date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 09:30:00,45.41,45.88,45.29,45.77,757218.3507549362,45.41,45.88,45.29,45.77,757218.3508
2015-07-20 10:00:00,45.78,45.79,45.59,45.62,339097.9481223384,45.78,45.79,45.59,45.62,339097.9481
2015-07-20 10:30:00,45.62,45.73,45.6,45.7,217648.0836236934,45.62,45.73,45.6,45.7,217648.0836
2015-07-20 11:00:00,45.7,45.85,45.7,45.8,281221.44792876503,45.7,45.85,45.7,45.8,281221.4479
2015-07-20 11:30:00,45.82,45.93,45.75,45.82,269796.7479674797,45.82,45.93,45.75,45.82,269796.748
2015-07-20 12:00:00,45.82,45.96,45.82,45.96,159829.65543941155,45.82,45.96,45.82,45.96,159829.6554
2015-07-20 12:30:00,45.96,46.04,45.95,46.02,293577.23577235773,45.96,46.04,45.95,46.02,293577.2358
2015-07-20 13:00:00,46.02,46.18,46.01,46.18,372924.8935346497,46.02,46.18,46.01,46.18,372924.8935
2015-07-20 13:30:00,46.18,46.22,45.87,45.96,489196.670538134,46.18,46.22,45.87,45.96,489196.6705
2015-07-20 14:00:00,45.97,46.17,45.96,46.13,215079.3650793651,45.97,46.17,45.96,46.13,215079.3651
2015-07-20 14:30:00,46.13,46.16,46.02,46.04,239916.76345334883,46.13,46.16,46.02,46.04,239916.7635
2015-07-20 15:00:00,46.04,46.05,45.91,45.92,302665.5052264809,46.04,46.05,45.91,45.92,302665.5052
2015-07-20 15:30:00,45.92,45.98,45.88,45.94,582671.31242741,45.92,45.98,45.88,45.94,582671.3124
2015-07-21 09:30:00,45.81,45.97,45.51,45.92,572936.507936508,45.81,45.97,45.51,45.92,572936.5079
2015-07-21 10:00:00,45.92,46.03,45.54,45.66,384806.426635695,45.92,46.03,45.54,45.66,384806.4266
2015-07-21 10:30:00,45.66,45.67,45.34,45.38,276174.99032133183,45.66,45.67,45.34,45.38,276174.9903
2015-07-21 11:00:00,45.39,45.41,45.25,45.33,222739.0631049168,45.39,45.41,45.25,45.33,222739.0631
2015-07-21 11:30:00,45.34,45.47,45.33,45.44,213741.77313201703,45.34,45.47,45.33,45.44,213741.7731
2015-07-21 12:00:00,45.45,45.64,45.43,45.64,122220.28648857918,45.45,45.64,45.43,45.64,122220.2865
2015-07-21 12:30:00,45.64,45.68,45.44,45.47,139107.62679055362,45.64,45.68,45.44,45.47,139107.6268
2015-07-21 13:00:00,45.46,45.57,45.45,45.56,105061.94347657764,45.46,45.57,45.45,45.56,105061.9435
2015-07-21 13:30:00,45.55,45.56,45.45,45.56,120921.40921409216,45.55,45.56,45.45,45.56,120921.4092
2015-07-21 14:00:00,45.55,45.72,45.53,45.69,130627.17770034845,45.55,45.72,45.53,45.69,130627.1777
2015-07-21 14:30:00,45.7,45.73,45.55,45.68,121974.44831591174,45.7,45.73,45.55,45.68,121974.4483
2015-07-21 15:00:00,45.68,45.73,45.59,45.71,174922.57065427798,45.68,45.73,45.59,45.71,174922.5707
2015-07-21 15:30:00,45.72,45.8,45.57,45.64,556285.3271389857,45.72,45.8,45.57,45.64,556285.3271
2015-07-22 09:30:00,45.46,46.08,45.46,45.83,519245.0638792103,45.46,46.08,45.46,45.83,519245.0639
2015-07-22 10:00:00,45.87,46.33,45.78,46.14,503931.47502903605,45.87,46.33,45.78,46.14,503931.475
2015-07-22 10:30:00,46.17,46.23,46.08,46.22,271668.60240030976,46.17,46.23,46.08,46.22,271668.6024
2015-07-22 11:00:00,46.22,46.22,45.88,45.96,218162.9887727449,46.22,46.22,45.88,45.96,218162.9888
2015-07-22 11:30:00,45.96,46.2,45.96,46.02,190015.4858691444,45.96,46.2,45.96,46.02,190015.4859
2015-07-22 12:00:00,46.01,46.13,45.9,45.96,165958.18815331013,46.01,46.13,45.9,45.96,165958.1882
2015-07-22 12:30:00,45.96,45.98,45.84,45.94,190958.18815331013,45.96,45.98,45.84,45.94,190958.1882
2015-07-22 13:00:00,45.94,46.08,45.94,46.01,311473.0933023616,45.94,46.08,45.94,46.01,311473.0933
2015-07-22 13:30:00,46.02,46.08,45.98,46.06,249672.86101432444,46.02,46.08,45.98,46.06,249672.861
2015-07-22 14:00:00,46.05,46.24,46.04,46.22,272824.235385211,46.05,46.24,46.04,46.22,272824.2354
2015-07-22 14:30:00,46.22,46.35,46.22,46.33,363420.4413472706,46.22,46.35,46.22,46.33,363420.4413
2015-07-22 15:00:00,46.33,46.47,46.29,46.39,572533.8753387535,46.33,46.47,46.29,46.39,572533.8753
2015-07-22 15:30:00,46.4,46.42,46.13,46.17,1314136.6627951995,46.4,46.42,46.13,46.17,1314136.6628
2015-07-23 09:30:00,48.3,49.85,48.22,49.56,3597810.68524971,48.3,49.85,48.22,49.56,3597810.6852
2015-07-23 10:00:00,49.54,50.47,49.53,50.25,2326924.1192411925,49.54,50.47,49.53,50.25,2326924.1192
2015-07-23 10:30:00,50.25,50.44,50.06,50.28,1526997.6771196283,50.25,50.44,50.06,50.28,1526997.6771
2015-07-23 11:00:00,50.29,50.31,49.98,50.2,1159305.071622145,50.29,50.31,49.98,50.2,1159305.0716
2015-07-23 11:30:00,50.2,50.21,49.75,49.87,968410.7626790554,50.2,50.21,49.75,49.87,968410.7627
2015-07-23 12:00:00,49.87,49.89,49.46,49.49,988056.5234223772,49.87,49.89,49.46,49.49,988056.5234
2015-07-23 12:30:00,49.51,49.81,49.46,49.76,558015.873015873,49.51,49.81,49.46,49.76,558015.873
2015-07-23 13:00:00,49.78,49.83,49.38,49.47,817557.10414247,49.78,49.83,49.38,49.47,817557.1041
2015-07-23 13:30:00,49.49,50.11,49.46,50.07,761415.0212930702,49.49,50.11,49.46,50.07,761415.0213
2015-07-23 14:00:00,50.06,50.11,49.69,49.83,677491.2891986064,50.06,50.11,49.69,49.83,677491.2892
2015-07-23 14:30:00,49.83,50.07,49.4,49.43,633153.3101045297,49.83,50.07,49.4,49.43,633153.3101
2015-07-23 15:00:00,49.41,49.72,49.36,49.51,745927.2164150213,49.41,49.72,49.36,49.51,745927.2164
2015-07-23 15:30:00,49.51,49.66,49.38,49.54,1717202.864885792,49.51,49.66,49.38,49.54,1717202.8649
2015-07-24 09:30:00,49.96,50.21,49.61,49.8,1472390.6310491678,49.96,50.21,49.61,49.8,1472390.631
2015-07-24 10:00:00,49.82,49.82,48.95,49.1,792760.3561749904,49.82,49.82,48.95,49.1,792760.3562
2015-07-24 10:30:00,49.09,49.61,49.04,49.59,464624.4676732482,49.09,49.61,49.04,49.59,464624.4677
2015-07-24 11:00:00,49.6,49.76,49.52,49.71,326395.6639566396,49.6,49.76,49.52,49.71,326395.664
2015-07-24 11:30:00,49.71,49.85,49.62,49.74,281525.358110724,49.71,49.85,49.62,49.74,281525.3581
2015-07-24 12:00:00,49.73,50.0,49.69,49.75,586461.4789005034,49.73,50.0,49.69,49.75,586461.4789
2015-07-24 12:30:00,49.73,49.9,49.61,49.64,263583.0429732869,49.73,49.9,49.61,49.64,263583.043
2015-07-24 13:00:00,49.63,49.72,49.6,49.64,201991.8699186992,49.63,49.72,49.6,49.64,201991.8699
2015-07-24 13:30:00,49.64,49.66,49.37,49.57,209036.00464576075,49.64,49.66,49.37,49.57,209036.0046
2015-07-24 14:00:00,49.56,49.61,49.27,49.41,318668.2152535811,49.56,49.61,49.27,49.41,318668.2153
2015-07-24 14:30:00,49.42,49.54,49.4,49.46,268010.06581494387,49.42,49.54,49.4,49.46,268010.0658
2015-07-24 15:00:00,49.46,49.58,49.39,49.49,403058.4591560202,49.46,49.58,49.39,49.49,403058.4592
2015-07-24 15:30:00,49.5,49.65,49.37,49.62,901211.7692605498,49.5,49.65,49.37,49.62,901211.7693
2015-07-27 09:30:00,49.2,49.46,48.66,49.21,964858.6914440574,49.2,49.46,48.66,49.21,964858.6914
2015-07-27 10:00:00,49.2,49.22,48.79,49.14,446738.2888114596,49.2,49.22,48.79,49.14,446738.2888
2015-07-27 10:30:00,49.15,49.32,49.08,49.12,400193.57336430514,49.15,49.32,49.08,49.12,400193.5734
2015-07-27 11:00:00,49.13,49.37,49.12,49.18,278699.18699186994,49.13,49.37,49.12,49.18,278699.187
2015-07-27 11:30:00,49.19,49.28,49.13,49.24,198805.6523422377,49.19,49.28,49.13,49.24,198805.6523
2015-07-27 12:00:00,49.23,49.33,49.2,49.28,115985.28842431282,49.23,49.33,49.2,49.28,115985.2884
2015-07-27 12:30:00,49.28,49.32,49.13,49.15,186898.9547038328,49.28,49.32,49.13,49.15,186898.9547
2015-07-27 13:00:00,49.15,49.22,49.13,49.14,152795.19938056526,49.15,49.22,49.13,49.14,152795.1994
2015-07-27 13:30:00,49.15,49.19,48.9,49.18,189365.07936507932,49.15,49.19,48.9,49.18,189365.0794
2015-07-27 14:00:00,49.16,49.49,49.09,49.47,184405.72977158343,49.16,49.49,49.09,49.47,184405.7298
2015-07-27 14:30:00,49.49,49.57,49.41,49.49,267528.06813782424,49.49,49.57,49.41,49.49,267528.0681
2015-07-27 15:00:00,49.5,49.7,49.44,49.57,408708.8656600852,49.5,49.7,49.44,49.57,408708.8657
2015-07-27 15:30:00,49.57,49.85,49.55,49.8,972419.6670538136,49.57,49.85,49.55,49.8,972419.6671
2015-07-28 09:30:00,50.11,50.36,49.7,49.92,638083.6236933798,50.11,50.36,49.7,49.92,638083.6237
2015-07-28 10:00:00,49.91,49.91,49.6,49.75,379409.6012388696,49.91,49.91,49.6,49.75,379409.6012
2015-07-28 10:30:00,49.78,50.26,49.74,50.21,401488.5791715061,49.78,50.26,49.74,50.21,401488.5792
2015-07-28 11:00:00,50.22,50.22,50.05,50.17,226343.3991482772,50.22,50.22,50.05,50.17,226343.3991
2015-07-28 11:30:00,50.17,50.53,50.17,50.47,443658.5365853659,50.17,50.53,50.17,50.47,443658.5366
2015-07-28 12:00:00,50.49,50.59,50.46,50.54,263153.31010452966,50.49,50.59,50.46,50.54,263153.3101
2015-07-28 12:30:00,50.52,50.56,50.28,50.32,215743.3217189315,50.52,50.56,50.28,50.32,215743.3217
2015-07-28 13:00:00,50.31,50.54,50.3,50.47,219692.21835075496,50.31,50.54,50.3,50.47,219692.2184
2015-07-28 13:30:00,50.48,50.48,50.29,50.33,186972.5125822687,50.48,50.48,50.29,50.33,186972.5126
2015-07-28 14:00:00,50.32,50.43,50.23,50.38,213486.2562911344,50.32,50.43,50.23,50.38,213486.2563
2015-07-28 14:30:00,50.37,50.38,50.22,50.37,231033.6817653891,50.37,50.38,50.22,50.37,231033.6818
2015-07-28 15:00:00,50.36,50.43,50.24,50.4,236705.3813395277,50.36,50.43,50.24,50.4,236705.3813
2015-07-28 15:30:00,50.4,50.58,50.36,50.55,699516.0665892374,50.4,50.58,50.36,50.55,699516.0666
2015-07-29 09:30:00,50.55,51.06,50.42,50.85,535385.2109949671,50.55,51.06,50.42,50.85,535385.211
2015-07-29 10:00:00,50.85,51.1,50.7,50.77,405193.57336430514,50.85,51.1,50.7,50.77,405193.5734
2015-07-29 10:30:00,50.78,50.87,50.7,50.8,186912.5048393341,50.78,50.87,50.7,50.8,186912.5048
2015-07-29 11:00:00,50.8,50.85,50.59,50.6,309252.80681378243,50.8,50.85,50.59,50.6,309252.8068
2015-07-29 11:30:00,50.61,50.69,50.55,50.59,239376.69376693768,50.61,50.69,50.55,50.59,239376.6938
2015-07-29 12:00:00,50.6,50.62,50.52,50.58,255874.95160665896,50.6,50.62,50.52,50.58,255874.9516
2015-07-29 12:30:00,50.58,50.63,50.5,50.54,82814.55671699575,50.58,50.63,50.5,50.54,82814.5567
2015-07-29 13:00:00,50.55,50.58,50.49,50.51,87562.91134339916,50.55,50.58,50.49,50.51,87562.9113
2015-07-29 13:30:00,50.52,50.62,50.48,50.62,92024.77739063106,50.52,50.62,50.48,50.62,92024.7774
2015-07-29 14:00:00,50.59,50.71,50.49,50.61,218093.30236159507,50.59,50.71,50.49,50.61,218093.3024
2015-07-29 14:30:00,50.63,50.98,50.62,50.95,307847.4641889276,50.63,50.98,50.62,50.95,307847.4642
2015-07-29 15:00:00,50.93,50.97,50.83,50.93,236471.15756871857,50.93,50.97,50.83,50.93,236471.1576
2015-07-29 15:30:00,50.93,51.08,50.87,51.04,489707.7042198994,50.93,51.08,50.87,51.04,489707.7042
2015-07-30 09:30:00,50.97,51.1,50.7,50.73,457092.5280681379,50.97,51.1,50.7,50.73,457092.5281
2015-07-30 10:00:00,50.74,51.14,50.71,51.07,367017.0344560589,50.74,51.14,50.71,51.07,367017.0345
2015-07-30 10:30:00,51.08,51.13,50.89,50.91,229287.65001935736,51.08,51.13,50.89,50.91,229287.65
2015-07-30 11:00:00,50.89,51.13,50.8,51.12,140598.14169570268,50.89,51.13,50.8,51.12,140598.1417
2015-07-30 11:30:00,51.13,51.29,51.13,51.19,212307.3945025165,51.13,51.29,51.13,51.19,212307.3945
2015-07-30 12:00:00,51.23,51.34,51.14,51.28,127880.37166085948,51.23,51.34,51.14,51.28,127880.3717
2015-07-30 12:30:00,51.28,51.36,51.2,51.33,176002.7100271003,51.28,51.36,51.2,51.33,176002.71
2015-07-30 13:00:00,51.34,51.37,51.23,51.3,169539.29539295394,51.34,51.37,51.23,51.3,169539.2954
2015-07-30 13:30:00,51.31,51.32,51.21,51.23,68584.97870692993,51.31,51.32,51.21,51.23,68584.9787
2015-07-30 14:00:00,51.24,51.34,51.21,51.32,117514.51800232287,51.24,51.34,51.21,51.32,117514.518
2015-07-30 14:30:00,51.33,51.34,51.23,51.3,112336.43050716222,51.33,51.34,51.23,51.3,112336.4305
2015-07-30 15:00:00,51.29,51.35,51.26,51.27,207653.89082462256,51.29,51.35,51.26,51.27,207653.8908
2015-07-30 15:30:00,51.27,51.35,51.21,51.27,491389.8567557104,51.27,51.35,51.21,51.27,491389.8568
2015-07-31 09:30:00,51.66,51.66,51.08,51.08,462017.0344560589,51.66,51.66,51.08,51.08,462017.0345
2015-07-31 10:00:00,51.09,51.34,50.99,51.29,359758.0332946187,51.09,51.34,50.99,51.29,359758.0333
2015-07-31 10:30:00,51.28,51.64,51.23,51.44,313222.99651567946,51.28,51.64,51.23,51.44,313222.9965
2015-07-31 11:00:00,51.45,51.55,51.36,51.42,232710.02710027105,51.45,51.55,51.36,51.42,232710.0271
2015-07-31 11:30:00,51.43,51.47,51.25,51.27,202080.91366627955,51.43,51.47,51.25,51.27,202080.9137
2015-07-31 12:00:00,51.29,51.37,51.28,51.34,123081.68795973677,51.29,51.37,51.28,51.34,123081.688
2015-07-31 12:30:00,51.36,51.43,51.27,51.31,148865.6600851723,51.36,51.43,51.27,51.31,148865.6601
2015-07-31 13:00:00,51.3,51.4,51.27,51.3,189763.84049554783,51.3,51.4,51.27,51.3,189763.8405
2015-07-31 13:30:00,51.31,51.34,51.2,51.25,174349.59349593497,51.31,51.34,51.2,51.25,174349.5935
2015-07-31 14:00:00,51.25,51.43,51.25,51.39,200470.3832752613,51.25,51.43,51.25,51.39,200470.3833
2015-07-31 14:30:00,51.39,51.67,51.28,51.35,324421.21564072784,51.39,51.67,51.28,51.35,324421.2156
2015-07-31 15:00:00,51.35,51.35,51.23,51.25,192108.01393728223,51.35,51.35,51.23,51.25,192108.0139
2015-07-31 15:30:00,51.25,51.4,51.24,51.31,538737.901664731,51.25,51.4,51.24,51.31,538737.9017
2015-08-03 09:30:00,51.48,51.49,50.84,51.17,373807.5880758808,51.48,51.49,50.84,51.17,373807.5881
2015-08-03 10:00:00,51.16,51.21,50.51,50.65,288263.6469221835,51.16,51.21,50.51,50.65,288263.6469
2015-08-03 10:30:00,50.65,50.81,50.43,50.44,341519.55090979487,50.65,50.81,50.43,50.44,341519.5509
2015-08-03 11:00:00,50.43,50.72,50.37,50.65,323267.51838946965,50.43,50.72,50.37,50.65,323267.5184
2015-08-03 11:30:00,50.65,50.79,50.51,50.54,239252.8068137825,50.65,50.79,50.51,50.54,239252.8068
