30:00,167.51,168.15,167.32,168.12,149906.0,167.51,168.15,167.32,168.12,149906.0
2025-06-06 09:30:00,168.3,168.59,166.02,167.5,34437.0,168.3,168.59,166.02,167.5,34437.0
2025-06-06 10:00:00,167.5,169.34,167.06,169.06,53527.0,167.5,169.34,167.06,169.06,53527.0
2025-06-06 10:30:00,169.05,169.68,168.31,168.53,24189.0,169.05,169.68,168.31,168.53,24189.0
2025-06-06 11:00:00,168.61,168.87,168.0,168.82,51879.0,168.61,168.87,168.0,168.82,51879.0
2025-06-06 11:30:00,168.9,168.96,168.09,168.89,13295.0,168.9,168.96,168.09,168.89,13295.0
2025-06-06 12:00:00,168.89,168.99,168.08,168.41,18065.0,168.89,168.99,168.08,168.41,18065.0
2025-06-06 12:30:00,168.38,168.47,168.0,168.47,15083.0,168.38,168.47,168.0,168.47,15083.0
2025-06-06 13:00:00,168.36,169.02,168.36,168.84,11282.0,168.36,169.02,168.36,168.84,11282.0
2025-06-06 13:30:00,168.84,169.0,168.53,168.86,14302.0,168.84,169.0,168.53,168.86,14302.0
2025-06-06 14:00:00,168.9,169.5,168.84,168.84,25243.0,168.9,169.5,168.84,168.84,25243.0
2025-06-06 14:30:00,168.88,169.16,168.87,169.05,9514.0,168.88,169.16,168.87,169.05,9514.0
2025-06-06 15:00:00,169.05,169.26,169.01,169.08,20481.0,169.05,169.26,169.01,169.08,20481.0
2025-06-06 15:30:00,169.09,169.26,168.95,169.17,78393.0,169.09,169.26,168.95,169.17,78393.0
2025-06-09 09:30:00,169.11,169.14,162.55,162.96,127396.0,169.11,169.14,162.55,162.96,127396.0
2025-06-09 10:00:00,162.96,164.15,161.72,163.4,148214.0,162.96,164.15,161.72,163.4,148214.0
2025-06-09 10:30:00,163.59,164.16,162.96,163.98,42697.0,163.59,164.16,162.96,163.98,42697.0
2025-06-09 11:00:00,163.81,164.83,163.14,164.69,29421.0,163.81,164.83,163.14,164.69,29421.0
2025-06-09 11:30:00,164.69,165.7,164.25,165.35,32909.0,164.69,165.7,164.25,165.35,32909.0
2025-06-09 12:00:00,165.47,165.71,164.81,165.2,20625.0,165.47,165.71,164.81,165.2,20625.0
2025-06-09 12:30:00,165.24,165.31,164.64,164.72,16703.0,165.24,165.31,164.64,164.72,16703.0
2025-06-09 13:00:00,164.81,164.97,164.53,164.78,24223.0,164.81,164.97,164.53,164.78,24223.0
2025-06-09 13:30:00,164.83,164.92,164.42,164.52,25772.0,164.83,164.92,164.42,164.52,25772.0
2025-06-09 14:00:00,164.34,164.47,164.15,164.3,28537.0,164.34,164.47,164.15,164.3,28537.0
2025-06-09 14:30:00,164.38,164.96,164.03,164.95,29262.0,164.38,164.96,164.03,164.95,29262.0
2025-06-09 15:00:00,164.82,165.36,164.82,165.09,28436.0,164.82,165.36,164.82,165.09,28436.0
2025-06-09 15:30:00,165.09,165.98,164.67,165.71,173521.0,165.09,165.98,164.67,165.71,173521.0
2025-06-10 09:30:00,166.28,166.65,164.54,165.57,58086.0,166.28,166.65,164.54,165.57,58086.0
2025-06-10 10:00:00,165.52,165.66,161.37,161.55,69821.0,165.52,165.66,161.37,161.55,69821.0
2025-06-10 10:30:00,161.73,161.87,159.66,160.38,73408.0,161.73,161.87,159.66,160.38,73408.0
2025-06-10 11:00:00,160.24,160.59,158.49,158.9,57135.0,160.24,160.59,158.49,158.9,57135.0
2025-06-10 11:30:00,158.89,160.13,158.0,159.98,51109.0,158.89,160.13,158.0,159.98,51109.0
2025-06-10 12:00:00,159.84,160.85,159.83,160.75,26010.0,159.84,160.85,159.83,160.75,26010.0