2015-08-03 12:00:00,50.55,50.6,50.43,50.6,179659.3108788231,50.55,50.6,50.43,50.6,179659.3109
2015-08-03 12:30:00,50.6,50.62,50.28,50.29,174618.66047231902,50.6,50.62,50.28,50.29,174618.6605
2015-08-03 13:00:00,50.28,50.33,50.16,50.31,199514.1308555943,50.28,50.33,50.16,50.31,199514.1309
2015-08-03 13:30:00,50.29,50.58,50.27,50.53,118933.41076267906,50.29,50.58,50.27,50.53,118933.4108
2015-08-03 14:00:00,50.52,50.52,50.17,50.21,171670.5381339528,50.52,50.52,50.17,50.21,171670.5381
2015-08-03 14:30:00,50.19,50.41,50.16,50.36,172421.60278745648,50.19,50.41,50.16,50.36,172421.6028
2015-08-03 15:00:00,50.39,50.47,50.3,50.45,209545.10259388312,50.39,50.47,50.3,50.45,209545.1026
2015-08-03 15:30:00,50.47,50.77,50.41,50.76,532386.7595818816,50.47,50.77,50.41,50.76,532386.7596
2015-08-04 09:30:00,50.83,50.96,50.5,50.9,247092.52806813785,50.83,50.96,50.5,50.9,247092.5281
2015-08-04 10:00:00,50.96,51.14,50.84,51.05,227816.4924506388,50.96,51.14,50.84,51.05,227816.4925
2015-08-04 10:30:00,51.06,51.11,50.81,50.82,164475.41618273326,51.06,51.11,50.81,50.82,164475.4162
2015-08-04 11:00:00,50.83,51.09,50.79,51.07,145489.74061169184,50.83,51.09,50.79,51.07,145489.7406
2015-08-04 11:30:00,51.07,51.14,51.02,51.13,121426.6356949284,51.07,51.14,51.02,51.13,121426.6357
2015-08-04 12:00:00,51.14,51.45,51.14,51.25,172082.8493999226,51.14,51.45,51.14,51.25,172082.8494
2015-08-04 12:30:00,51.25,51.4,51.19,51.21,86438.2500967867,51.25,51.4,51.19,51.21,86438.2501
2015-08-04 13:00:00,51.22,51.4,51.18,51.3,69459.93031358886,51.22,51.4,51.18,51.3,69459.9303
2015-08-04 13:30:00,51.29,51.4,51.11,51.16,119630.27487417732,51.29,51.4,51.11,51.16,119630.2749
2015-08-04 14:00:00,51.16,51.22,50.99,51.04,184686.4111498258,51.16,51.22,50.99,51.04,184686.4111
2015-08-04 14:30:00,51.05,51.33,51.01,51.26,156804.10375532327,51.05,51.33,51.01,51.26,156804.1038
2015-08-04 15:00:00,51.26,51.38,51.18,51.37,129001.16144018584,51.26,51.38,51.18,51.37,129001.1614
2015-08-04 15:30:00,51.38,51.4,51.25,51.33,378544.3283004259,51.38,51.4,51.25,51.33,378544.3283
2015-08-05 09:30:00,51.58,52.24,51.41,52.18,395015.4858691445,51.58,52.24,51.41,52.18,395015.4859
2015-08-05 10:00:00,52.22,52.4,52.08,52.29,387963.60820751067,52.22,52.4,52.08,52.29,387963.6082
2015-08-05 10:30:00,52.29,52.55,52.27,52.42,314558.6527293845,52.29,52.55,52.27,52.42,314558.6527
2015-08-05 11:00:00,52.41,52.6,52.39,52.57,270822.6867982966,52.41,52.6,52.39,52.57,270822.6868
2015-08-05 11:30:00,52.57,52.58,52.33,52.38,175423.92566782812,52.57,52.58,52.33,52.38,175423.9257
2015-08-05 12:00:00,52.38,52.42,52.05,52.06,289194.73480449093,52.38,52.42,52.05,52.06,289194.7348
2015-08-05 12:30:00,52.08,52.19,51.97,52.14,191656.98799845143,52.08,52.19,51.97,52.14,191656.988
2015-08-05 13:00:00,52.15,52.15,51.86,51.98,136192.41192411925,52.15,52.15,51.86,51.98,136192.4119
2015-08-05 13:30:00,52.01,52.04,51.88,52.01,160087.1080139373,52.01,52.04,51.88,52.01,160087.108
2015-08-05 14:00:00,51.99,52.18,51.99,52.09,115520.71234998063,51.99,52.18,51.99,52.09,115520.7123
2015-08-05 14:30:00,52.1,52.23,52.07,52.16,150859.46573751452,52.1,52.23,52.07,52.16,150859.4657
2015-08-05 15:00:00,52.18,52.26,52.1,52.18,134024.39024390245,52.18,52.26,52.1,52.18,134024.3902
2015-08-05 15:30:00,52.18,52.27,52.16,52.21,411695.7026713125,52.18,52.27,52.16,52.21,411695.7027
2015-08-06 09:30:00,52.25,52.58,51.95,52.03,354003.0971738289,52.25,52.58,51.95,52.03,354003.0972
2015-08-06 10:00:00,52.01,52.03,51.66,51.68,341471.1575687186,52.01,52.03,51.66,51.68,341471.1576
2015-08-06 10:30:00,51.68,51.71,51.38,51.41,338079.7522260937,51.68,51.71,51.38,51.41,338079.7522
2015-08-06 11:00:00,51.41,51.43,50.83,50.95,374430.8943089431,51.41,51.43,50.83,50.95,374430.8943
2015-08-06 11:30:00,50.95,50.95,50.48,50.53,376256.29113433993,50.95,50.95,50.48,50.53,376256.2911
2015-08-06 12:00:00,50.52,50.72,50.42,50.67,316445.9930313589,50.52,50.72,50.42,50.67,316445.993
2015-08-06 12:30:00,50.69,50.74,50.48,50.67,161637.6306620209,50.69,50.74,50.48,50.67,161637.6307
2015-08-06 13:00:00,50.67,50.67,50.41,50.48,249698.0255516841,50.67,50.67,50.41,50.48,249698.0256
2015-08-06 13:30:00,50.46,50.67,50.45,50.54,173610.1432442896,50.46,50.67,50.45,50.54,173610.1432
2015-08-06 14:00:00,50.54,50.75,50.48,50.72,162239.6438250097,50.54,50.75,50.48,50.72,162239.6438
2015-08-06 14:30:00,50.72,50.85,50.7,50.74,139701.8970189702,50.72,50.85,50.7,50.74,139701.897
2015-08-06 15:00:00,50.74,50.89,50.71,50.72,212233.8366240805,50.74,50.89,50.71,50.72,212233.8366
2015-08-06 15:30:00,50.71,50.83,50.68,50.74,555704.6070460705,50.71,50.83,50.68,50.74,555704.607
2015-08-07 09:30:00,50.7,50.73,49.85,50.37,686949.2837785521,50.7,50.73,49.85,50.37,686949.2838
2015-08-07 10:00:00,50.32,50.39,49.94,50.1,419328.30042586144,50.32,50.39,49.94,50.1,419328.3004
2015-08-07 10:30:00,50.09,50.43,49.95,50.28,297890.0503290748,50.09,50.43,49.95,50.28,297890.0503
2015-08-07 11:00:00,50.3,50.31,49.76,49.97,433058.4591560202,50.3,50.31,49.76,49.97,433058.4592
2015-08-07 11:30:00,49.97,50.04,49.85,49.92,288283.00425861403,49.97,50.04,49.85,49.92,288283.0043
2015-08-07 12:00:00,49.95,50.31,49.95,50.23,131873.7901664731,49.95,50.31,49.95,50.23,131873.7902
2015-08-07 12:30:00,50.25,50.25,49.97,50.04,195981.41695702675,50.25,50.25,49.97,50.04,195981.417
2015-08-07 13:00:00,50.05,50.1,49.91,50.06,134634.14634146343,50.05,50.1,49.91,50.06,134634.1463
2015-08-07 13:30:00,50.06,50.25,50.06,50.13,156186.6047231901,50.06,50.25,50.06,50.13,156186.6047
2015-08-07 14:00:00,50.15,50.31,50.12,50.25,166436.31436314364,50.15,50.31,50.12,50.25,166436.3144
2015-08-07 14:30:00,50.25,50.51,50.25,50.47,183892.760356175,50.25,50.51,50.25,50.47,183892.7604
2015-08-07 15:00:00,50.46,50.56,50.37,50.52,251324.04181184672,50.46,50.56,50.37,50.52,251324.0418
2015-08-07 15:30:00,50.53,50.62,50.49,50.6,412231.9008904376,50.53,50.62,50.49,50.6,412231.9009
2015-08-10 09:30:00,51.11,51.65,50.92,51.51,631618.2733255904,51.11,51.65,50.92,51.51,631618.2733
2015-08-10 10:00:00,51.51,51.76,51.3,51.34,438110.72396438255,51.51,51.76,51.3,51.34,438110.724
2015-08-10 10:30:00,51.32,51.32,50.94,51.18,251831.204026326,51.32,51.32,50.94,51.18,251831.204
2015-08-10 11:00:00,51.2,51.34,51.2,51.25,190462.6403406892,51.2,51.34,51.2,51.25,190462.6403
2015-08-10 11:30:00,51.27,51.27,51.05,51.12,131260.16260162604,51.27,51.27,51.05,51.12,131260.1626
2015-08-10 12:00:00,51.13,51.21,51.08,51.09,148317.84746418893,51.13,51.21,51.08,51.09,148317.8475
2015-08-10 12:30:00,51.09,51.23,51.07,51.12,170770.4219899342,51.09,51.23,51.07,51.12,170770.422
2015-08-10 13:00:00,51.13,51.34,51.11,51.27,134438.63724351532,51.13,51.34,51.11,51.27,134438.6372
2015-08-10 13:30:00,51.27,51.31,51.23,51.31,118207.51064653504,51.27,51.31,51.23,51.31,118207.5106
2015-08-10 14:00:00,51.3,51.34,51.14,51.14,114984.5141308556,51.3,51.34,51.14,51.14,114984.5141
2015-08-10 14:30:00,51.15,51.2,51.08,51.09,107272.55129694156,51.15,51.2,51.08,51.09,107272.5513
2015-08-10 15:00:00,51.09,51.17,51.05,51.11,216275.64847077045,51.09,51.17,51.05,51.11,216275.6485
2015-08-10 15:30:00,51.11,51.12,50.99,51.02,579926.4421215642,51.11,51.12,50.99,51.02,579926.4421
2015-08-11 09:30:00,50.83,50.83,50.47,50.83,532444.8315911731,50.83,50.83,50.47,50.83,532444.8316
2015-08-11 10:00:00,50.82,51.33,50.78,51.14,283480.4490902052,50.82,51.33,50.78,51.14,283480.4491
2015-08-11 10:30:00,51.14,51.26,50.97,51.17,127398.37398373985,51.14,51.26,50.97,51.17,127398.374
2015-08-11 11:00:00,51.16,51.27,50.89,50.91,132588.0758807588,51.16,51.27,50.89,50.91,132588.0759
2015-08-11 11:30:00,50.94,51.05,50.93,51.01,224539.295392954,50.94,51.05,50.93,51.01,224539.2954
2015-08-11 12:00:00,51.02,51.09,50.99,51.06,112975.22260936895,51.02,51.09,50.99,51.06,112975.2226
2015-08-11 12:30:00,51.05,51.21,50.95,50.99,117758.42044134728,51.05,51.21,50.95,50.99,117758.4204
2015-08-11 13:00:00,50.98,51.11,50.88,51.08,135069.68641114983,50.98,51.11,50.88,51.08,135069.6864
2015-08-11 13:30:00,51.09,51.2,50.95,50.99,69858.6914440573,51.09,51.2,50.95,50.99,69858.6914
2015-08-11 14:00:00,50.98,51.08,50.83,50.98,114138.59852884244,50.98,51.08,50.83,50.98,114138.5985
2015-08-11 14:30:00,51.0,51.03,50.85,51.0,65331.01045296168,51.0,51.03,50.85,51.0,65331.0105
2015-08-11 15:00:00,51.01,51.14,50.95,51.14,107377.08091366629,51.01,51.14,50.95,51.14,107377.0809
2015-08-11 15:30:00,51.14,51.24,51.05,51.2,339616.724738676,51.14,51.24,51.05,51.2,339616.7247
2015-08-12 09:30:00,50.85,50.86,50.25,50.67,479907.0847851336,50.85,50.86,50.25,50.67,479907.0848
2015-08-12 10:00:00,50.7,50.76,49.89,50.09,350336.8176538909,50.7,50.76,49.89,50.09,350336.8177
2015-08-12 10:30:00,50.1,50.15,49.52,49.67,443795.9736740225,50.1,50.15,49.52,49.67,443795.9737
2015-08-12 11:00:00,49.68,50.01,49.66,49.88,441517.6151761518,49.68,50.01,49.66,49.88,441517.6152
2015-08-12 11:30:00,49.9,49.92,49.64,49.73,233902.43902439027,49.9,49.92,49.64,49.73,233902.439
2015-08-12 12:00:00,49.74,49.92,49.58,49.84,284941.9279907085,49.74,49.92,49.58,49.84,284941.928
2015-08-12 12:30:00,49.86,49.93,49.72,49.82,270158.7301587302,49.86,49.93,49.72,49.82,270158.7302
2015-08-12 13:00:00,49.82,50.15,49.82,50.04,263977.93263646925,49.82,50.15,49.82,50.04,263977.9326
2015-08-12 13:30:00,50.04,50.2,49.85,50.16,221486.64343786292,50.04,50.2,49.85,50.16,221486.6434
2015-08-12 14:00:00,50.19,50.24,49.92,49.93,211372.435152923,50.19,50.24,49.92,49.93,211372.4352
2015-08-12 14:30:00,49.91,50.46,49.91,50.43,217713.8985675572,49.91,50.46,49.91,50.43,217713.8986
2015-08-12 15:00:00,50.43,50.63,50.42,50.59,194032.13317847467,50.43,50.63,50.42,50.59,194032.1332
2015-08-12 15:30:00,50.61,50.66,50.41,50.52,358064.26635694935,50.61,50.66,50.41,50.52,358064.2664
2015-08-13 09:30:00,50.69,51.14,50.45,50.87,433323.6546651181,50.69,51.14,50.45,50.87,433323.6547
2015-08-13 10:00:00,50.81,51.14,50.79,51.13,364978.70692992647,50.81,51.14,50.79,51.13,364978.7069
2015-08-13 10:30:00,51.15,51.48,51.1,51.31,275909.7948122339,51.15,51.48,51.1,51.31,275909.7948
2015-08-13 11:00:00,51.33,51.53,51.22,51.4,334409.60123886954,51.33,51.53,51.22,51.4,334409.6012
2015-08-13 11:30:00,51.41,51.55,51.27,51.29,167754.54897406118,51.41,51.55,51.27,51.29,167754.549
2015-08-13 12:00:00,51.33,51.54,51.32,51.51,79651.56794425088,51.33,51.54,51.32,51.51,79651.5679
2015-08-13 12:30:00,51.52,51.66,51.49,51.54,156775.06775067752,51.52,51.66,51.49,51.54,156775.0678
2015-08-13 13:00:00,51.55,51.61,51.5,51.61,97104.14246999614,51.55,51.61,51.5,51.61,97104.1425
2015-08-13 13:30:00,51.61,51.69,51.55,51.62,131300.8130081301,51.61,51.69,51.55,51.62,131300.813
2015-08-13 14:00:00,51.6,51.87,51.59,51.86,177799.07084785134,51.6,51.87,51.59,51.86,177799.0708
2015-08-13 14:30:00,51.86,51.92,51.72,51.78,165379.40379403796,51.86,51.92,51.72,51.78,165379.4038
2015-08-13 15:00:00,51.78,51.8,51.43,51.45,174206.34920634923,51.78,51.8,51.43,51.45,174206.3492
2015-08-13 15:30:00,51.45,51.45,51.25,51.37,410636.8563685637,51.45,51.45,51.25,51.37,410636.8564
2015-08-14 09:30:00,51.46,51.55,51.11,51.4,299397.98683701124,51.46,51.55,51.11,51.4,299397.9868
2015-08-14 10:00:00,51.36,51.6,51.35,51.36,320735.5787843593,51.36,51.6,51.35,51.36,320735.5788
2015-08-14 10:30:00,51.39,51.76,51.38,51.67,250840.10840108403,51.39,51.76,51.38,51.67,250840.1084
2015-08-14 11:00:00,51.67,51.69,51.3,51.45,177651.9550909795,51.67,51.69,51.3,51.45,177651.9551
2015-08-14 11:30:00,51.45,51.61,51.33,51.6,64082.46225319397,51.45,51.61,51.33,51.6,64082.4623
2015-08-14 12:00:00,51.6,51.67,51.46,51.59,79850.9485094851,51.6,51.67,51.46,51.59,79850.9485
2015-08-14 12:30:00,51.59,51.61,51.39,51.57,79715.44715447155,51.59,51.61,51.39,51.57,79715.4472
2015-08-14 13:00:00,51.55,51.66,51.52,51.66,58447.54161827333,51.55,51.66,51.52,51.66,58447.5416
2015-08-14 13:30:00,51.67,51.76,51.59,51.63,74608.98180410377,51.67,51.76,51.59,51.63,74608.9818
2015-08-14 14:00:00,51.64,51.79,51.64,51.75,101196.28339140536,51.64,51.79,51.64,51.75,101196.2834
2015-08-14 14:30:00,51.76,51.88,51.75,51.85,105439.41153697252,51.76,51.88,51.75,51.85,105439.4115
2015-08-14 15:00:00,51.85,51.99,51.84,51.85,178410.7626790554,51.85,51.99,51.84,51.85,178410.7627
2015-08-14 15:30:00,51.85,51.87,51.76,51.8,310996.90282617114,51.85,51.87,51.76,51.8,310996.9028
2015-08-17 09:30:00,51.78,51.79,50.99,51.23,471324.0418118467,51.78,51.79,50.99,51.23,471324.0418
2015-08-17 10:00:00,51.22,51.65,51.15,51.48,325714.28571428574,51.22,51.65,51.15,51.48,325714.2857
2015-08-17 10:30:00,51.48,51.86,51.44,51.8,209053.42624854823,51.48,51.86,51.44,51.8,209053.4262
2015-08-17 11:00:00,51.81,51.91,51.67,51.69,163604.33604336044,51.81,51.91,51.67,51.69,163604.336
2015-08-17 11:30:00,51.69,51.79,51.67,51.73,142042.1989934185,51.69,51.79,51.67,51.73,142042.199
2015-08-17 12:00:00,51.73,51.81,51.69,51.79,64756.09756097561,51.73,51.81,51.69,51.79,64756.0976
2015-08-17 12:30:00,51.79,51.9,51.77,51.88,100952.38095238096,51.79,51.9,51.77,51.88,100952.381
2015-08-17 13:00:00,51.88,51.96,51.85,51.92,114612.85327138986,51.88,51.96,51.85,51.92,114612.8533
2015-08-17 13:30:00,51.92,51.94,51.87,51.91,95652.3422377081,51.92,51.94,51.87,51.91,95652.3422
2015-08-17 14:00:00,51.92,52.0,51.79,51.84,123263.64692218351,51.92,52.0,51.79,51.84,123263.6469
2015-08-17 14:30:00,51.83,51.87,51.75,51.83,77526.13240418119,51.83,51.87,51.75,51.83,77526.1324
2015-08-17 15:00:00,51.83,51.93,51.81,51.89,164003.0971738289,51.83,51.93,51.81,51.89,164003.0972
2015-08-17 15:30:00,51.9,52.05,51.85,52.03,381984.12698412704,51.9,52.05,51.85,52.03,381984.127
2015-08-18 09:30:00,51.98,52.53,51.85,52.23,423861.7886178862,51.98,52.53,51.85,52.23,423861.7886
2015-08-18 10:00:00,52.24,52.31,52.01,52.16,290933.0236159505,52.24,52.31,52.01,52.16,290933.0236
2015-08-18 10:30:00,52.17,52.18,51.86,52.18,105425.86140147116,52.17,52.18,51.86,52.18,105425.8614
2015-08-18 11:00:00,52.18,52.18,51.96,51.99,141715.06000774296,52.18,52.18,51.96,51.99,141715.06
2015-08-18 11:30:00,52.0,52.04,51.84,51.88,229829.65543941155,52.0,52.04,51.84,51.88,229829.6554
2015-08-18 12:00:00,51.89,51.9,51.67,51.84,136786.68215253582,51.89,51.9,51.67,51.84,136786.6822
2015-08-18 12:30:00,51.85,51.86,51.66,51.71,86715.06000774294,51.85,51.86,51.66,51.71,86715.06
2015-08-18 13:00:00,51.71,51.87,51.67,51.84,60249.70963995355,51.71,51.87,51.67,51.84,60249.7096
2015-08-18 13:30:00,51.86,51.91,51.76,51.83,69233.44947735193,51.86,51.91,51.76,51.83,69233.4495
2015-08-18 14:00:00,51.82,51.96,51.8,51.93,60617.49903213319,51.82,51.96,51.8,51.93,60617.499
2015-08-18 14:30:00,51.95,51.96,51.82,51.82,69214.09214092142,51.95,51.96,51.82,51.82,69214.0921
2015-08-18 15:00:00,51.82,51.89,51.81,51.87,68221.0607820364,51.82,51.89,51.81,51.87,68221.0608
2015-08-18 15:30:00,51.88,51.94,51.82,51.85,244274.099883856,51.88,51.94,51.82,51.85,244274.0999
2015-08-19 09:30:00,51.59,51.66,51.2,51.5,352133.1784746419,51.59,51.66,51.2,51.5,352133.1785
2015-08-19 10:00:00,51.51,51.83,51.43,51.71,162320.94463801783,51.51,51.83,51.43,51.71,162320.9446
2015-08-19 10:30:00,51.71,51.71,51.37,51.42,227777.7777777778,51.71,51.71,51.37,51.42,227777.7778
2015-08-19 11:00:00,51.44,51.59,51.42,51.47,293883.0816879598,51.44,51.59,51.42,51.47,293883.0817
2015-08-19 11:30:00,51.45,51.47,51.34,51.46,82576.46147890051,51.45,51.47,51.34,51.46,82576.4615
2015-08-19 12:00:00,51.45,51.46,51.26,51.38,125658.14943863724,51.45,51.46,51.26,51.38,125658.1494
2015-08-19 12:30:00,51.38,51.52,51.36,51.45,57948.12233836624,51.38,51.52,51.36,51.45,57948.1223
2015-08-19 13:00:00,51.47,51.64,51.43,51.48,72630.66202090593,51.47,51.64,51.43,51.48,72630.662
2015-08-19 13:30:00,51.5,51.71,51.47,51.52,61742.16027874565,51.5,51.71,51.47,51.52,61742.1603
2015-08-19 14:00:00,51.51,51.97,51.51,51.77,91678.281068525,51.51,51.97,51.51,51.77,91678.2811
2015-08-19 14:30:00,51.79,51.83,51.48,51.49,70284.55284552847,51.79,51.83,51.48,51.49,70284.5528
2015-08-19 15:00:00,51.48,51.72,51.45,51.7,91902.82617111888,51.48,51.72,51.45,51.7,91902.8262
2015-08-19 15:30:00,51.71,51.83,51.64,51.68,238724.3515292296,51.71,51.83,51.64,51.68,238724.3515
2015-08-20 09:30:00,51.15,51.27,50.69,50.96,396188.5404568332,51.15,51.27,50.69,50.96,396188.5405
2015-08-20 10:00:00,50.96,50.99,50.33,50.38,373825.0096786682,50.96,50.99,50.33,50.38,373825.0097
2015-08-20 10:30:00,50.36,50.51,50.06,50.4,466550.5226480837,50.36,50.51,50.06,50.4,466550.5226
2015-08-20 11:00:00,50.39,50.4,49.94,50.27,285814.9438637244,50.39,50.4,49.94,50.27,285814.9439
2015-08-20 11:30:00,50.26,50.43,50.11,50.43,131724.7386759582,50.26,50.43,50.11,50.43,131724.7387
2015-08-20 12:00:00,50.44,50.46,50.23,50.27,143343.0120015486,50.44,50.46,50.23,50.27,143343.012
2015-08-20 12:30:00,50.28,50.43,49.99,50.07,187231.90089043748,50.28,50.43,49.99,50.07,187231.9009
2015-08-20 13:00:00,50.06,50.23,49.94,50.19,212251.258226868,50.06,50.23,49.94,50.19,212251.2582
2015-08-20 13:30:00,50.18,50.34,50.06,50.3,175580.72009291523,50.18,50.34,50.06,50.3,175580.7201
2015-08-20 14:00:00,50.3,50.35,50.18,50.22,89132.79132791329,50.3,50.35,50.18,50.22,89132.7913
2015-08-20 14:30:00,50.22,50.25,50.06,50.17,150400.69686411152,50.22,50.25,50.06,50.17,150400.6969
2015-08-20 15:00:00,50.17,50.29,50.12,50.19,163468.8346883469,50.17,50.29,50.12,50.19,163468.8347
2015-08-20 15:30:00,50.19,50.32,49.88,49.94,597973.286875726,50.19,50.32,49.88,49.94,597973.2869
2015-08-21 09:30:00,49.07,49.28,48.08,49.02,1390731.7073170734,49.07,49.28,48.08,49.02,1390731.7073
2015-08-21 10:00:00,48.97,49.19,48.56,48.6,598763.0662020907,48.97,49.19,48.56,48.6,598763.0662
2015-08-21 10:30:00,48.63,48.64,47.82,47.86,800121.9512195123,48.63,48.64,47.82,47.86,800121.9512
2015-08-21 11:00:00,47.86,47.89,46.63,47.04,1798828.8811459546,47.86,47.89,46.63,47.04,1798828.8811
2015-08-21 11:30:00,47.04,47.27,46.64,47.14,699005.032907472,47.04,47.27,46.64,47.14,699005.0329
2015-08-21 12:00:00,47.14,47.47,46.92,47.11,593399.1482771971,47.14,47.47,46.92,47.11,593399.1483
2015-08-21 12:30:00,47.11,47.26,46.82,46.82,397963.60820751067,47.11,47.26,46.82,46.82,397963.6082
2015-08-21 13:00:00,46.82,47.1,46.72,47.09,536256.29113434,46.82,47.1,46.72,47.09,536256.2911
2015-08-21 13:30:00,47.08,47.26,46.8,47.08,565162.6016260163,47.08,47.26,46.8,47.08,565162.6016
2015-08-21 14:00:00,47.08,47.42,46.95,47.12,584945.7994579946,47.08,47.42,46.95,47.12,584945.7995
2015-08-21 14:30:00,47.14,47.34,46.78,46.97,526604.7231900891,47.14,47.34,46.78,46.97,526604.7232
2015-08-21 15:00:00,46.98,47.16,46.11,46.43,1403414.6341463416,46.98,47.16,46.11,46.43,1403414.6341
2015-08-21 15:30:00,46.43,46.79,46.3,46.52,1495387.1467286104,46.43,46.79,46.3,46.52,1495387.1467
2015-08-24 09:30:00,41.97,43.87,41.39,43.18,3702382.888114596,41.97,43.87,41.39,43.18,3702382.8881
2015-08-24 10:00:00,43.13,44.86,42.88,44.76,2211366.627951994,43.13,44.86,42.88,44.76,2211366.628
2015-08-24 10:30:00,44.75,44.77,43.84,44.44,1256219.512195122,44.75,44.77,43.84,44.44,1256219.5122
2015-08-24 11:00:00,44.44,44.46,43.87,43.92,874936.1207897794,44.44,44.46,43.87,43.92,874936.1208
2015-08-24 11:30:00,43.92,45.3,43.9,44.95,920489.740611692,43.92,45.3,43.9,44.95,920489.7406
2015-08-24 12:00:00,44.94,45.54,44.65,45.32,766804.1037553233,44.94,45.54,44.65,45.32,766804.1038
2015-08-24 12:30:00,45.28,45.82,45.02,45.17,704578.0100658151,45.28,45.82,45.02,45.17,704578.0101
2015-08-24 13:00:00,45.18,45.33,44.62,44.8,508410.7626790554,45.18,45.33,44.62,44.8,508410.7627
2015-08-24 13:30:00,44.83,45.03,44.57,44.66,444051.4905149052,44.83,45.03,44.57,44.66,444051.4905
2015-08-24 14:00:00,44.69,44.83,44.33,44.53,374746.4188927604,44.69,44.83,44.33,44.53,374746.4189
2015-08-24 14:30:00,44.54,44.68,43.8,43.91,828561.7499032133,44.54,44.68,43.8,43.91,828561.7499
2015-08-24 15:00:00,43.89,44.35,43.85,43.94,1482547.4254742549,43.89,44.35,43.85,43.94,1482547.4255
2015-08-24 15:30:00,43.91,44.88,43.87,44.09,1538718.5443283005,43.91,44.88,43.87,44.09,1538718.5443
2015-08-25 09:30:00,46.0,46.42,45.72,45.87,1633615.950445219,46.0,46.42,45.72,45.87,1633615.9504
2015-08-25 10:00:00,45.83,46.64,45.6,46.3,753290.7471931863,45.83,46.64,45.6,46.3,753290.7472
2015-08-25 10:30:00,46.3,46.65,46.03,46.55,788838.5598141697,46.3,46.65,46.03,46.55,788838.5598
2015-08-25 11:00:00,46.55,47.2,46.55,47.0,718921.7963608208,46.55,47.2,46.55,47.0,718921.7964
2015-08-25 11:30:00,46.95,47.06,46.78,47.0,324235.385210995,46.95,47.06,46.78,47.0,324235.3852
2015-08-25 12:00:00,47.0,47.02,46.58,46.73,354150.21293070074,47.0,47.02,46.58,46.73,354150.2129
2015-08-25 12:30:00,46.71,46.87,46.54,46.54,397332.55903987616,46.71,46.87,46.54,46.54,397332.559
2015-08-25 13:00:00,46.56,46.65,46.04,46.08,524361.2078977933,46.56,46.65,46.04,46.08,524361.2079
2015-08-25 13:30:00,46.05,46.36,45.98,46.24,236082.07510646537,46.05,46.36,45.98,46.24,236082.0751
2015-08-25 14:00:00,46.21,46.24,45.73,45.8,350414.2469996129,46.21,46.24,45.73,45.8,350414.247
2015-08-25 14:30:00,45.79,46.16,45.77,46.03,261118.8540456833,45.79,46.16,45.77,46.03,261118.854
2015-08-25 15:00:00,46.05,46.19,45.55,45.62,360660.0851722803,46.05,46.19,45.55,45.62,360660.0852
2015-08-25 15:30:00,45.58,45.72,44.94,44.96,1378279.132791328,45.58,45.72,44.94,44.96,1378279.1328
2015-08-26 09:30:00,46.33,46.65,45.76,45.83,859140.5342624856,46.33,46.65,45.76,45.83,859140.5343
2015-08-26 10:00:00,45.79,46.14,45.41,45.85,364219.8993418506,45.79,46.14,45.41,45.85,364219.8993
2015-08-26 10:30:00,45.84,46.15,45.72,45.79,575503.2907471933,45.84,46.15,45.72,45.79,575503.2907
2015-08-26 11:00:00,45.78,45.93,45.53,45.69,337137.049941928,45.78,45.93,45.53,45.69,337137.0499
2015-08-26 11:30:00,45.7,45.83,45.27,45.41,431107.239643825,45.7,45.83,45.27,45.41,431107.2396
2015-08-26 12:00:00,45.38,45.47,45.17,45.19,230652.3422377081,45.38,45.47,45.17,45.19,230652.3422
2015-08-26 12:30:00,45.22,45.37,44.96,45.37,245673.6353077817,45.22,45.37,44.96,45.37,245673.6353
2015-08-26 13:00:00,45.39,45.72,45.17,45.68,225090.97948122345,45.39,45.72,45.17,45.68,225090.9795
2015-08-26 13:30:00,45.68,46.0,45.6,45.97,393931.47502903605,45.68,46.0,45.6,45.97,393931.475
2015-08-26 14:00:00,45.98,46.04,45.62,45.92,254235.38521099492,45.98,46.04,45.62,45.92,254235.3852
2015-08-26 14:30:00,45.88,46.26,45.83,46.13,330847.85133565625,45.88,46.26,45.83,46.13,330847.8513
2015-08-26 15:00:00,46.11,46.74,46.03,46.53,545207.1234998065,46.11,46.74,46.03,46.53,545207.1235
2015-08-26 15:30:00,46.51,46.97,46.47,46.89,946927.9907084786,46.51,46.97,46.47,46.89,946927.9907
2015-08-27 09:30:00,48.33,48.82,47.89,48.05,1311653.116531165,48.33,48.82,47.89,48.05,1311653.1165
2015-08-27 10:00:00,48.01,48.64,47.84,48.56,626422.7642276423,48.01,48.64,47.84,48.56,626422.7642
2015-08-27 10:30:00,48.56,48.99,48.41,48.96,485222.6093689509,48.56,48.99,48.41,48.96,485222.6094
2015-08-27 11:00:00,48.94,49.22,48.84,48.87,492127.3712737128,48.94,49.22,48.84,48.87,492127.3713
2015-08-27 11:30:00,48.89,49.02,48.73,48.88,332820.36391792493,48.89,49.02,48.73,48.88,332820.3639
2015-08-27 12:00:00,48.89,49.18,48.86,49.15,282026.7131242741,48.89,49.18,48.86,49.15,282026.7131
2015-08-27 12:30:00,49.16,49.39,49.11,49.38,405416.182733256,49.16,49.39,49.11,49.38,405416.1827
2015-08-27 13:00:00,49.38,49.48,49.19,49.31,464446.3801780876,49.38,49.48,49.19,49.31,464446.3802
2015-08-27 13:30:00,49.32,49.43,49.16,49.26,378174.6031746032,49.32,49.43,49.16,49.26,378174.6032
2015-08-27 14:00:00,49.24,49.41,48.83,48.94,386037.5532326752,49.24,49.41,48.83,48.94,386037.5532
2015-08-27 14:30:00,48.94,49.14,48.51,48.54,421515.6794425087,48.94,49.14,48.51,48.54,421515.6794
2015-08-27 15:00:00,48.53,48.8,48.17,48.8,608755.3232675184,48.53,48.8,48.17,48.8,608755.3233
2015-08-27 15:30:00,48.78,49.44,48.69,49.44,1250042.5861401472,48.78,49.44,48.69,49.44,1250042.5861
2015-08-28 09:30:00,49.14,49.38,48.91,49.14,455276.8099109563,49.14,49.38,48.91,49.14,455276.8099
2015-08-28 10:00:00,49.1,49.31,48.88,49.16,408914.0534262486,49.1,49.31,48.88,49.16,408914.0534
2015-08-28 10:30:00,49.16,49.67,49.15,49.66,449281.8428184282,49.16,49.67,49.15,49.66,449281.8428
2015-08-28 11:00:00,49.65,50.28,49.64,50.28,482253.1939605111,49.65,50.28,49.64,50.28,482253.194
2015-08-28 11:30:00,50.28,50.32,49.7,49.73,560791.7150600078,50.28,50.32,49.7,49.73,560791.7151
2015-08-28 12:00:00,49.75,49.95,49.7,49.91,187572.59001161443,49.75,49.95,49.7,49.91,187572.59
2015-08-28 12:30:00,49.9,49.97,49.82,49.85,232373.2094463802,49.9,49.97,49.82,49.85,232373.2094
2015-08-28 13:00:00,49.84,49.95,49.67,49.67,229456.0588463028,49.84,49.95,49.67,49.67,229456.0588
2015-08-28 13:30:00,49.67,49.75,49.52,49.59,454903.2133178475,49.67,49.75,49.52,49.59,454903.2133
2015-08-28 14:00:00,49.61,49.77,49.5,49.65,190847.85133565625,49.61,49.77,49.5,49.65,190847.8513
2015-08-28 14:30:00,49.66,49.84,49.51,49.76,182446.7673248161,49.66,49.84,49.51,49.76,182446.7673
2015-08-28 15:00:00,49.74,49.78,49.54,49.63,386064.6535036779,49.74,49.78,49.54,49.63,386064.6535
2015-08-28 15:30:00,49.62,49.85,49.35,49.78,762475.803329462,49.62,49.85,49.35,49.78,762475.8033
2015-08-31 09:30:00,49.61,49.81,49.32,49.53,323886.95315524586,49.61,49.81,49.32,49.53,323886.9532
2015-08-31 10:00:00,49.53,49.7,49.29,49.62,354610.91753774683,49.53,49.7,49.29,49.62,354610.9175
2015-08-31 10:30:00,49.65,50.07,49.63,50.03,289225.7065427797,49.65,50.07,49.63,50.03,289225.7065
2015-08-31 11:00:00,50.05,50.15,49.77,50.07,240714.2857142857,50.05,50.15,49.77,50.07,240714.2857
2015-08-31 11:30:00,50.06,50.36,49.78,49.87,222305.45876887345,50.06,50.36,49.78,49.87,222305.4588
2015-08-31 12:00:00,49.87,50.09,49.82,50.05,124920.63492063493,49.87,50.09,49.82,50.05,124920.6349
2015-08-31 12:30:00,50.07,50.09,49.88,49.93,95069.68641114984,50.07,50.09,49.88,49.93,95069.6864
2015-08-31 13:00:00,49.9,49.96,49.61,49.62,189020.5187766164,49.9,49.96,49.61,49.62,189020.5188
2015-08-31 13:30:00,49.63,49.71,49.56,49.61,183797.90940766552,49.63,49.71,49.56,49.61,183797.9094
2015-08-31 14:00:00,49.6,49.69,49.31,49.42,166821.52535811075,49.6,49.69,49.31,49.42,166821.5254
2015-08-31 14:30:00,49.41,49.5,49.18,49.21,217783.58497870696,49.41,49.5,49.18,49.21,217783.585
2015-08-31 15:00:00,49.23,49.52,49.22,49.32,155069.68641114983,49.23,49.52,49.22,49.32,155069.6864
2015-08-31 15:30:00,49.31,49.57,49.29,49.35,490300.0387146729,49.31,49.57,49.29,49.35,490300.0387
2015-09-01 09:30:00,48.23,48.8,47.93,48.49,810400.6968641116,48.23,48.8,47.93,48.49,810400.6969
2015-09-01 10:00:00,48.44,48.95,48.05,48.94,454806.426635695,48.44,48.95,48.05,48.94,454806.4266