2025-06-10 12:30:00,160.65,161.09,160.55,160.78,31806.0,160.65,161.09,160.55,160.78,31806.0
2025-06-10 13:00:00,160.73,161.31,160.72,161.03,29984.0,160.73,161.31,160.72,161.03,29984.0
2025-06-10 13:30:00,161.05,161.49,160.28,160.48,37779.0,161.05,161.49,160.28,160.48,37779.0
2025-06-10 14:00:00,160.28,161.25,160.11,161.01,24795.0,160.28,161.25,160.11,161.01,24795.0
2025-06-10 14:30:00,161.08,161.38,160.87,161.21,29455.0,161.08,161.38,160.87,161.21,29455.0
2025-06-10 15:00:00,161.23,161.91,161.09,161.91,38358.0,161.23,161.91,161.09,161.91,38358.0
2025-06-10 15:30:00,161.87,161.98,160.91,161.88,133484.0,161.87,161.98,160.91,161.88,133484.0
2025-06-11 09:30:00,160.72,163.25,160.45,160.8,44011.0,160.72,163.25,160.45,160.8,44011.0
2025-06-11 10:00:00,160.88,162.58,160.88,162.29,20850.0,160.88,162.58,160.88,162.29,20850.0
2025-06-11 10:30:00,162.12,163.52,161.78,163.52,37994.0,162.12,163.52,161.78,163.52,37994.0
2025-06-11 11:00:00,163.53,164.02,163.29,163.74,26098.0,163.53,164.02,163.29,163.74,26098.0
2025-06-11 11:30:00,163.81,164.12,163.47,163.47,19224.0,163.81,164.12,163.47,163.47,19224.0
2025-06-11 12:00:00,163.7,163.75,163.15,163.31,16449.0,163.7,163.75,163.15,163.31,16449.0
2025-06-11 12:30:00,163.31,163.52,163.1,163.39,16196.0,163.31,163.52,163.1,163.39,16196.0
2025-06-11 13:00:00,163.32,163.51,162.88,163.13,20478.0,163.32,163.51,162.88,163.13,20478.0
2025-06-11 13:30:00,163.13,163.23,162.48,162.62,12673.0,163.13,163.23,162.48,162.62,12673.0
2025-06-11 14:00:00,162.69,162.69,161.21,161.39,100628.0,162.69,162.69,161.21,161.39,100628.0
2025-06-11 14:30:00,161.4,161.67,160.6,160.9,55253.0,161.4,161.67,160.6,160.9,55253.0
2025-06-11 15:00:00,160.99,161.55,160.63,160.77,34011.0,160.99,161.55,160.63,160.77,34011.0
2025-06-11 15:30:00,160.75,161.03,159.69,159.86,203349.0,160.75,161.03,159.69,159.86,203349.0
2025-06-12 09:30:00,160.91,161.73,158.98,159.38,87866.0,160.91,161.73,158.98,159.38,87866.0
2025-06-12 10:00:00,159.35,159.6,157.5,159.16,49939.0,159.35,159.6,157.5,159.16,49939.0
2025-06-12 10:30:00,159.09,159.1,156.76,156.77,92987.0,159.09,159.1,156.76,156.77,92987.0
2025-06-12 11:00:00,156.83,157.04,155.82,156.36,85452.0,156.83,157.04,155.82,156.36,85452.0
2025-06-12 11:30:00,156.25,156.4,155.31,156.05,75870.0,156.25,156.4,155.31,156.05,75870.0
2025-06-12 12:00:00,155.96,156.09,155.1,155.74,64079.0,155.96,156.09,155.1,155.74,64079.0
2025-06-12 12:30:00,155.62,156.45,155.36,155.86,116692.0,155.62,156.45,155.36,155.86,116692.0
2025-06-12 13:00:00,155.79,156.76,155.72,156.72,90900.0,155.79,156.76,155.72,156.72,90900.0
2025-06-12 13:30:00,156.75,157.06,155.78,156.2,95356.0,156.75,157.06,155.78,156.2,95356.0
2025-06-12 14:00:00,156.11,156.93,155.72,156.35,84531.0,156.11,156.93,155.72,156.35,84531.0
2025-06-12 14:30:00,156.36,156.63,156.16,156.42,70986.0,156.36,156.63,156.16,156.42,70986.0
2025-06-12 15:00:00,156.41,156.69,156.23,156.54,74509.0,156.41,156.69,156.23,156.54,74509.0
2025-06-12 15:30:00,156.5,157.07,156.25,157.04,273554.0,156.5,157.07,156.25,157.04,273554.0