2015-09-01 10:30:00,48.95,49.1,48.6,48.76,205044.5218737902,48.95,49.1,48.6,48.76,205044.5219
2015-09-01 11:00:00,48.78,48.91,48.54,48.71,209963.2210607821,48.78,48.91,48.54,48.71,209963.2211
2015-09-01 11:30:00,48.71,48.81,48.57,48.62,122200.92915214867,48.71,48.81,48.57,48.62,122200.9292
2015-09-01 12:00:00,48.59,48.63,48.31,48.38,186728.6101432443,48.59,48.63,48.31,48.38,186728.6101
2015-09-01 12:30:00,48.34,48.39,48.14,48.23,246713.12427409992,48.34,48.39,48.14,48.23,246713.1243
2015-09-01 13:00:00,48.19,48.46,48.07,48.31,319246.9996128533,48.19,48.46,48.07,48.31,319246.9996
2015-09-01 13:30:00,48.29,48.35,48.12,48.27,165722.02864885793,48.29,48.35,48.12,48.27,165722.0286
2015-09-01 14:00:00,48.26,48.28,48.09,48.12,459125.04839334113,48.26,48.28,48.09,48.12,459125.0484
2015-09-01 14:30:00,48.11,48.41,48.09,48.17,213883.08168795976,48.11,48.41,48.09,48.17,213883.0817
2015-09-01 15:00:00,48.18,48.36,48.1,48.14,285514.9051490515,48.18,48.36,48.1,48.14,285514.9051
2015-09-01 15:30:00,48.13,48.33,47.8,48.15,723447.5416182734,48.13,48.33,47.8,48.15,723447.5416
2015-09-02 09:30:00,48.83,48.87,48.35,48.37,383089.43089430896,48.83,48.87,48.35,48.37,383089.4309
2015-09-02 10:00:00,48.41,48.61,48.2,48.28,235851.7228029424,48.41,48.61,48.2,48.28,235851.7228
2015-09-02 10:30:00,48.24,48.54,48.15,48.53,249678.6682152536,48.24,48.54,48.15,48.53,249678.6682
2015-09-02 11:00:00,48.51,48.77,48.45,48.69,216113.0468447542,48.51,48.77,48.45,48.69,216113.0468
2015-09-02 11:30:00,48.71,48.72,48.27,48.43,98205.574912892,48.71,48.72,48.27,48.43,98205.5749
2015-09-02 12:00:00,48.41,48.47,48.19,48.44,194388.308168796,48.41,48.47,48.19,48.44,194388.3082
2015-09-02 12:30:00,48.41,48.66,48.41,48.61,104612.85327138986,48.41,48.66,48.41,48.61,104612.8533
2015-09-02 13:00:00,48.63,48.78,48.53,48.77,104547.03832752614,48.63,48.78,48.53,48.77,104547.0383
2015-09-02 13:30:00,48.75,48.84,48.52,48.63,111382.11382113822,48.75,48.84,48.52,48.63,111382.1138
2015-09-02 14:00:00,48.63,48.97,48.57,48.9,104264.42121564072,48.63,48.97,48.57,48.9,104264.4212
2015-09-02 14:30:00,48.91,48.92,48.64,48.87,128908.2462253194,48.91,48.92,48.64,48.87,128908.2462
2015-09-02 15:00:00,48.85,49.0,48.73,48.99,158356.56213704994,48.85,49.0,48.73,48.99,158356.5621
2015-09-02 15:30:00,48.98,49.38,48.9,49.37,645133.5656213706,48.98,49.38,48.9,49.37,645133.5656
2015-09-03 09:30:00,49.64,50.11,49.6,49.68,359891.5989159892,49.64,50.11,49.6,49.68,359891.5989
2015-09-03 10:00:00,49.72,49.96,49.57,49.9,303192.02477739064,49.72,49.96,49.57,49.9,303192.0248
2015-09-03 10:30:00,49.92,50.08,49.81,50.02,183192.02477739064,49.92,50.08,49.81,50.02,183192.0248
2015-09-03 11:00:00,50.04,50.12,49.87,49.93,164924.50638792105,50.04,50.12,49.87,49.93,164924.5064
2015-09-03 11:30:00,49.92,49.97,49.73,49.82,166968.6411149826,49.92,49.97,49.73,49.82,166968.6411
2015-09-03 12:00:00,49.79,49.84,49.65,49.75,104125.04839334109,49.79,49.84,49.65,49.75,104125.0484
2015-09-03 12:30:00,49.74,49.76,49.56,49.69,166186.6047231901,49.74,49.76,49.56,49.69,166186.6047
2015-09-03 13:00:00,49.67,49.67,49.34,49.46,220747.1931862176,49.67,49.67,49.34,49.46,220747.1932
2015-09-03 13:30:00,49.46,49.46,49.21,49.21,160962.0596205962,49.46,49.46,49.21,49.21,160962.0596
2015-09-03 14:00:00,49.18,49.39,49.12,49.38,137500.9678668215,49.18,49.39,49.12,49.38,137500.9679
2015-09-03 14:30:00,49.39,49.5,49.16,49.28,164107.62679055362,49.39,49.5,49.16,49.28,164107.6268
2015-09-03 15:00:00,49.3,49.37,49.13,49.25,224639.95354239256,49.3,49.37,49.13,49.25,224639.9535
2015-09-03 15:30:00,49.24,49.54,49.11,49.36,563122.3383662408,49.24,49.54,49.11,49.36,563122.3384
2015-09-04 09:30:00,48.83,49.19,48.51,48.93,556955.0909794812,48.83,49.19,48.51,48.93,556955.091
2015-09-04 10:00:00,48.92,49.23,48.82,49.17,230770.4219899342,48.92,49.23,48.82,49.17,230770.422
2015-09-04 10:30:00,49.17,49.36,49.14,49.26,189930.3135888502,49.17,49.36,49.14,49.26,189930.3136
2015-09-04 11:00:00,49.25,49.38,49.15,49.34,124370.88656600851,49.25,49.38,49.15,49.34,124370.8866
2015-09-04 11:30:00,49.31,49.42,49.16,49.26,74297.32868757259,49.31,49.42,49.16,49.26,74297.3287
2015-09-04 12:00:00,49.28,49.32,49.04,49.08,70061.94347657762,49.28,49.32,49.04,49.08,70061.9435
2015-09-04 12:30:00,49.07,49.1,48.91,48.91,87619.04761904763,49.07,49.1,48.91,48.91,87619.0476
2015-09-04 13:00:00,48.93,49.01,48.86,48.9,156647.30933023617,48.93,49.01,48.86,48.9,156647.3093
2015-09-04 13:30:00,48.9,49.03,48.86,48.89,141989.93418505616,48.9,49.03,48.86,48.89,141989.9342
2015-09-04 14:00:00,48.88,48.9,48.58,48.75,184723.19008904367,48.88,48.9,48.58,48.75,184723.1901
2015-09-04 14:30:00,48.77,49.04,48.66,49.04,147733.25590398762,48.77,49.04,48.66,49.04,147733.2559
2015-09-04 15:00:00,49.04,49.15,48.98,49.09,162367.40224545103,49.04,49.15,48.98,49.09,162367.4022
2015-09-04 15:30:00,49.1,49.38,49.06,49.08,401494.3863724352,49.1,49.38,49.06,49.08,401494.3864
2015-09-08 09:30:00,50.11,50.45,49.7,50.02,641684.0882694542,50.11,50.45,49.7,50.02,641684.0883
2015-09-08 10:00:00,50.02,50.07,49.5,49.68,310089.0437475804,50.02,50.07,49.5,49.68,310089.0437
2015-09-08 10:30:00,49.69,49.75,49.35,49.6,161536.9725125823,49.69,49.75,49.35,49.6,161536.9725
2015-09-08 11:00:00,49.6,49.84,49.53,49.74,185768.4862562912,49.6,49.84,49.53,49.74,185768.4863
2015-09-08 11:30:00,49.75,49.75,49.55,49.57,73101.04529616726,49.75,49.75,49.55,49.57,73101.0453
2015-09-08 12:00:00,49.58,49.87,49.51,49.87,122638.40495547814,49.58,49.87,49.51,49.87,122638.405
2015-09-08 12:30:00,49.87,49.88,49.7,49.74,76122.72551296942,49.87,49.88,49.7,49.74,76122.7255
2015-09-08 13:00:00,49.74,49.76,49.61,49.63,84179.2489353465,49.74,49.76,49.61,49.63,84179.2489
2015-09-08 13:30:00,49.65,49.84,49.59,49.83,98600.46457607434,49.65,49.84,49.59,49.83,98600.4646
2015-09-08 14:00:00,49.83,49.86,49.71,49.82,179260.54974835465,49.83,49.86,49.71,49.82,179260.5497
2015-09-08 14:30:00,49.82,50.04,49.77,50.0,299130.8555942703,49.82,50.04,49.77,50.0,299130.8556
2015-09-08 15:00:00,50.01,50.11,49.92,49.97,281904.76190476195,50.01,50.11,49.92,49.97,281904.7619
2015-09-08 15:30:00,50.0,50.17,49.94,50.14,407994.5799457995,50.0,50.17,49.94,50.14,407994.5799
2015-09-09 09:30:00,50.58,50.62,49.53,50.11,670209.0592334495,50.58,50.62,49.53,50.11,670209.0592
2015-09-09 10:00:00,50.08,50.24,49.99,50.09,273151.3743708866,50.08,50.24,49.99,50.09,273151.3744
2015-09-09 10:30:00,50.11,50.17,49.83,49.9,190851.7228029424,50.11,50.17,49.83,49.9,190851.7228
2015-09-09 11:00:00,49.91,50.27,49.89,50.08,161604.72319008905,49.91,50.27,49.89,50.08,161604.7232
2015-09-09 11:30:00,50.08,50.23,49.96,50.04,91144.01858304298,50.08,50.23,49.96,50.04,91144.0186
2015-09-09 12:00:00,50.03,50.09,49.95,50.04,119823.8482384824,50.03,50.09,49.95,50.04,119823.8482
2015-09-09 12:30:00,50.05,50.14,49.97,50.04,109506.38792102208,50.05,50.14,49.97,50.04,109506.3879
2015-09-09 13:00:00,50.04,50.18,49.93,49.96,273652.72938443674,50.04,50.18,49.93,49.96,273652.7294
2015-09-09 13:30:00,49.96,49.96,49.53,49.57,163159.1173054588,49.96,49.96,49.53,49.57,163159.1173
2015-09-09 14:00:00,49.59,49.87,49.57,49.7,76107.23964382501,49.59,49.87,49.57,49.7,76107.2396
2015-09-09 14:30:00,49.68,49.72,49.46,49.61,108133.95276809912,49.68,49.72,49.46,49.61,108133.9528
2015-09-09 15:00:00,49.57,49.72,49.43,49.5,153867.59581881537,49.57,49.72,49.43,49.5,153867.5958
2015-09-09 15:30:00,49.47,49.47,49.0,49.15,542864.8857917151,49.47,49.47,49.0,49.15,542864.8858
2015-09-10 09:30:00,49.08,49.45,48.65,49.29,647125.4355400697,49.08,49.45,48.65,49.29,647125.4355
2015-09-10 10:00:00,49.31,49.54,49.07,49.18,311920.24777390633,49.31,49.54,49.07,49.18,311920.2478
2015-09-10 10:30:00,49.18,49.74,49.16,49.58,165046.45760743323,49.18,49.74,49.16,49.58,165046.4576
2015-09-10 11:00:00,49.58,49.6,49.19,49.39,125197.4448315912,49.58,49.6,49.19,49.39,125197.4448
2015-09-10 11:30:00,49.42,49.63,49.32,49.51,102777.77777777778,49.42,49.63,49.32,49.51,102777.7778
2015-09-10 12:00:00,49.54,49.7,49.49,49.52,89939.99225706543,49.54,49.7,49.49,49.52,89939.9923
2015-09-10 12:30:00,49.52,49.73,49.44,49.61,130474.25474254743,49.52,49.73,49.44,49.61,130474.2547
2015-09-10 13:00:00,49.6,49.86,49.49,49.86,269078.5907859079,49.6,49.86,49.49,49.86,269078.5908
2015-09-10 13:30:00,49.87,50.04,49.81,49.91,228600.4645760744,49.87,50.04,49.81,49.91,228600.4646
2015-09-10 14:00:00,49.92,50.0,49.85,49.94,166128.53271389857,49.92,50.0,49.85,49.94,166128.5327
2015-09-10 14:30:00,49.93,50.0,49.61,49.65,202692.6054974836,49.93,50.0,49.61,49.65,202692.6055
2015-09-10 15:00:00,49.63,49.7,49.41,49.49,267636.4692218351,49.63,49.7,49.41,49.49,267636.4692
2015-09-10 15:30:00,49.47,49.71,49.4,49.67,570443.2830042586,49.47,49.71,49.4,49.67,570443.283
2015-09-11 09:30:00,49.42,49.85,49.23,49.54,186777.00348432056,49.42,49.85,49.23,49.54,186777.0035
2015-09-11 10:00:00,49.47,49.59,49.35,49.4,244465.73751451803,49.47,49.59,49.35,49.4,244465.7375
2015-09-11 10:30:00,49.42,49.56,49.38,49.41,145013.55013550137,49.42,49.56,49.38,49.41,145013.5501
2015-09-11 11:00:00,49.41,49.54,49.37,49.53,124653.50367789394,49.41,49.54,49.37,49.53,124653.5037
2015-09-11 11:30:00,49.51,49.82,49.46,49.77,200481.99767711965,49.51,49.82,49.46,49.77,200481.9977
2015-09-11 12:00:00,49.78,50.01,49.74,49.87,135507.1622144793,49.78,50.01,49.74,49.87,135507.1622
2015-09-11 12:30:00,49.89,50.06,49.88,49.93,172319.0089043748,49.89,50.06,49.88,49.93,172319.0089
2015-09-11 13:00:00,49.94,49.98,49.71,49.75,90787.84359272163,49.94,49.98,49.71,49.75,90787.8436
2015-09-11 13:30:00,49.74,49.79,49.67,49.72,87640.34068912118,49.74,49.79,49.67,49.72,87640.3407
2015-09-11 14:00:00,49.73,49.89,49.63,49.84,93712.73712737128,49.73,49.89,49.63,49.84,93712.7371
2015-09-11 14:30:00,49.86,49.98,49.75,49.78,111875.72590011616,49.86,49.98,49.75,49.78,111875.7259
2015-09-11 15:00:00,49.77,49.85,49.71,49.75,158145.56716995742,49.77,49.85,49.71,49.75,158145.5672
2015-09-11 15:30:00,49.73,49.9,49.67,49.88,323507.549361208,49.73,49.9,49.67,49.88,323507.5494
2015-09-14 09:30:00,49.86,50.08,49.54,49.83,256986.06271777005,49.86,50.08,49.54,49.83,256986.0627
2015-09-14 10:00:00,49.85,49.89,49.49,49.5,223019.7444831592,49.85,49.89,49.49,49.5,223019.7445
2015-09-14 10:30:00,49.5,49.58,49.36,49.39,247520.32520325205,49.5,49.58,49.36,49.39,247520.3252
2015-09-14 11:00:00,49.39,49.51,49.2,49.22,136295.00580720094,49.39,49.51,49.2,49.22,136295.0058
2015-09-14 11:30:00,49.22,49.46,49.12,49.38,154943.86372435154,49.22,49.46,49.12,49.38,154943.8637
2015-09-14 12:00:00,49.39,49.44,49.28,49.35,110813.00813008132,49.39,49.44,49.28,49.35,110813.0081
2015-09-14 12:30:00,49.35,49.41,49.24,49.29,102551.29694154086,49.35,49.41,49.24,49.29,102551.2969
2015-09-14 13:00:00,49.28,49.34,49.21,49.23,159005.03290747193,49.28,49.34,49.21,49.23,159005.0329
2015-09-14 13:30:00,49.25,49.59,49.24,49.59,192417.7313201704,49.25,49.59,49.24,49.59,192417.7313
2015-09-14 14:00:00,49.57,49.59,49.49,49.49,112429.34572202868,49.57,49.59,49.49,49.49,112429.3457
2015-09-14 14:30:00,49.49,49.59,49.46,49.55,76147.89005032908,49.49,49.59,49.46,49.55,76147.8901
2015-09-14 15:00:00,49.55,49.64,49.47,49.59,122181.57181571815,49.55,49.64,49.47,49.59,122181.5718
2015-09-14 15:30:00,49.6,49.71,49.53,49.66,347272.5512969416,49.6,49.71,49.53,49.66,347272.5513
2015-09-15 09:30:00,49.9,49.99,49.45,49.65,245867.2086720868,49.9,49.99,49.45,49.65,245867.2087
2015-09-15 10:00:00,49.59,49.84,49.58,49.81,177595.81881533103,49.59,49.84,49.58,49.81,177595.8188
2015-09-15 10:30:00,49.82,50.05,49.8,50.04,208763.06620209065,49.82,50.05,49.8,50.04,208763.0662
2015-09-15 11:00:00,50.05,50.17,49.99,50.17,163004.25861401472,50.05,50.17,49.99,50.17,163004.2586
2015-09-15 11:30:00,50.17,50.32,50.11,50.27,210985.28842431284,50.17,50.32,50.11,50.27,210985.2884
2015-09-15 12:00:00,50.28,50.35,50.21,50.3,88873.4030197445,50.28,50.35,50.21,50.3,88873.403
2015-09-15 12:30:00,50.3,50.44,50.28,50.39,146602.787456446,50.3,50.44,50.28,50.39,146602.7875
2015-09-15 13:00:00,50.38,50.62,50.37,50.6,285121.9512195122,50.38,50.62,50.37,50.6,285121.9512
2015-09-15 13:30:00,50.61,50.85,50.46,50.5,346604.72319008905,50.61,50.85,50.46,50.5,346604.7232
2015-09-15 14:00:00,50.51,50.68,50.49,50.65,221802.16802168023,50.51,50.68,50.49,50.65,221802.168
2015-09-15 14:30:00,50.65,50.93,50.65,50.88,301910.5691056911,50.65,50.93,50.65,50.88,301910.5691
2015-09-15 15:00:00,50.88,51.08,50.87,50.99,354903.2133178475,50.88,51.08,50.87,50.99,354903.2133
2015-09-15 15:30:00,50.98,51.06,50.94,50.98,769115.3697251258,50.98,51.06,50.94,50.98,769115.3697
2015-09-16 09:30:00,50.95,51.09,50.36,50.55,379409.6012388696,50.95,51.09,50.36,50.55,379409.6012
2015-09-16 10:00:00,50.6,50.64,50.28,50.54,279161.82733255904,50.6,50.64,50.28,50.54,279161.8273
2015-09-16 10:30:00,50.52,50.72,50.4,50.64,289568.3313975997,50.52,50.72,50.4,50.64,289568.3314
2015-09-16 11:00:00,50.64,53.34,50.63,52.97,3811730.545876888,50.64,53.34,50.63,52.97,3811730.5459
2015-09-16 11:30:00,52.92,53.03,52.0,52.22,1228650.7936507938,52.92,53.03,52.0,52.22,1228650.7937
2015-09-16 12:00:00,52.23,52.36,52.07,52.15,315903.98761130474,52.23,52.36,52.07,52.15,315903.9876
2015-09-16 12:30:00,52.14,52.68,52.05,52.6,444943.8637243516,52.14,52.68,52.05,52.6,444943.8637
2015-09-16 13:00:00,52.58,52.96,52.5,52.61,864593.4959349594,52.58,52.96,52.5,52.61,864593.4959
2015-09-16 13:30:00,52.6,53.11,52.53,53.03,566496.3221060783,52.6,53.11,52.53,53.03,566496.3221
2015-09-16 14:00:00,53.04,53.21,52.82,52.96,504003.0971738289,53.04,53.21,52.82,52.96,504003.0972
2015-09-16 14:30:00,52.96,53.34,52.96,53.31,593284.9399922572,52.96,53.34,52.96,53.31,593284.94
2015-09-16 15:00:00,53.31,53.34,53.11,53.28,615391.0181958963,53.31,53.34,53.11,53.28,615391.0182
2015-09-16 15:30:00,53.27,53.5,53.23,53.42,1496835.0754936123,53.27,53.5,53.23,53.42,1496835.0755
2015-09-17 09:30:00,53.4,54.1,53.24,54.09,1183263.6469221837,53.4,54.1,53.24,54.09,1183263.6469
2015-09-17 10:00:00,54.09,54.54,53.85,53.96,1180729.7715834302,54.09,54.54,53.85,53.96,1180729.7716
2015-09-17 10:30:00,53.97,54.43,53.91,54.08,602231.9008904375,53.97,54.43,53.91,54.08,602231.9009
2015-09-17 11:00:00,54.09,54.24,53.89,54.14,540598.1416957027,54.09,54.24,53.89,54.14,540598.1417
2015-09-17 11:30:00,54.13,54.24,54.05,54.18,434202.4777390632,54.13,54.24,54.05,54.18,434202.4777
2015-09-17 12:00:00,54.2,54.61,54.15,54.54,657131.2427409989,54.2,54.61,54.15,54.54,657131.2427
2015-09-17 12:30:00,54.55,54.64,54.43,54.61,360288.4243128146,54.55,54.64,54.43,54.61,360288.4243
2015-09-17 13:00:00,54.61,54.61,54.26,54.27,243606.2717770035,54.61,54.61,54.26,54.27,243606.2718
2015-09-17 13:30:00,54.28,54.41,54.17,54.17,341798.2965543941,54.28,54.41,54.17,54.17,341798.2966
2015-09-17 14:00:00,54.23,54.5,53.76,54.19,762179.6360820752,54.23,54.5,53.76,54.19,762179.6361
2015-09-17 14:30:00,54.19,54.7,54.17,54.42,797247.386759582,54.19,54.7,54.17,54.42,797247.3868
2015-09-17 15:00:00,54.39,54.52,53.62,53.94,595842.0441347271,54.39,54.52,53.62,53.94,595842.0441
2015-09-17 15:30:00,53.93,54.07,53.61,53.79,915598.1416957028,53.93,54.07,53.61,53.79,915598.1417
2015-09-18 09:30:00,53.01,53.89,53.01,53.56,999876.1130468448,53.01,53.89,53.01,53.56,999876.113
2015-09-18 10:00:00,53.55,54.03,53.43,53.83,587154.4715447155,53.55,54.03,53.43,53.83,587154.4715
2015-09-18 10:30:00,53.83,53.89,53.36,53.69,501153.6972512583,53.83,53.89,53.36,53.69,501153.6973
2015-09-18 11:00:00,53.67,53.72,53.45,53.45,288153.31010452966,53.67,53.72,53.45,53.45,288153.3101
2015-09-18 11:30:00,53.45,53.55,53.31,53.41,374605.1103368177,53.45,53.55,53.31,53.41,374605.1103
2015-09-18 12:00:00,53.41,53.43,53.12,53.16,274246.9996128533,53.41,53.43,53.12,53.16,274246.9996
2015-09-18 12:30:00,53.16,53.23,53.09,53.18,239738.67595818816,53.16,53.23,53.09,53.18,239738.676
2015-09-18 13:00:00,53.18,53.33,52.89,53.0,369330.2361595045,53.18,53.33,52.89,53.0,369330.2362
2015-09-18 13:30:00,53.02,53.07,52.81,52.82,300764.6147890051,53.02,53.07,52.81,52.82,300764.6148
2015-09-18 14:00:00,52.82,53.02,52.77,52.95,219169.5702671313,52.82,53.02,52.77,52.95,219169.5703
2015-09-18 14:30:00,52.96,53.06,52.77,52.91,206494.3863724352,52.96,53.06,52.77,52.91,206494.3864
2015-09-18 15:00:00,52.93,53.02,52.67,52.79,362659.6980255517,52.93,53.02,52.67,52.79,362659.698
2015-09-18 15:30:00,52.79,52.92,52.57,52.81,1161852.4970963995,52.79,52.92,52.57,52.81,1161852.4971
2015-09-21 09:30:00,52.82,53.8,52.77,53.62,649616.724738676,52.82,53.8,52.77,53.62,649616.7247
2015-09-21 10:00:00,53.6,53.85,53.55,53.59,421732.4816105304,53.6,53.85,53.55,53.59,421732.4816
2015-09-21 10:30:00,53.6,53.92,53.49,53.54,206221.44792876503,53.6,53.92,53.49,53.54,206221.4479
2015-09-21 11:00:00,53.52,53.7,53.49,53.62,195487.8048780488,53.52,53.7,53.49,53.62,195487.8049
2015-09-21 11:30:00,53.61,53.64,53.15,53.2,202938.443670151,53.61,53.64,53.15,53.2,202938.4437
2015-09-21 12:00:00,53.19,53.2,52.84,52.97,251554.3941153697,53.19,53.2,52.84,52.97,251554.3941
2015-09-21 12:30:00,52.95,52.95,52.49,52.59,258840.49554781264,52.95,52.95,52.49,52.59,258840.4955
2015-09-21 13:00:00,52.58,53.01,52.57,52.97,115313.58885017424,52.58,53.01,52.57,52.97,115313.5889
2015-09-21 13:30:00,52.98,53.05,52.86,52.91,87104.14246999614,52.98,53.05,52.86,52.91,87104.1425
2015-09-21 14:00:00,52.87,53.03,52.86,52.93,123894.69608981806,52.87,53.03,52.86,52.93,123894.6961
2015-09-21 14:30:00,52.93,53.24,52.88,53.23,140834.30120015488,52.93,53.24,52.88,53.23,140834.3012
2015-09-21 15:00:00,53.23,53.3,53.14,53.2,186689.8954703833,53.23,53.3,53.14,53.2,186689.8955
2015-09-21 15:30:00,53.21,53.27,53.02,53.26,296885.40456833143,53.21,53.27,53.02,53.26,296885.4046
2015-09-22 09:30:00,52.45,53.0,52.21,52.64,466295.00580720097,52.45,53.0,52.21,52.64,466295.0058
2015-09-22 10:00:00,52.64,52.8,52.31,52.48,186761.51761517616,52.64,52.8,52.31,52.48,186761.5176
2015-09-22 10:30:00,52.45,52.49,52.19,52.22,221815.7181571816,52.45,52.49,52.19,52.22,221815.7182
2015-09-22 11:00:00,52.22,52.34,52.06,52.17,217605.4974835463,52.22,52.34,52.06,52.17,217605.4975
2015-09-22 11:30:00,52.17,52.26,52.11,52.14,134814.16957026714,52.17,52.26,52.11,52.14,134814.1696
2015-09-22 12:00:00,52.14,52.49,51.99,52.38,136024.00309717385,52.14,52.49,51.99,52.38,136024.0031
2015-09-22 12:30:00,52.36,52.42,52.15,52.17,76796.36082075107,52.36,52.42,52.15,52.17,76796.3608
2015-09-22 13:00:00,52.12,52.32,52.09,52.1,84943.86372435154,52.12,52.32,52.09,52.1,84943.8637
2015-09-22 13:30:00,52.1,52.33,52.1,52.29,121314.36314363145,52.1,52.33,52.1,52.29,121314.3631
2015-09-22 14:00:00,52.26,52.46,52.2,52.44,99324.42895857531,52.26,52.46,52.2,52.44,99324.429
2015-09-22 14:30:00,52.45,52.59,52.38,52.57,124665.11807975224,52.45,52.59,52.38,52.57,124665.1181
2015-09-22 15:00:00,52.56,52.66,52.39,52.66,164355.40069686412,52.56,52.66,52.39,52.66,164355.4007
2015-09-22 15:30:00,52.65,52.73,52.61,52.64,426476.96476964775,52.65,52.73,52.61,52.64,426476.9648
2015-09-23 09:30:00,52.7,52.91,52.27,52.53,252340.30197444835,52.7,52.91,52.27,52.53,252340.302
2015-09-23 10:00:00,52.56,52.79,52.47,52.74,215996.9028261712,52.56,52.79,52.47,52.74,215996.9028
2015-09-23 10:30:00,52.77,52.97,52.68,52.97,218757.25900116147,52.77,52.97,52.68,52.97,218757.259
2015-09-23 11:00:00,52.97,52.97,52.1,52.4,392251.258226868,52.97,52.97,52.1,52.4,392251.2582
2015-09-23 11:30:00,52.39,52.51,52.32,52.33,87808.7495160666,52.39,52.51,52.32,52.33,87808.7495
2015-09-23 12:00:00,52.33,52.34,52.2,52.28,79390.24390243903,52.33,52.34,52.2,52.28,79390.2439
2015-09-23 12:30:00,52.27,52.35,52.19,52.31,96653.11653116532,52.27,52.35,52.19,52.31,96653.1165
2015-09-23 13:00:00,52.3,52.49,52.27,52.27,65317.460317460325,52.3,52.49,52.27,52.27,65317.4603
2015-09-23 13:30:00,52.3,52.61,52.29,52.5,76898.95470383276,52.3,52.61,52.29,52.5,76898.9547
2015-09-23 14:00:00,52.49,52.64,52.38,52.4,84763.84049554782,52.49,52.64,52.38,52.4,84763.8405
2015-09-23 14:30:00,52.4,52.47,52.26,52.34,109390.24390243903,52.4,52.47,52.26,52.34,109390.2439
2015-09-23 15:00:00,52.36,52.52,52.33,52.47,126384.04955478128,52.36,52.52,52.33,52.47,126384.0496
2015-09-23 15:30:00,52.48,52.56,52.4,52.4,464190.8633372049,52.48,52.56,52.4,52.4,464190.8633
2015-09-24 09:30:00,52.11,52.18,51.46,51.64,454283.7785520713,52.11,52.18,51.46,51.64,454283.7786
2015-09-24 10:00:00,51.64,51.96,51.6,51.66,196264.0340689121,51.64,51.96,51.6,51.66,196264.0341
2015-09-24 10:30:00,51.63,51.77,51.47,51.57,117398.37398373985,51.63,51.77,51.47,51.57,117398.374
2015-09-24 11:00:00,51.6,51.6,51.26,51.3,213399.1482771971,51.6,51.6,51.26,51.3,213399.1483
2015-09-24 11:30:00,51.31,51.65,51.31,51.61,202382.88811459544,51.31,51.65,51.31,51.61,202382.8881
2015-09-24 12:00:00,51.61,51.94,51.61,51.93,122650.01935733644,51.61,51.94,51.61,51.93,122650.0194
2015-09-24 12:30:00,51.93,52.15,51.93,52.0,108604.33604336044,51.93,52.15,51.93,52.0,108604.336
2015-09-24 13:00:00,52.0,52.13,51.97,52.06,114732.868757259,52.0,52.13,51.97,52.06,114732.8688
2015-09-24 13:30:00,52.06,52.38,52.0,52.24,119456.05884630277,52.06,52.38,52.0,52.24,119456.0588
2015-09-24 14:00:00,52.23,52.57,52.21,52.52,118552.07123499807,52.23,52.57,52.21,52.52,118552.0712
2015-09-24 14:30:00,52.52,52.91,52.43,52.8,209123.11265969803,52.52,52.91,52.43,52.8,209123.1127
2015-09-24 15:00:00,52.77,52.85,52.47,52.83,226829.2682926829,52.77,52.85,52.47,52.83,226829.2683
2015-09-24 15:30:00,52.81,52.93,52.57,52.8,405307.7816492451,52.81,52.93,52.57,52.8,405307.7816
2015-09-25 09:30:00,54.03,54.33,53.78,53.87,901929.9264421216,54.03,54.33,53.78,53.87,901929.9264
2015-09-25 10:00:00,53.84,53.96,53.35,53.69,305907.8590785908,53.84,53.96,53.35,53.69,305907.8591
2015-09-25 10:30:00,53.67,53.9,53.57,53.83,412411.9241192413,53.67,53.9,53.57,53.83,412411.9241
2015-09-25 11:00:00,53.83,54.17,53.8,54.11,359030.1974448316,53.83,54.17,53.8,54.11,359030.1974
2015-09-25 11:30:00,54.1,54.18,53.96,54.14,260385.2109949671,54.1,54.18,53.96,54.14,260385.211
2015-09-25 12:00:00,54.11,54.29,54.09,54.27,256265.9698025552,54.11,54.29,54.09,54.27,256265.9698
2015-09-25 12:30:00,54.28,54.57,54.25,54.4,371049.1676345336,54.28,54.57,54.25,54.4,371049.1676
2015-09-25 13:00:00,54.4,54.69,54.35,54.6,322713.8985675572,54.4,54.69,54.35,54.6,322713.8986
2015-09-25 13:30:00,54.61,54.62,54.35,54.38,194065.04065040653,54.61,54.62,54.35,54.38,194065.0407
2015-09-25 14:00:00,54.38,54.53,53.88,53.93,232845.52845528457,54.38,54.53,53.88,53.93,232845.5285
2015-09-25 14:30:00,53.93,54.04,53.45,53.71,305443.28300425864,53.93,54.04,53.45,53.71,305443.283
2015-09-25 15:00:00,53.72,53.73,53.23,53.54,341376.30662020907,53.72,53.73,53.23,53.54,341376.3066
2015-09-25 15:30:00,53.51,53.66,53.41,53.57,469020.5187766164,53.51,53.66,53.41,53.57,469020.5188
2015-09-28 09:30:00,53.5,53.74,52.69,52.93,894665.1180797523,53.5,53.74,52.69,52.93,894665.1181
2015-09-28 10:00:00,52.86,52.93,52.2,52.46,857781.649245064,52.86,52.93,52.2,52.46,857781.6492
2015-09-28 10:30:00,52.47,52.87,52.27,52.87,362053.8133952768,52.47,52.87,52.27,52.87,362053.8134
2015-09-28 11:00:00,52.85,53.09,52.36,52.38,297568.71854432835,52.85,53.09,52.36,52.38,297568.7185
2015-09-28 11:30:00,52.38,52.62,52.32,52.33,235021.2930700736,52.38,52.62,52.32,52.33,235021.2931
2015-09-28 12:00:00,52.32,52.35,51.92,52.26,403128.14556717,52.32,52.35,51.92,52.26,403128.1456
2015-09-28 12:30:00,52.27,52.31,51.87,52.05,358015.8730158731,52.27,52.31,51.87,52.05,358015.873
2015-09-28 13:00:00,52.07,52.37,52.02,52.15,392717.7700348432,52.07,52.37,52.02,52.15,392717.77
2015-09-28 13:30:00,52.12,52.32,51.88,51.98,324012.7758420441,52.12,52.32,51.88,51.98,324012.7758
2015-09-28 14:00:00,51.98,52.07,51.77,52.06,471240.8052651956,51.98,52.07,51.77,52.06,471240.8053
2015-09-28 14:30:00,52.07,52.19,51.94,52.02,268937.2822299652,52.07,52.19,51.94,52.02,268937.2822
2015-09-28 15:00:00,52.0,52.2,51.91,52.13,340785.9078590786,52.0,52.2,51.91,52.13,340785.9079
2015-09-28 15:30:00,52.12,52.33,52.02,52.07,1073234.610917538,52.12,52.33,52.02,52.07,1073234.6109
2015-09-29 09:30:00,52.09,52.16,50.37,51.17,950451.0259388308,52.09,52.16,50.37,51.17,950451.0259
2015-09-29 10:00:00,51.17,51.77,50.71,51.66,446780.8749516067,51.17,51.77,50.71,51.66,446780.875
2015-09-29 10:30:00,51.62,51.72,50.7,50.92,295152.922957801,51.62,51.72,50.7,50.92,295152.923
2015-09-29 11:00:00,50.94,51.03,50.53,50.84,303244.28958575305,50.94,51.03,50.53,50.84,303244.2896
2015-09-29 11:30:00,50.88,51.0,50.47,50.68,306651.1807975223,50.88,51.0,50.47,50.68,306651.1808
2015-09-29 12:00:00,50.72,50.74,50.33,50.66,217622.9190863337,50.72,50.74,50.33,50.66,217622.9191
2015-09-29 12:30:00,50.65,50.71,50.42,50.44,136318.23461091754,50.65,50.71,50.42,50.44,136318.2346
2015-09-29 13:00:00,50.44,50.86,50.39,50.82,200025.16453735967,50.44,50.86,50.39,50.82,200025.1645
2015-09-29 13:30:00,50.82,50.93,50.63,50.66,148037.16608594658,50.82,50.93,50.63,50.66,148037.1661
2015-09-29 14:00:00,50.65,50.65,50.16,50.29,317218.35075493617,50.65,50.65,50.16,50.29,317218.3508
2015-09-29 14:30:00,50.29,50.33,49.65,49.65,629076.6550522649,50.29,50.33,49.65,49.65,629076.6551
2015-09-29 15:00:00,49.65,49.7,48.8,48.93,1312713.898567557,49.65,49.7,48.8,48.93,1312713.8986
2015-09-29 15:30:00,48.95,48.98,48.21,48.52,2979099.8838559818,48.95,48.98,48.21,48.52,2979099.8839
2015-09-30 09:30:00,49.7,50.89,49.59,50.59,1419550.9097948123,49.7,50.89,49.59,50.59,1419550.9098
2015-09-30 10:00:00,50.56,50.84,50.12,50.79,678567.5571041425,50.56,50.84,50.12,50.79,678567.5571
2015-09-30 10:30:00,50.77,50.91,50.23,50.32,307138.9856755711,50.77,50.91,50.23,50.32,307138.9857
2015-09-30 11:00:00,50.32,50.33,49.96,50.02,266339.5276809911,50.32,50.33,49.96,50.02,266339.5277
2015-09-30 11:30:00,50.0,50.08,49.63,49.65,305663.9566395664,50.0,50.08,49.63,49.65,305663.9566
2015-09-30 12:00:00,49.67,49.78,48.91,49.18,523362.3693379791,49.67,49.78,48.91,49.18,523362.3693
2015-09-30 12:30:00,49.18,49.38,48.97,49.25,310665.89237320947,49.18,49.38,48.97,49.25,310665.8924
2015-09-30 13:00:00,49.25,49.74,49.23,49.56,230768.4862562912,49.25,49.74,49.23,49.56,230768.4863
2015-09-30 13:30:00,49.57,49.86,49.51,49.69,473093.3023615951,49.57,49.86,49.51,49.69,473093.3024
2015-09-30 14:00:00,49.69,49.92,49.5,49.92,310842.0441347271,49.69,49.92,49.5,49.92,310842.0441
2015-09-30 14:30:00,49.92,49.94,49.5,49.85,331602.78745644604,49.92,49.94,49.5,49.85,331602.7875
2015-09-30 15:00:00,49.88,49.94,49.59,49.8,326260.16260162607,49.88,49.94,49.59,49.8,326260.1626