2025-06-13 09:30:00,156.34,157.28,155.38,156.41,53294.0,156.34,157.28,155.38,156.41,53294.0
2025-06-13 10:00:00,156.4,158.49,156.38,157.62,68725.0,156.4,158.49,156.38,157.62,68725.0
2025-06-13 10:30:00,157.72,158.62,157.37,158.33,29982.0,157.72,158.62,157.37,158.33,29982.0
2025-06-13 11:00:00,158.18,158.29,157.67,158.03,28469.0,158.18,158.29,157.67,158.03,28469.0
2025-06-13 11:30:00,158.03,158.59,158.03,158.58,25457.0,158.03,158.59,158.03,158.58,25457.0
2025-06-13 12:00:00,158.58,158.62,158.0,158.11,21638.0,158.58,158.62,158.0,158.11,21638.0
2025-06-13 12:30:00,158.18,158.39,157.84,158.29,15947.0,158.18,158.39,157.84,158.29,15947.0
2025-06-13 13:00:00,158.33,158.38,157.49,157.62,21349.0,158.33,158.38,157.49,157.62,21349.0
2025-06-13 13:30:00,157.7,158.68,157.7,158.54,30922.0,157.7,158.68,157.7,158.54,30922.0
2025-06-13 14:00:00,158.43,158.81,158.17,158.47,22295.0,158.43,158.81,158.17,158.47,22295.0
2025-06-13 14:30:00,158.39,159.34,158.24,158.81,60200.0,158.39,159.34,158.24,158.81,60200.0
2025-06-13 15:00:00,158.81,158.81,157.37,157.37,48918.0,158.81,158.81,157.37,157.37,48918.0
2025-06-13 15:30:00,157.45,157.92,156.69,157.92,158588.0,157.45,157.92,156.69,157.92,158588.0
2025-06-16 09:30:00,158.38,161.79,158.35,161.06,80465.0,158.38,161.79,158.35,161.06,80465.0
2025-06-16 10:00:00,161.03,162.33,160.85,161.2,62198.0,161.03,162.33,160.85,161.2,62198.0
2025-06-16 10:30:00,161.25,161.27,160.27,160.74,44794.0,161.25,161.27,160.27,160.74,44794.0
2025-06-16 11:00:00,160.75,161.08,160.03,160.34,57682.0,160.75,161.08,160.03,160.34,57682.0
2025-06-16 11:30:00,160.34,160.96,159.9,160.67,56695.0,160.34,160.96,159.9,160.67,56695.0
2025-06-16 12:00:00,160.76,160.83,159.35,159.39,26853.0,160.76,160.83,159.35,159.39,26853.0
2025-06-16 12:30:00,159.24,160.46,159.18,160.32,45703.0,159.24,160.46,159.18,160.32,45703.0
2025-06-16 13:00:00,160.14,160.69,159.77,160.06,48643.0,160.14,160.69,159.77,160.06,48643.0
2025-06-16 13:30:00,160.06,161.09,160.06,160.47,50856.0,160.06,161.09,160.06,160.47,50856.0
2025-06-16 14:00:00,160.37,160.58,160.25,160.47,21953.0,160.37,160.58,160.25,160.47,21953.0
2025-06-16 14:30:00,160.52,160.84,160.51,160.72,24556.0,160.52,160.84,160.51,160.72,24556.0
2025-06-16 15:00:00,160.72,160.75,160.1,160.28,34669.0,160.72,160.75,160.1,160.28,34669.0
2025-06-16 15:30:00,160.38,160.56,159.83,160.5,178004.0,160.38,160.56,159.83,160.5,178004.0
2025-06-17 09:30:00,160.25,163.0,159.99,160.9,56243.0,160.25,163.0,159.99,160.9,56243.0
2025-06-17 10:00:00,161.2,161.42,159.94,160.89,48103.0,161.2,161.42,159.94,160.89,48103.0
2025-06-17 10:30:00,160.85,162.32,160.51,162.31,29499.0,160.85,162.32,160.51,162.31,29499.0
2025-06-17 11:00:00,162.17,164.28,162.17,163.67,68413.0,162.17,164.28,162.17,163.67,68413.0
2025-06-17 11:30:00,163.68,164.71,163.64,163.77,21174.0,163.68,164.71,163.64,163.77,21174.0
2025-06-17 12:00:00,163.77,163.92,163.2,163.22,37169.0,163.77,163.92,163.2,163.22,37169.0