2015-09-30 15:30:00,49.81,50.09,49.78,49.97,1140265.195509098,49.81,50.09,49.78,49.97,1140265.1955
2015-10-01 09:30:00,50.14,50.41,49.41,49.56,555818.8153310105,50.14,50.41,49.41,49.56,555818.8153
2015-10-01 10:00:00,49.6,50.5,49.46,50.4,420044.5218737902,49.6,50.5,49.46,50.4,420044.5219
2015-10-01 10:30:00,50.43,50.52,50.11,50.14,257874.56445993035,50.43,50.52,50.11,50.14,257874.5645
2015-10-01 11:00:00,50.14,50.45,50.08,50.34,188519.16376306623,50.14,50.45,50.08,50.34,188519.1638
2015-10-01 11:30:00,50.35,50.48,49.99,50.17,203846.3027487418,50.35,50.48,49.99,50.17,203846.3027
2015-10-01 12:00:00,50.14,50.28,49.88,50.24,195600.0774293457,50.14,50.28,49.88,50.24,195600.0774
2015-10-01 12:30:00,50.24,50.46,50.17,50.36,173296.55439411537,50.24,50.46,50.17,50.36,173296.5544
2015-10-01 13:00:00,50.34,50.34,49.92,49.99,202373.2094463802,50.34,50.34,49.92,49.99,202373.2094
2015-10-01 13:30:00,49.99,50.21,49.93,50.17,183048.7804878049,49.99,50.21,49.93,50.17,183048.7805
2015-10-01 14:00:00,50.17,50.56,50.14,50.56,254299.2644212157,50.17,50.56,50.14,50.56,254299.2644
2015-10-01 14:30:00,50.58,50.84,50.46,50.8,296492.4506387921,50.58,50.84,50.46,50.8,296492.4506
2015-10-01 15:00:00,50.79,51.12,50.79,50.92,486860.24003097176,50.79,51.12,50.79,50.92,486860.24
2015-10-01 15:30:00,50.88,51.11,50.64,51.06,569413.4727061557,50.88,51.11,50.64,51.06,569413.4727
2015-10-02 09:30:00,50.42,50.48,49.51,49.79,515040.6504065041,50.42,50.48,49.51,49.79,515040.6504
2015-10-02 10:00:00,49.71,50.24,49.67,49.93,314789.0050329075,49.71,50.24,49.67,49.93,314789.005
2015-10-02 10:30:00,49.91,50.81,49.86,50.78,516422.7642276423,49.91,50.81,49.86,50.78,516422.7642
2015-10-02 11:00:00,50.81,50.89,50.37,50.62,268902.43902439025,50.81,50.89,50.37,50.62,268902.439
2015-10-02 11:30:00,50.62,50.74,50.45,50.58,214852.8842431281,50.62,50.74,50.45,50.58,214852.8842
2015-10-02 12:00:00,50.54,50.65,50.47,50.52,220108.40108401087,50.54,50.65,50.47,50.52,220108.4011
2015-10-02 12:30:00,50.53,50.82,50.46,50.76,275456.83313976,50.53,50.82,50.46,50.76,275456.8331
2015-10-02 13:00:00,50.77,51.12,50.77,50.95,230332.9461866048,50.77,51.12,50.77,50.95,230332.9462
2015-10-02 13:30:00,50.96,51.07,50.83,50.99,118730.15873015874,50.96,51.07,50.83,50.99,118730.1587
2015-10-02 14:00:00,50.99,51.33,50.94,51.28,166691.83120402636,50.99,51.33,50.94,51.28,166691.8312
2015-10-02 14:30:00,51.3,51.35,51.08,51.08,106612.46612466124,51.3,51.35,51.08,51.08,106612.4661
2015-10-02 15:00:00,51.07,51.45,51.05,51.45,187346.1091753775,51.07,51.45,51.05,51.45,187346.1092
2015-10-02 15:30:00,51.45,51.78,51.43,51.77,639525.7452574526,51.45,51.78,51.43,51.77,639525.7453
2015-10-05 09:30:00,52.36,52.66,51.85,52.03,625371.6608594658,52.36,52.66,51.85,52.03,625371.6609
2015-10-05 10:00:00,52.03,52.15,51.76,51.98,361273.7127371274,52.03,52.15,51.76,51.98,361273.7127
2015-10-05 10:30:00,51.99,52.02,51.47,51.68,281196.28339140536,51.99,52.02,51.47,51.68,281196.2834
2015-10-05 11:00:00,51.69,51.93,51.62,51.65,161449.864498645,51.69,51.93,51.62,51.65,161449.8645
2015-10-05 11:30:00,51.66,51.88,51.54,51.86,145813.00813008132,51.66,51.88,51.54,51.86,145813.0081
2015-10-05 12:00:00,51.85,52.17,51.83,52.07,197115.75687185445,51.85,52.17,51.83,52.07,197115.7569
2015-10-05 12:30:00,52.08,52.09,51.92,52.01,126134.33991482774,52.08,52.09,51.92,52.01,126134.3399
2015-10-05 13:00:00,52.02,52.21,52.02,52.16,150065.81494386375,52.02,52.21,52.02,52.16,150065.8149
2015-10-05 13:30:00,52.15,52.41,52.14,52.39,112590.01161440188,52.15,52.41,52.14,52.39,112590.0116
2015-10-05 14:00:00,52.38,52.44,52.23,52.39,168809.52380952382,52.38,52.44,52.23,52.39,168809.5238
2015-10-05 14:30:00,52.4,52.56,52.38,52.43,135501.35501355014,52.4,52.56,52.38,52.43,135501.355
2015-10-05 15:00:00,52.41,52.61,52.41,52.58,275921.4092140922,52.41,52.61,52.41,52.58,275921.4092
2015-10-05 15:30:00,52.58,52.69,52.53,52.59,574887.7274487031,52.58,52.69,52.53,52.59,574887.7274
2015-10-06 09:30:00,52.43,52.78,52.38,52.62,253523.0352303524,52.43,52.78,52.38,52.62,253523.0352
2015-10-06 10:00:00,52.63,52.74,52.12,52.15,204138.59852884244,52.63,52.74,52.12,52.15,204138.5985
2015-10-06 10:30:00,52.17,52.52,52.14,52.42,256837.0112272552,52.17,52.52,52.14,52.42,256837.0112
2015-10-06 11:00:00,52.42,52.43,52.09,52.19,153610.1432442896,52.42,52.43,52.09,52.19,153610.1432
2015-10-06 11:30:00,52.18,52.18,51.62,51.69,186999.61285327145,52.18,52.18,51.62,51.69,186999.6129
2015-10-06 12:00:00,51.68,51.93,51.66,51.66,160114.20828494002,51.68,51.93,51.66,51.66,160114.2083
2015-10-06 12:30:00,51.65,51.77,51.54,51.73,102361.59504452188,51.65,51.77,51.54,51.73,102361.595
2015-10-06 13:00:00,51.75,51.96,51.63,51.9,125363.91792489354,51.75,51.96,51.63,51.9,125363.9179
2015-10-06 13:30:00,51.9,51.91,51.57,51.69,130098.7224157956,51.9,51.91,51.57,51.69,130098.7224
2015-10-06 14:00:00,51.67,51.86,51.64,51.77,156502.12930700736,51.67,51.86,51.64,51.77,156502.1293
2015-10-06 14:30:00,51.79,51.84,51.3,51.35,242301.5873015873,51.79,51.84,51.3,51.35,242301.5873
2015-10-06 15:00:00,51.35,51.57,51.32,51.56,152200.9291521487,51.35,51.57,51.32,51.56,152200.9292
2015-10-06 15:30:00,51.56,51.64,51.44,51.58,563370.1122725514,51.56,51.64,51.44,51.58,563370.1123
2015-10-07 09:30:00,51.79,51.94,50.97,51.46,472272.5512969416,51.79,51.94,50.97,51.46,472272.5513
2015-10-07 10:00:00,51.51,51.53,51.13,51.21,291684.08826945414,51.51,51.53,51.13,51.21,291684.0883
2015-10-07 10:30:00,51.2,51.2,50.52,50.71,449473.4804490903,51.2,51.2,50.52,50.71,449473.4804
2015-10-07 11:00:00,50.7,50.86,50.33,50.36,366027.87456446,50.7,50.86,50.33,50.36,366027.8746
2015-10-07 11:30:00,50.37,50.58,50.23,50.54,410294.23151374375,50.37,50.58,50.23,50.54,410294.2315
2015-10-07 12:00:00,50.54,50.55,50.05,50.08,420783.9721254356,50.54,50.55,50.05,50.08,420783.9721
2015-10-07 12:30:00,50.08,50.51,50.05,50.35,262164.15021293075,50.08,50.51,50.05,50.35,262164.1502
2015-10-07 13:00:00,50.35,50.75,50.29,50.69,301991.8699186992,50.35,50.75,50.29,50.69,301991.8699
2015-10-07 13:30:00,50.71,51.12,50.7,50.99,333964.3825009679,50.71,51.12,50.7,50.99,333964.3825
2015-10-07 14:00:00,51.0,51.17,50.89,50.98,304254.7425474255,51.0,51.17,50.89,50.98,304254.7425
2015-10-07 14:30:00,50.98,51.07,50.71,50.78,358722.41579558654,50.98,51.07,50.71,50.78,358722.4158
2015-10-07 15:00:00,50.79,51.11,50.73,50.98,400321.3317847464,50.79,51.11,50.73,50.98,400321.3318
2015-10-07 15:30:00,50.99,51.19,50.98,51.18,672264.8083623694,50.99,51.19,50.98,51.18,672264.8084
2015-10-08 09:30:00,51.14,51.33,50.7,51.11,307986.83701122727,51.14,51.33,50.7,51.11,307986.837
2015-10-08 10:00:00,51.07,51.44,51.04,51.28,338464.9632210608,51.07,51.44,51.04,51.28,338464.9632
2015-10-08 10:30:00,51.3,51.68,51.3,51.65,198726.28726287265,51.3,51.68,51.3,51.65,198726.2873
2015-10-08 11:00:00,51.63,51.7,51.2,51.47,207711.9628339141,51.63,51.7,51.2,51.47,207711.9628
2015-10-08 11:30:00,51.45,51.59,51.38,51.54,65323.26751838948,51.45,51.59,51.38,51.54,65323.2675
2015-10-08 12:00:00,51.53,51.64,51.42,51.47,236986.06271777005,51.53,51.64,51.42,51.47,236986.0627
2015-10-08 12:30:00,51.47,51.49,51.14,51.29,83968.25396825398,51.47,51.49,51.14,51.29,83968.254
2015-10-08 13:00:00,51.31,51.41,51.25,51.38,100001.93573364304,51.31,51.41,51.25,51.38,100001.9357
2015-10-08 13:30:00,51.38,51.63,51.34,51.61,93759.19473480448,51.38,51.63,51.34,51.61,93759.1947
2015-10-08 14:00:00,51.63,51.92,51.55,51.9,248343.0120015486,51.63,51.92,51.55,51.9,248343.012
2015-10-08 14:30:00,51.89,52.22,51.89,52.17,170545.87688734033,51.89,52.22,51.89,52.17,170545.8769
2015-10-08 15:00:00,52.14,52.41,52.14,52.18,215801.39372822305,52.14,52.41,52.14,52.18,215801.3937
2015-10-08 15:30:00,52.2,52.3,52.04,52.24,422481.61053039104,52.2,52.3,52.04,52.24,422481.6105
2015-10-09 09:30:00,52.18,52.43,51.69,51.9,330232.2880371661,52.18,52.43,51.69,51.9,330232.288
2015-10-09 10:00:00,51.92,52.34,51.7,52.19,208726.28726287265,51.92,52.34,51.7,52.19,208726.2873
2015-10-09 10:30:00,52.2,52.5,52.2,52.43,159810.29810298103,52.2,52.5,52.2,52.43,159810.2981
2015-10-09 11:00:00,52.41,52.55,52.28,52.52,213019.7444831592,52.41,52.55,52.28,52.52,213019.7445
2015-10-09 11:30:00,52.51,52.56,52.3,52.48,212748.74177313203,52.51,52.56,52.3,52.48,212748.7418
2015-10-09 12:00:00,52.48,52.59,52.25,52.41,120491.6763453349,52.48,52.59,52.25,52.41,120491.6763
2015-10-09 12:30:00,52.4,52.46,52.29,52.4,97752.61324041813,52.4,52.46,52.29,52.4,97752.6132
2015-10-09 13:00:00,52.41,52.54,52.26,52.45,87862.95005807202,52.41,52.54,52.26,52.45,87862.9501
2015-10-09 13:30:00,52.42,52.57,52.4,52.47,81054.97483546265,52.42,52.57,52.4,52.47,81054.9748
2015-10-09 14:00:00,52.47,52.53,52.38,52.48,93706.92992644211,52.47,52.53,52.38,52.48,93706.9299
2015-10-09 14:30:00,52.5,52.68,52.43,52.65,110576.84862562912,52.5,52.68,52.43,52.65,110576.8486
2015-10-09 15:00:00,52.65,52.87,52.57,52.79,259237.32094463805,52.65,52.87,52.57,52.79,259237.3209
2015-10-09 15:30:00,52.79,52.94,52.74,52.85,392634.5334881921,52.79,52.94,52.74,52.85,392634.5335
2015-10-12 09:30:00,52.84,53.28,52.54,52.81,425342.62485482,52.84,53.28,52.54,52.81,425342.6249
2015-10-12 10:00:00,52.79,52.92,52.51,52.89,148110.72396438252,52.79,52.92,52.51,52.89,148110.724
2015-10-12 10:30:00,52.91,53.2,52.8,53.14,211380.1780874952,52.91,53.2,52.8,53.14,211380.1781
2015-10-12 11:00:00,53.14,53.62,53.12,53.59,191883.4688346884,53.14,53.62,53.12,53.59,191883.4688
2015-10-12 11:30:00,53.59,54.11,53.57,53.83,508248.16105303913,53.59,54.11,53.57,53.83,508248.1611
2015-10-12 12:00:00,53.85,53.98,53.75,53.79,151324.0418118467,53.85,53.98,53.75,53.79,151324.0418
2015-10-12 12:30:00,53.79,53.79,53.41,53.55,226318.2346109176,53.79,53.79,53.41,53.55,226318.2346
2015-10-12 13:00:00,53.55,53.65,53.41,53.59,94444.44444444444,53.55,53.65,53.41,53.59,94444.4444
2015-10-12 13:30:00,53.58,53.65,53.52,53.57,127915.21486643438,53.58,53.65,53.52,53.57,127915.2149
2015-10-12 14:00:00,53.57,53.65,53.45,53.48,93981.80410375532,53.57,53.65,53.45,53.48,93981.8041
2015-10-12 14:30:00,53.47,53.61,53.43,53.5,98517.22802942316,53.47,53.61,53.43,53.5,98517.228
2015-10-12 15:00:00,53.5,53.53,53.38,53.44,154649.63221060784,53.5,53.53,53.38,53.44,154649.6322
2015-10-12 15:30:00,53.45,53.5,53.34,53.39,248010.0658149439,53.45,53.5,53.34,53.39,248010.0658
2015-10-13 09:30:00,52.22,52.92,51.91,52.39,967195.1219512196,52.22,52.92,51.91,52.39,967195.122
2015-10-13 10:00:00,52.37,53.03,52.34,52.93,262746.806039489,52.37,53.03,52.34,52.93,262746.806
2015-10-13 10:30:00,52.9,53.07,52.86,52.99,215940.76655052268,52.9,53.07,52.86,52.99,215940.7666
2015-10-13 11:00:00,52.97,53.02,52.78,52.79,318445.6058846303,52.97,53.02,52.78,52.79,318445.6059
2015-10-13 11:30:00,52.77,52.92,52.73,52.84,123044.90902051878,52.77,52.92,52.73,52.84,123044.909
2015-10-13 12:00:00,52.85,53.01,52.85,52.87,89583.81726674411,52.85,53.01,52.85,52.87,89583.8173
2015-10-13 12:30:00,52.88,52.95,52.66,52.68,200361.9821912505,52.88,52.95,52.66,52.68,200361.9822
2015-10-13 13:00:00,52.65,52.83,52.54,52.78,190783.9721254356,52.65,52.83,52.54,52.78,190783.9721
2015-10-13 13:30:00,52.78,52.79,52.46,52.48,181231.12659698023,52.78,52.79,52.46,52.48,181231.1266
2015-10-13 14:00:00,52.47,52.5,52.3,52.3,150114.20828494002,52.47,52.5,52.3,52.3,150114.2083
2015-10-13 14:30:00,52.29,52.57,52.24,52.56,127462.25319396053,52.29,52.57,52.24,52.56,127462.2532
2015-10-13 15:00:00,52.57,52.58,52.33,52.36,165034.84320557493,52.57,52.58,52.33,52.36,165034.8432
2015-10-13 15:30:00,52.36,52.41,52.17,52.32,358840.49554781266,52.36,52.41,52.17,52.32,358840.4955
2015-10-14 09:30:00,51.91,52.49,51.91,51.99,531598.91598916,51.91,52.49,51.91,51.99,531598.916
2015-10-14 10:00:00,52.02,52.02,51.2,51.21,568418.5056136276,52.02,52.02,51.2,51.21,568418.5056
2015-10-14 10:30:00,51.2,51.27,50.65,50.97,635654.2779713512,51.2,51.27,50.65,50.97,635654.278
2015-10-14 11:00:00,50.98,51.24,50.76,51.03,457154.4715447155,50.98,51.24,50.76,51.03,457154.4715
2015-10-14 11:30:00,51.02,51.11,50.55,50.58,507319.0089043748,51.02,51.11,50.55,50.58,507319.0089
2015-10-14 12:00:00,50.58,50.62,50.39,50.51,439506.3879210221,50.58,50.62,50.39,50.51,439506.3879
2015-10-14 12:30:00,50.52,51.04,50.46,50.93,397415.7955865273,50.52,51.04,50.46,50.93,397415.7956
2015-10-14 13:00:00,50.94,50.99,50.7,50.73,326356.9492837786,50.94,50.99,50.7,50.73,326356.9493
2015-10-14 13:30:00,50.74,50.81,50.65,50.66,165408.4397986837,50.74,50.81,50.65,50.66,165408.4398
2015-10-14 14:00:00,50.66,50.77,50.45,50.45,232562.9113433992,50.66,50.77,50.45,50.45,232562.9113
2015-10-14 14:30:00,50.46,50.52,50.16,50.19,444072.7835849787,50.46,50.52,50.16,50.19,444072.7836
2015-10-14 15:00:00,50.21,50.42,50.07,50.15,360452.9616724739,50.21,50.42,50.07,50.15,360452.9617
2015-10-14 15:30:00,50.15,50.3,50.14,50.24,789117.305458769,50.15,50.3,50.14,50.24,789117.3055
2015-10-15 09:30:00,50.82,51.13,50.44,50.87,727363.530778165,50.82,51.13,50.44,50.87,727363.5308
2015-10-15 10:00:00,50.87,51.01,50.76,50.85,355433.6043360434,50.87,51.01,50.76,50.85,355433.6043
2015-10-15 10:30:00,50.83,51.04,50.79,51.0,165516.84088269455,50.83,51.04,50.79,51.0,165516.8409
2015-10-15 11:00:00,50.98,51.06,50.77,50.97,245340.68912117693,50.98,51.06,50.77,50.97,245340.6891
2015-10-15 11:30:00,50.98,51.0,50.44,50.53,266114.98257839726,50.98,51.0,50.44,50.53,266114.9826
2015-10-15 12:00:00,50.51,50.78,50.48,50.68,152344.17344173443,50.51,50.78,50.48,50.68,152344.1734
2015-10-15 12:30:00,50.71,50.79,50.62,50.68,104889.66318234612,50.71,50.79,50.62,50.68,104889.6632
2015-10-15 13:00:00,50.68,50.85,50.68,50.79,119909.02051877664,50.68,50.85,50.68,50.79,119909.0205
2015-10-15 13:30:00,50.79,50.92,50.71,50.88,148188.15331010454,50.79,50.92,50.71,50.88,148188.1533
2015-10-15 14:00:00,50.88,51.12,50.84,51.07,210836.23693379792,50.88,51.12,50.84,51.07,210836.2369
2015-10-15 14:30:00,51.07,51.37,51.05,51.24,253155.2458381727,51.07,51.37,51.05,51.24,253155.2458
2015-10-15 15:00:00,51.23,51.52,51.15,51.38,268811.45954316686,51.23,51.52,51.15,51.38,268811.4595
2015-10-15 15:30:00,51.37,51.45,51.29,51.39,428710.8013937282,51.37,51.45,51.29,51.39,428710.8014
2015-10-16 09:30:00,52.15,52.29,51.83,52.0,1162365.466511808,52.15,52.29,51.83,52.0,1162365.4665
2015-10-16 10:00:00,52.01,52.07,51.67,51.73,349951.6066589238,52.01,52.07,51.67,51.73,349951.6067
2015-10-16 10:30:00,51.73,52.03,51.71,52.01,233660.47231900893,51.73,52.03,51.71,52.01,233660.4723
2015-10-16 11:00:00,52.01,52.4,51.98,52.11,303263.6469221835,52.01,52.4,51.98,52.11,303263.6469
2015-10-16 11:30:00,52.13,52.18,51.88,51.93,186517.61517615177,52.13,52.18,51.88,51.93,186517.6152
2015-10-16 12:00:00,51.92,51.95,51.58,51.69,314312.814556717,51.92,51.95,51.58,51.69,314312.8146
2015-10-16 12:30:00,51.69,51.74,51.44,51.44,249572.20286488585,51.69,51.74,51.44,51.44,249572.2029
2015-10-16 13:00:00,51.46,51.57,51.34,51.35,157483.54626403408,51.46,51.57,51.34,51.35,157483.5463
2015-10-16 13:30:00,51.36,51.43,51.18,51.24,239297.32868757265,51.36,51.43,51.18,51.24,239297.3287
2015-10-16 14:00:00,51.24,51.35,51.13,51.31,203010.0658149439,51.24,51.35,51.13,51.31,203010.0658
2015-10-16 14:30:00,51.32,51.62,51.31,51.47,203087.49516066592,51.32,51.62,51.31,51.47,203087.4952
2015-10-16 15:00:00,51.49,51.61,51.48,51.52,246895.08323654663,51.49,51.61,51.48,51.52,246895.0832
2015-10-16 15:30:00,51.52,51.71,51.52,51.69,670785.9078590786,51.52,51.71,51.52,51.69,670785.9079
2015-10-19 09:30:00,51.56,51.78,51.15,51.17,435476.1904761905,51.56,51.78,51.15,51.17,435476.1905
2015-10-19 10:00:00,51.2,51.61,51.08,51.54,493505.6136275649,51.2,51.61,51.08,51.54,493505.6136
2015-10-19 10:30:00,51.56,51.68,51.42,51.64,306933.7979094077,51.56,51.68,51.42,51.64,306933.7979
2015-10-19 11:00:00,51.65,52.02,51.56,51.88,285648.470770422,51.65,52.02,51.56,51.88,285648.4708
2015-10-19 11:30:00,51.88,51.95,51.72,51.86,284835.46264034073,51.88,51.95,51.72,51.86,284835.4626
2015-10-19 12:00:00,51.86,51.87,51.42,51.51,174686.4111498258,51.86,51.87,51.42,51.51,174686.4111
2015-10-19 12:30:00,51.49,51.63,51.45,51.49,181695.70267131244,51.49,51.63,51.45,51.49,181695.7027
2015-10-19 13:00:00,51.51,51.58,51.43,51.43,137442.89585753,51.51,51.58,51.43,51.43,137442.8959
2015-10-19 13:30:00,51.42,51.53,51.35,51.49,195474.25474254743,51.42,51.53,51.35,51.49,195474.2547
2015-10-19 14:00:00,51.49,51.65,51.44,51.56,175967.8668215254,51.49,51.65,51.44,51.56,175967.8668
2015-10-19 14:30:00,51.57,51.68,51.48,51.65,177086.7208672087,51.57,51.68,51.48,51.65,177086.7209
2015-10-19 15:00:00,51.66,51.76,51.56,51.65,248554.0069686412,51.66,51.76,51.56,51.65,248554.007
2015-10-19 15:30:00,51.64,51.91,51.6,51.88,474397.9868370113,51.64,51.91,51.6,51.88,474397.9868
2015-10-20 09:30:00,51.82,52.3,51.76,52.24,664837.3983739838,51.82,52.3,51.76,52.24,664837.3984
2015-10-20 10:00:00,52.25,52.3,51.99,52.04,255203.2520325204,52.25,52.3,51.99,52.04,255203.252
2015-10-20 10:30:00,52.03,52.16,51.9,52.05,317675.1838946961,52.03,52.16,51.9,52.05,317675.1839
2015-10-20 11:00:00,52.04,52.06,51.66,51.68,318164.924506388,52.04,52.06,51.66,51.68,318164.9245
2015-10-20 11:30:00,51.66,51.7,51.48,51.61,224372.8222996516,51.66,51.7,51.48,51.61,224372.8223
2015-10-20 12:00:00,51.61,51.66,51.44,51.55,166734.41734417345,51.61,51.66,51.44,51.55,166734.4173
2015-10-20 12:30:00,51.55,51.56,51.4,51.45,192249.32249322496,51.55,51.56,51.4,51.45,192249.3225
2015-10-20 13:00:00,51.45,51.47,51.28,51.3,199305.0716221448,51.45,51.47,51.28,51.3,199305.0716
2015-10-20 13:30:00,51.31,51.33,51.12,51.27,245547.81262098337,51.31,51.33,51.12,51.27,245547.8126
2015-10-20 14:00:00,51.26,51.63,51.16,51.59,210981.41695702675,51.26,51.63,51.16,51.59,210981.417
2015-10-20 14:30:00,51.62,51.62,51.44,51.59,220495.547812621,51.62,51.62,51.44,51.59,220495.5478
2015-10-20 15:00:00,51.61,51.65,51.55,51.62,233493.99922570656,51.61,51.65,51.55,51.62,233493.9992
2015-10-20 15:30:00,51.62,51.64,51.43,51.64,446293.0700735579,51.62,51.64,51.43,51.64,446293.0701
2015-10-21 09:30:00,51.97,52.04,51.41,51.41,476012.3886953156,51.97,52.04,51.41,51.41,476012.3887
2015-10-21 10:00:00,51.44,51.84,51.26,51.76,675634.9206349207,51.44,51.84,51.26,51.76,675634.9206
2015-10-21 10:30:00,51.77,51.81,51.58,51.75,374097.9481223384,51.77,51.81,51.58,51.75,374097.9481
2015-10-21 11:00:00,51.76,51.83,51.42,51.67,477259.0011614402,51.76,51.83,51.42,51.67,477259.0012
2015-10-21 11:30:00,51.69,51.84,51.62,51.71,267406.11691831204,51.69,51.84,51.62,51.71,267406.1169
2015-10-21 12:00:00,51.71,51.89,51.58,51.86,437204.8006194348,51.71,51.89,51.58,51.86,437204.8006
2015-10-21 12:30:00,51.86,51.87,51.67,51.78,516138.21138211386,51.86,51.87,51.67,51.78,516138.2114
2015-10-21 13:00:00,51.76,51.78,51.12,51.12,706186.6047231902,51.76,51.78,51.12,51.12,706186.6047
2015-10-21 13:30:00,51.1,51.24,50.97,51.17,344750.2903600465,51.1,51.24,50.97,51.17,344750.2904
2015-10-21 14:00:00,51.17,51.25,51.01,51.22,278002.3228803717,51.17,51.25,51.01,51.22,278002.3229
2015-10-21 14:30:00,51.23,51.7,51.23,51.59,287725.51296941546,51.23,51.7,51.23,51.59,287725.513
2015-10-21 15:00:00,51.61,51.64,51.21,51.21,550015.4858691444,51.61,51.64,51.21,51.21,550015.4859
2015-10-21 15:30:00,51.21,51.29,51.12,51.22,1117696.4769647697,51.21,51.29,51.12,51.22,1117696.477
2015-10-22 09:30:00,50.66,52.01,49.03,49.09,2628726.287262873,50.66,52.01,49.03,49.09,2628726.2873
2015-10-22 10:00:00,49.09,49.82,48.71,48.88,1857119.628339141,49.09,49.82,48.71,48.88,1857119.6283
2015-10-22 10:30:00,48.87,49.1,48.53,48.6,1767961.6724738677,48.87,49.1,48.53,48.6,1767961.6725
2015-10-22 11:00:00,48.63,48.65,47.64,47.71,1834643.8250096787,48.63,48.65,47.64,47.71,1834643.825
2015-10-22 11:30:00,47.74,47.87,46.82,47.18,2470758.807588076,47.74,47.87,46.82,47.18,2470758.8076
2015-10-22 12:00:00,47.18,48.5,46.99,48.19,2039270.22841657,47.18,48.5,46.99,48.19,2039270.2284
2015-10-22 12:30:00,48.2,48.3,47.79,48.27,1645369.725125823,48.2,48.3,47.79,48.27,1645369.7251
2015-10-22 13:00:00,48.27,48.32,47.69,47.78,1380032.907471932,48.27,48.32,47.69,47.78,1380032.9075
2015-10-22 13:30:00,47.77,48.1,47.63,47.86,927539.6825396826,47.77,48.1,47.63,47.86,927539.6825
2015-10-22 14:00:00,47.87,48.26,47.79,47.95,921327.9132791328,47.87,48.26,47.79,47.95,921327.9133
2015-10-22 14:30:00,47.94,48.04,47.46,47.89,1263263.6469221837,47.94,48.04,47.46,47.89,1263263.6469
2015-10-22 15:00:00,47.88,48.04,47.64,48.03,1542013.1629887728,47.88,48.04,47.64,48.03,1542013.163
2015-10-22 15:30:00,48.04,48.49,47.87,48.43,2512164.150212931,48.04,48.49,47.87,48.43,2512164.1502
2015-10-23 09:30:00,48.24,48.4,45.6,45.83,4331656.987998452,48.24,48.4,45.6,45.83,4331656.988
2015-10-23 10:00:00,45.84,46.52,45.47,46.05,2634467.673248161,45.84,46.52,45.47,46.05,2634467.6732
2015-10-23 10:30:00,46.05,47.28,46.02,47.11,1545547.8126209837,46.05,47.28,46.02,47.11,1545547.8126
2015-10-23 11:00:00,47.11,47.4,46.76,47.39,1236686.024003097,47.11,47.4,46.76,47.39,1236686.024
2015-10-23 11:30:00,47.4,47.42,46.9,47.04,818507.549361208,47.4,47.42,46.9,47.04,818507.5494
2015-10-23 12:00:00,47.04,47.19,46.75,47.14,993972.12543554,47.04,47.19,46.75,47.14,993972.1254
2015-10-23 12:30:00,47.13,47.44,47.05,47.3,634250.8710801394,47.13,47.44,47.05,47.3,634250.8711
2015-10-23 13:00:00,47.27,47.32,47.06,47.26,409945.7994579946,47.27,47.32,47.06,47.26,409945.7995
2015-10-23 13:30:00,47.26,47.57,47.23,47.48,399984.5141308556,47.26,47.57,47.23,47.48,399984.5141
2015-10-23 14:00:00,47.49,47.49,47.14,47.15,432990.7084785134,47.49,47.49,47.14,47.15,432990.7085
2015-10-23 14:30:00,47.14,47.32,47.04,47.26,446626.0162601626,47.14,47.32,47.04,47.26,446626.0163
2015-10-23 15:00:00,47.26,47.48,47.14,47.45,664401.8583042974,47.26,47.48,47.14,47.45,664401.8583
2015-10-23 15:30:00,47.45,47.62,47.27,47.52,1221424.699961285,47.45,47.62,47.27,47.52,1221424.7
2015-10-26 09:30:00,47.53,47.63,47.27,47.42,705332.9461866048,47.53,47.63,47.27,47.42,705332.9462
2015-10-26 10:00:00,47.42,47.97,47.27,47.9,451238.8695315525,47.42,47.97,47.27,47.9,451238.8695
2015-10-26 10:30:00,47.91,48.52,47.87,48.51,813592.7216415022,47.91,48.52,47.87,48.51,813592.7216
2015-10-26 11:00:00,48.52,48.72,48.14,48.14,742555.168408827,48.52,48.72,48.14,48.14,742555.1684
2015-10-26 11:30:00,48.14,48.56,48.13,48.41,476447.928765002,48.14,48.56,48.13,48.41,476447.9288
2015-10-26 12:00:00,48.41,48.56,48.41,48.54,383193.9605110337,48.41,48.56,48.41,48.54,383193.9605
2015-10-26 12:30:00,48.55,48.74,48.43,48.45,499320.5574912892,48.55,48.74,48.43,48.45,499320.5575
2015-10-26 13:00:00,48.44,48.81,48.44,48.77,239268.29268292684,48.44,48.81,48.44,48.77,239268.2927
2015-10-26 13:30:00,48.78,48.93,48.57,48.6,298687.57259001164,48.78,48.93,48.57,48.6,298687.5726
2015-10-26 14:00:00,48.6,48.74,48.58,48.61,204200.54200542008,48.6,48.74,48.58,48.61,204200.542
2015-10-26 14:30:00,48.62,48.68,48.56,48.68,246430.5071622145,48.62,48.68,48.56,48.68,246430.5072
2015-10-26 15:00:00,48.68,48.72,48.56,48.7,265582.6558265583,48.68,48.72,48.56,48.7,265582.6558
2015-10-26 15:30:00,48.69,48.72,48.56,48.59,577065.4277971352,48.69,48.72,48.56,48.59,577065.4278
2015-10-27 09:30:00,48.44,48.96,48.18,48.93,536378.2423538521,48.44,48.96,48.18,48.93,536378.2424
2015-10-27 10:00:00,48.88,48.93,48.44,48.6,386095.62524196674,48.88,48.93,48.44,48.6,386095.6252
2015-10-27 10:30:00,48.62,48.68,48.41,48.58,272981.0298102981,48.62,48.68,48.41,48.58,272981.0298
2015-10-27 11:00:00,48.6,48.73,48.37,48.49,281910.5691056911,48.6,48.73,48.37,48.49,281910.5691
2015-10-27 11:30:00,48.49,48.66,48.41,48.46,246484.7077042199,48.49,48.66,48.41,48.46,246484.7077
2015-10-27 12:00:00,48.46,48.77,48.45,48.73,205092.9152148665,48.46,48.77,48.45,48.73,205092.9152
2015-10-27 12:30:00,48.72,49.19,48.63,49.08,510876.887340302,48.72,49.19,48.63,49.08,510876.8873
2015-10-27 13:00:00,49.09,49.09,48.91,48.98,297922.9578010066,49.09,49.09,48.91,48.98,297922.9578
2015-10-27 13:30:00,48.99,49.18,48.93,49.13,223993.41850561363,48.99,49.18,48.93,49.13,223993.4185
2015-10-27 14:00:00,49.12,49.17,48.98,49.0,200811.07239643828,49.12,49.17,48.98,49.0,200811.0724
2015-10-27 14:30:00,48.99,49.05,48.9,48.98,164965.1567944251,48.99,49.05,48.9,48.98,164965.1568
2015-10-27 15:00:00,48.98,49.03,48.95,48.98,179409.60123886954,48.98,49.03,48.95,48.98,179409.6012
2015-10-27 15:30:00,48.99,49.04,48.87,48.94,482549.3612078978,48.99,49.04,48.87,48.94,482549.3612
2015-10-28 09:30:00,49.06,49.17,48.68,49.07,307162.2144792877,49.06,49.17,48.68,49.07,307162.2145
2015-10-28 10:00:00,49.1,49.29,49.03,49.22,329709.63995354244,49.1,49.29,49.03,49.22,329709.64
2015-10-28 10:30:00,49.22,49.58,49.21,49.54,315439.41153697256,49.22,49.58,49.21,49.54,315439.4115
2015-10-28 11:00:00,49.54,49.61,49.4,49.45,336287.26287262875,49.54,49.61,49.4,49.45,336287.2629
2015-10-28 11:30:00,49.46,49.51,49.38,49.48,164579.94579945802,49.46,49.51,49.38,49.48,164579.9458
2015-10-28 12:00:00,49.49,49.54,49.42,49.51,120460.70460704608,49.49,49.54,49.42,49.51,120460.7046
2015-10-28 12:30:00,49.5,49.5,49.39,49.41,119308.9430894309,49.5,49.5,49.39,49.41,119308.9431
2015-10-28 13:00:00,49.4,49.71,49.35,49.7,374339.9148277197,49.4,49.71,49.35,49.7,374339.9148
2015-10-28 13:30:00,49.7,49.82,49.61,49.78,196806.0394889664,49.7,49.82,49.61,49.78,196806.0395
2015-10-28 14:00:00,49.76,49.78,49.21,49.43,443968.253968254,49.76,49.78,49.21,49.43,443968.254
2015-10-28 14:30:00,49.42,49.62,49.25,49.49,186269.8412698413,49.42,49.62,49.25,49.49,186269.8413
2015-10-28 15:00:00,49.51,49.74,49.41,49.73,229094.07665505228,49.51,49.74,49.41,49.73,229094.0767
2015-10-28 15:30:00,49.75,49.88,49.64,49.85,594202.4777390632,49.75,49.88,49.64,49.85,594202.4777
2015-10-29 09:30:00,49.74,50.07,49.36,49.37,590762.679055362,49.74,50.07,49.36,49.37,590762.6791
2015-10-29 10:00:00,49.38,49.49,49.03,49.06,394411.5369725126,49.38,49.49,49.03,49.06,394411.537
2015-10-29 10:30:00,49.06,49.22,48.95,49.05,269487.0305845916,49.06,49.22,48.95,49.05,269487.0306
2015-10-29 11:00:00,49.04,49.2,49.01,49.2,229783.19783197835,49.04,49.2,49.01,49.2,229783.1978
2015-10-29 11:30:00,49.19,49.27,49.04,49.2,264287.6500193574,49.19,49.27,49.04,49.2,264287.65
2015-10-29 12:00:00,49.18,49.34,49.09,49.32,169034.0689121177,49.18,49.34,49.09,49.32,169034.0689
2015-10-29 12:30:00,49.32,49.5,49.3,49.47,209490.90205187767,49.32,49.5,49.3,49.47,209490.9021
2015-10-29 13:00:00,49.46,49.65,49.36,49.6,221120.7897793264,49.46,49.65,49.36,49.6,221120.7898
2015-10-29 13:30:00,49.6,49.65,49.5,49.51,218341.0762679056,49.6,49.65,49.5,49.51,218341.0763