2025-06-17 12:30:00,163.19,163.47,163.0,163.1,20136.0,163.19,163.47,163.0,163.1,20136.0
2025-06-17 13:00:00,163.23,163.23,161.04,161.14,31082.0,163.23,163.23,161.04,161.14,31082.0
2025-06-17 13:30:00,161.04,161.45,160.17,161.31,42370.0,161.04,161.45,160.17,161.31,42370.0
2025-06-17 14:00:00,161.12,161.34,160.76,160.91,28498.0,161.12,161.34,160.76,160.91,28498.0
2025-06-17 14:30:00,160.81,161.42,160.6,161.31,47491.0,160.81,161.42,160.6,161.31,47491.0
2025-06-17 15:00:00,161.35,161.64,161.0,161.53,33591.0,161.35,161.64,161.0,161.53,33591.0
2025-06-17 15:30:00,161.53,161.7,161.01,161.22,116179.0,161.53,161.7,161.01,161.22,116179.0
2025-06-18 09:30:00,162.35,162.84,160.12,161.4,50143.0,162.35,162.84,160.12,161.4,50143.0
2025-06-18 10:00:00,161.46,161.88,160.67,161.82,22926.0,161.46,161.88,160.67,161.82,22926.0
2025-06-18 10:30:00,161.85,162.73,161.63,162.72,21320.0,161.85,162.73,161.63,162.72,21320.0
2025-06-18 11:00:00,162.63,163.14,162.47,162.6,28038.0,162.63,163.14,162.47,162.6,28038.0
2025-06-18 11:30:00,162.67,162.9,162.09,162.65,21787.0,162.67,162.9,162.09,162.65,21787.0
2025-06-18 12:00:00,162.57,162.6,162.06,162.07,24593.0,162.57,162.6,162.06,162.07,24593.0
2025-06-18 12:30:00,162.08,162.79,162.07,162.45,19057.0,162.08,162.79,162.07,162.45,19057.0
2025-06-18 13:00:00,162.59,163.19,162.44,162.5,23695.0,162.59,163.19,162.44,162.5,23695.0
2025-06-18 13:30:00,162.5,163.44,161.85,162.72,59575.0,162.5,163.44,161.85,162.72,59575.0
2025-06-18 14:00:00,162.72,162.78,161.91,162.31,36351.0,162.72,162.78,161.91,162.31,36351.0
2025-06-18 14:30:00,162.34,163.09,162.09,162.33,32620.0,162.34,163.09,162.09,162.33,32620.0
2025-06-18 15:00:00,162.23,163.04,162.22,162.33,37579.0,162.23,163.04,162.22,162.33,37579.0
2025-06-18 15:30:00,162.31,162.85,161.61,161.86,136791.0,162.31,162.85,161.61,161.86,136791.0
2025-06-20 09:30:00,163.86,166.55,163.05,163.16,241675.0,163.86,166.55,163.05,163.16,241675.0
2025-06-20 10:00:00,163.02,164.67,162.6,164.51,50419.0,163.02,164.67,162.6,164.51,50419.0
2025-06-20 10:30:00,164.49,165.25,163.4,164.98,39315.0,164.49,165.25,163.4,164.98,39315.0
2025-06-20 11:00:00,164.99,166.3,164.79,166.02,37683.0,164.99,166.3,164.79,166.02,37683.0
2025-06-20 11:30:00,166.06,166.37,165.16,165.16,38015.0,166.06,166.37,165.16,165.16,38015.0
2025-06-20 12:00:00,165.15,166.05,165.14,166.0,46488.0,165.15,166.05,165.14,166.0,46488.0
2025-06-20 12:30:00,165.99,166.72,165.72,166.21,54470.0,165.99,166.72,165.72,166.21,54470.0
2025-06-20 13:00:00,166.04,167.09,165.86,165.86,46765.0,166.04,167.09,165.86,165.86,46765.0
2025-06-20 13:30:00,165.82,166.25,165.54,166.23,40571.0,165.82,166.25,165.54,166.23,40571.0
2025-06-20 14:00:00,166.15,167.12,166.0,166.0,48644.0,166.15,167.12,166.0,166.0,48644.0
2025-06-20 14:30:00,165.89,166.23,165.49,165.6,36655.0,165.89,166.23,165.49,165.6,36655.0
2025-06-20 15:00:00,165.6,166.3,165.59,165.94,47845.0,165.6,166.3,165.59,165.94,47845.0
2025-06-20 15:30:00,165.96,166.64,165.48,165.96,187963.0,165.96,166.64,165.48,165.96,187963.0