2015-10-29 14:00:00,49.5,49.72,49.5,49.68,201095.6252419667,49.5,49.72,49.5,49.68,201095.6252
2015-10-29 14:30:00,49.7,49.78,49.56,49.77,156587.3015873016,49.7,49.78,49.56,49.77,156587.3016
2015-10-29 15:00:00,49.76,49.78,49.61,49.65,255385.2109949671,49.76,49.78,49.61,49.65,255385.211
2015-10-29 15:30:00,49.65,49.85,49.65,49.77,482988.7727448704,49.65,49.85,49.65,49.77,482988.7727
2015-10-30 09:30:00,49.83,49.85,49.21,49.35,413277.1970576849,49.83,49.85,49.21,49.35,413277.1971
2015-10-30 10:00:00,49.35,49.37,49.13,49.16,297382.88811459544,49.35,49.37,49.13,49.16,297382.8881
2015-10-30 10:30:00,49.17,49.44,49.16,49.34,220516.8408826945,49.17,49.44,49.16,49.34,220516.8409
2015-10-30 11:00:00,49.34,49.41,49.08,49.24,485081.30081300816,49.34,49.41,49.08,49.24,485081.3008
2015-10-30 11:30:00,49.24,49.31,49.15,49.22,143350.7549361208,49.24,49.31,49.15,49.22,143350.7549
2015-10-30 12:00:00,49.22,49.33,49.16,49.31,138625.629113434,49.22,49.33,49.16,49.31,138625.6291
2015-10-30 12:30:00,49.3,49.52,49.3,49.46,166343.3991482772,49.3,49.52,49.3,49.46,166343.3991
2015-10-30 13:00:00,49.47,49.55,49.41,49.5,138979.8683701123,49.47,49.55,49.41,49.5,138979.8684
2015-10-30 13:30:00,49.51,49.51,49.37,49.45,129343.78629500582,49.51,49.51,49.37,49.45,129343.7863
2015-10-30 14:00:00,49.45,49.53,49.28,49.34,259823.8482384824,49.45,49.53,49.28,49.34,259823.8482
2015-10-30 14:30:00,49.33,49.33,49.11,49.11,228989.54703832755,49.33,49.33,49.11,49.11,228989.547
2015-10-30 15:00:00,49.11,49.24,49.06,49.13,238468.8346883469,49.11,49.24,49.06,49.13,238468.8347
2015-10-30 15:30:00,49.12,49.34,49.1,49.12,491213.70499419287,49.12,49.34,49.1,49.12,491213.705
2015-11-02 09:30:00,49.2,49.28,48.47,48.68,567942.3151374372,49.2,49.28,48.47,48.68,567942.3151
2015-11-02 10:00:00,48.71,48.85,48.5,48.56,216035.6174990321,48.71,48.85,48.5,48.56,216035.6175
2015-11-02 10:30:00,48.56,48.71,48.38,48.69,274289.5857530004,48.56,48.71,48.38,48.69,274289.5858
2015-11-02 11:00:00,48.69,48.95,48.63,48.95,223674.02245451027,48.69,48.95,48.63,48.95,223674.0225
2015-11-02 11:30:00,48.95,49.04,48.83,49.03,180029.03600464578,48.95,49.04,48.83,49.03,180029.036
2015-11-02 12:00:00,49.03,49.04,48.81,48.87,112915.21486643438,49.03,49.04,48.81,48.87,112915.2149
2015-11-02 12:30:00,48.87,49.0,48.84,48.99,97516.45373596594,48.87,49.0,48.84,48.99,97516.4537
2015-11-02 13:00:00,48.99,49.28,48.98,49.23,213635.3077816493,48.99,49.28,48.98,49.23,213635.3078
2015-11-02 13:30:00,49.24,49.44,49.24,49.43,147367.40224545103,49.24,49.44,49.24,49.43,147367.4022
2015-11-02 14:00:00,49.43,49.58,49.41,49.48,184502.516453736,49.43,49.58,49.41,49.48,184502.5165
2015-11-02 14:30:00,49.49,49.53,49.4,49.5,171149.82578397213,49.49,49.53,49.4,49.5,171149.8258
2015-11-02 15:00:00,49.49,49.53,49.37,49.46,199545.1025938831,49.49,49.53,49.37,49.46,199545.1026
2015-11-02 15:30:00,49.47,49.48,49.36,49.44,311310.4916763453,49.47,49.48,49.36,49.44,311310.4917
2015-11-03 09:30:00,49.38,49.72,49.22,49.22,461716.995741386,49.38,49.72,49.22,49.22,461716.9957
2015-11-03 10:00:00,49.24,49.35,49.17,49.27,337191.2504839334,49.24,49.35,49.17,49.27,337191.2505
2015-11-03 10:30:00,49.27,49.33,49.18,49.22,265874.9516066589,49.27,49.33,49.18,49.22,265874.9516
2015-11-03 11:00:00,49.23,49.33,49.21,49.25,148461.0917537747,49.23,49.33,49.21,49.25,148461.0918
2015-11-03 11:30:00,49.24,49.43,49.24,49.35,198279.13279132792,49.24,49.43,49.24,49.35,198279.1328
2015-11-03 12:00:00,49.34,49.46,49.32,49.38,165569.10569105693,49.34,49.46,49.32,49.38,165569.1057
2015-11-03 12:30:00,49.35,49.49,49.32,49.48,169924.50638792105,49.35,49.49,49.32,49.48,169924.5064
2015-11-03 13:00:00,49.47,49.54,49.36,49.42,168060.3948896632,49.47,49.54,49.36,49.42,168060.3949
2015-11-03 13:30:00,49.45,49.54,49.39,49.54,126554.39411536974,49.45,49.54,49.39,49.54,126554.3941
2015-11-03 14:00:00,49.54,49.78,49.52,49.77,325662.0209059234,49.54,49.78,49.52,49.77,325662.0209
2015-11-03 14:30:00,49.78,49.82,49.75,49.76,165956.25241966706,49.78,49.82,49.75,49.76,165956.2524
2015-11-03 15:00:00,49.76,49.85,49.73,49.81,252468.06039488968,49.76,49.85,49.73,49.81,252468.0604
2015-11-03 15:30:00,49.81,49.83,49.72,49.8,406753.774680604,49.81,49.83,49.72,49.8,406753.7747
2015-11-04 09:30:00,49.78,49.9,49.15,49.24,521331.7847464189,49.78,49.9,49.15,49.24,521331.7847
2015-11-04 10:00:00,49.25,49.5,49.21,49.3,286765.3890824623,49.25,49.5,49.21,49.3,286765.3891
2015-11-04 10:30:00,49.29,49.62,49.27,49.38,281320.17034456064,49.29,49.62,49.27,49.38,281320.1703
2015-11-04 11:00:00,49.38,49.38,48.98,49.18,435125.8226867984,49.38,49.38,48.98,49.18,435125.8227
2015-11-04 11:30:00,49.2,49.39,49.08,49.29,149810.29810298103,49.2,49.39,49.08,49.29,149810.2981
2015-11-04 12:00:00,49.29,49.38,49.21,49.22,121260.16260162604,49.29,49.38,49.21,49.22,121260.1626
2015-11-04 12:30:00,49.22,49.22,49.08,49.13,270580.72009291523,49.22,49.22,49.08,49.13,270580.7201
2015-11-04 13:00:00,49.12,49.14,48.98,49.08,161217.57646147892,49.12,49.14,48.98,49.08,161217.5765
2015-11-04 13:30:00,49.1,49.12,49.0,49.1,205656.2137049942,49.1,49.12,49.0,49.1,205656.2137
2015-11-04 14:00:00,49.11,49.19,48.99,49.17,193203.6391792489,49.11,49.19,48.99,49.17,193203.6392
2015-11-04 14:30:00,49.2,49.22,49.09,49.11,288708.8656600852,49.2,49.22,49.09,49.11,288708.8657
2015-11-04 15:00:00,49.11,49.12,49.01,49.08,209239.2566782811,49.11,49.12,49.01,49.08,209239.2567
2015-11-04 15:30:00,49.08,49.24,49.06,49.23,512787.4564459931,49.08,49.24,49.06,49.23,512787.4564
2015-11-05 09:30:00,49.63,49.93,49.23,49.48,641291.1343399149,49.63,49.93,49.23,49.48,641291.1343
2015-11-05 10:00:00,49.49,49.56,49.14,49.16,378035.23035230354,49.49,49.56,49.14,49.16,378035.2304
2015-11-05 10:30:00,49.16,49.2,48.8,48.96,250462.6403406892,49.16,49.2,48.8,48.96,250462.6403
2015-11-05 11:00:00,48.97,49.15,48.76,49.04,229436.70150987228,48.97,49.15,48.76,49.04,229436.7015
2015-11-05 11:30:00,49.05,49.48,48.86,49.43,200917.53774680605,49.05,49.48,48.86,49.43,200917.5377
2015-11-05 12:00:00,49.44,49.51,49.29,49.44,141240.80526519552,49.44,49.51,49.29,49.44,141240.8053
2015-11-05 12:30:00,49.42,49.44,49.31,49.43,122915.21486643438,49.42,49.44,49.31,49.43,122915.2149
2015-11-05 13:00:00,49.44,49.47,49.28,49.29,100263.2597754549,49.44,49.47,49.28,49.29,100263.2598
2015-11-05 13:30:00,49.28,49.57,49.28,49.43,187926.8292682927,49.28,49.57,49.28,49.43,187926.8293
2015-11-05 14:00:00,49.49,49.58,49.36,49.43,151064.6535036779,49.49,49.58,49.36,49.43,151064.6535
2015-11-05 14:30:00,49.43,49.57,49.32,49.41,173116.53116531167,49.43,49.57,49.32,49.41,173116.5312
2015-11-05 15:00:00,49.42,49.59,49.37,49.57,217566.78281068528,49.42,49.59,49.37,49.57,217566.7828
2015-11-05 15:30:00,49.55,49.65,49.52,49.6,440962.0596205962,49.55,49.65,49.52,49.6,440962.0596
2015-11-06 09:30:00,49.34,50.0,49.34,49.61,483430.1200154859,49.34,50.0,49.34,49.61,483430.12
2015-11-06 10:00:00,49.64,49.78,49.4,49.75,210361.9821912505,49.64,49.78,49.4,49.75,210361.9822
2015-11-06 10:30:00,49.75,50.17,49.73,50.06,378252.0325203252,49.75,50.17,49.73,50.06,378252.0325
2015-11-06 11:00:00,50.06,50.39,49.78,49.84,299372.8222996516,50.06,50.39,49.78,49.84,299372.8223
2015-11-06 11:30:00,49.83,49.98,49.66,49.66,147651.9550909795,49.83,49.98,49.66,49.66,147651.9551
2015-11-06 12:00:00,49.68,49.74,49.57,49.58,110640.7278358498,49.68,49.74,49.57,49.58,110640.7278
2015-11-06 12:30:00,49.58,49.72,49.58,49.72,84620.59620596207,49.58,49.72,49.58,49.72,84620.5962
2015-11-06 13:00:00,49.7,49.83,49.69,49.75,91273.71273712738,49.7,49.83,49.69,49.75,91273.7127
2015-11-06 13:30:00,49.76,49.92,49.62,49.84,103281.06852497098,49.76,49.92,49.62,49.84,103281.0685
2015-11-06 14:00:00,49.84,49.94,49.65,49.7,158147.50290360049,49.84,49.94,49.65,49.7,158147.5029
2015-11-06 14:30:00,49.7,49.7,49.45,49.5,166629.88772744872,49.7,49.7,49.45,49.5,166629.8877
2015-11-06 15:00:00,49.5,49.52,49.42,49.43,128033.29461866048,49.5,49.52,49.42,49.43,128033.2946
2015-11-06 15:30:00,49.43,49.59,49.43,49.59,285180.02322880377,49.43,49.59,49.43,49.59,285180.0232
2015-11-09 09:30:00,49.26,49.5,48.68,48.74,404415.4084397988,49.26,49.5,48.68,48.74,404415.4084
2015-11-09 10:00:00,48.75,48.82,48.2,48.34,380336.8176538909,48.75,48.82,48.2,48.34,380336.8177
2015-11-09 10:30:00,48.34,48.75,48.28,48.67,388945.0251645374,48.34,48.75,48.28,48.67,388945.0252
2015-11-09 11:00:00,48.66,48.67,48.32,48.34,228842.4312814557,48.66,48.67,48.32,48.34,228842.4313
2015-11-09 11:30:00,48.35,48.44,48.22,48.35,126490.51490514906,48.35,48.44,48.22,48.35,126490.5149
2015-11-09 12:00:00,48.36,48.45,48.29,48.44,178970.18970189703,48.36,48.45,48.29,48.44,178970.1897
2015-11-09 12:30:00,48.45,48.61,48.44,48.54,148302.36159504452,48.45,48.61,48.44,48.54,148302.3616
2015-11-09 13:00:00,48.56,48.57,48.33,48.38,93211.38211382116,48.56,48.57,48.33,48.38,93211.3821
2015-11-09 13:30:00,48.4,48.51,48.29,48.33,166809.91095625242,48.4,48.51,48.29,48.33,166809.911
2015-11-09 14:00:00,48.34,48.42,48.3,48.33,92026.7131242741,48.34,48.42,48.3,48.33,92026.7131
2015-11-09 14:30:00,48.34,48.42,48.18,48.2,167311.26596980257,48.34,48.42,48.18,48.2,167311.266
2015-11-09 15:00:00,48.2,48.27,48.11,48.25,216722.80294231515,48.2,48.27,48.11,48.25,216722.8029
2015-11-09 15:30:00,48.27,48.47,48.23,48.32,481734.4173441735,48.27,48.47,48.23,48.32,481734.4173
2015-11-10 09:30:00,48.21,48.95,47.9,48.83,329192.79907084786,48.21,48.95,47.9,48.83,329192.7991
2015-11-10 10:00:00,48.82,48.84,48.38,48.6,392619.0476190476,48.82,48.84,48.38,48.6,392619.0476
2015-11-10 10:30:00,48.57,48.59,48.32,48.38,241558.26558265585,48.57,48.59,48.32,48.38,241558.2656
2015-11-10 11:00:00,48.39,48.51,48.18,48.18,204442.50871080143,48.39,48.51,48.18,48.18,204442.5087
2015-11-10 11:30:00,48.18,48.6,48.08,48.58,305667.82810685254,48.18,48.6,48.08,48.58,305667.8281
2015-11-10 12:00:00,48.59,48.76,48.54,48.71,124003.0971738289,48.59,48.76,48.54,48.71,124003.0972
2015-11-10 12:30:00,48.7,48.83,48.66,48.83,133592.72164150214,48.7,48.83,48.66,48.83,133592.7216
2015-11-10 13:00:00,48.83,49.0,48.78,48.83,214548.9740611692,48.83,49.0,48.78,48.83,214548.9741
2015-11-10 13:30:00,48.84,49.08,48.78,48.98,252886.17886178865,48.84,49.08,48.78,48.98,252886.1789
2015-11-10 14:00:00,48.97,48.99,48.82,48.87,152934.5722028649,48.97,48.99,48.82,48.87,152934.5722
2015-11-10 14:30:00,48.87,49.22,48.87,49.18,304163.7630662021,48.87,49.22,48.87,49.18,304163.7631
2015-11-10 15:00:00,49.19,49.38,49.18,49.35,280071.6221447929,49.19,49.38,49.18,49.35,280071.6221
2015-11-10 15:30:00,49.35,49.36,49.23,49.32,390501.3550135501,49.35,49.36,49.23,49.32,390501.355
2015-11-11 09:30:00,49.3,49.51,48.77,48.82,846898.9547038329,49.3,49.51,48.77,48.82,846898.9547
2015-11-11 10:00:00,48.82,48.82,48.2,48.26,611825.3968253969,48.82,48.82,48.2,48.26,611825.3968
2015-11-11 10:30:00,48.28,48.33,47.8,48.01,493079.7522260937,48.28,48.33,47.8,48.01,493079.7522
2015-11-11 11:00:00,48.03,48.39,48.02,48.2,327872.6287262873,48.03,48.39,48.02,48.2,327872.6287
2015-11-11 11:30:00,48.22,48.58,48.21,48.52,330394.8896631824,48.22,48.58,48.21,48.52,330394.8897
2015-11-11 12:00:00,48.53,48.79,48.49,48.74,241987.99845141312,48.53,48.79,48.49,48.74,241987.9985
2015-11-11 12:30:00,48.73,48.79,48.59,48.59,258031.35888501743,48.73,48.79,48.59,48.59,258031.3589
2015-11-11 13:00:00,48.59,48.62,48.37,48.5,184291.52148664347,48.59,48.62,48.37,48.5,184291.5215
2015-11-11 13:30:00,48.47,48.68,48.42,48.52,129082.46225319395,48.47,48.68,48.42,48.52,129082.4623
2015-11-11 14:00:00,48.53,48.6,48.47,48.5,208437.8629500581,48.53,48.6,48.47,48.5,208437.863
2015-11-11 14:30:00,48.52,48.53,48.35,48.36,160090.9794812234,48.52,48.53,48.35,48.36,160090.9795
2015-11-11 15:00:00,48.35,48.44,48.16,48.23,298391.4053426249,48.35,48.44,48.16,48.23,298391.4053
2015-11-11 15:30:00,48.25,48.35,48.16,48.32,687084.7851335657,48.25,48.35,48.16,48.32,687084.7851
2015-11-12 09:30:00,48.14,48.64,47.91,48.01,622266.7440960124,48.14,48.64,47.91,48.01,622266.7441
2015-11-12 10:00:00,48.03,48.27,47.85,47.88,611374.3708865661,48.03,48.27,47.85,47.88,611374.3709
2015-11-12 10:30:00,47.87,48.06,47.83,48.01,711877.6616337593,47.87,48.06,47.83,48.01,711877.6616
2015-11-12 11:00:00,48.02,48.04,47.73,47.92,422090.5923344948,48.02,48.04,47.73,47.92,422090.5923
2015-11-12 11:30:00,47.92,47.96,47.83,47.86,363625.629113434,47.92,47.96,47.83,47.86,363625.6291
2015-11-12 12:00:00,47.87,47.89,47.75,47.81,183772.74487030588,47.87,47.89,47.75,47.81,183772.7449
2015-11-12 12:30:00,47.81,47.92,47.76,47.91,239626.40340689124,47.81,47.92,47.76,47.91,239626.4034
2015-11-12 13:00:00,47.92,48.19,47.92,48.09,283534.6496322106,47.92,48.19,47.92,48.09,283534.6496
2015-11-12 13:30:00,48.1,48.15,48.02,48.09,133042.97328687573,48.1,48.15,48.02,48.09,133042.9733
2015-11-12 14:00:00,48.1,48.11,47.85,48.0,125917.53774680605,48.1,48.11,47.85,48.0,125917.5377
2015-11-12 14:30:00,48.03,48.04,47.78,47.8,161217.57646147892,48.03,48.04,47.78,47.8,161217.5765
2015-11-12 15:00:00,47.77,47.83,47.68,47.75,197905.5361982192,47.77,47.83,47.68,47.75,197905.5362
2015-11-12 15:30:00,47.74,47.79,47.67,47.71,923898.5675571044,47.74,47.79,47.67,47.71,923898.5676
2015-11-13 09:30:00,46.95,47.01,45.66,45.73,2202940.379403794,46.95,47.01,45.66,45.73,2202940.3794
2015-11-13 10:00:00,45.76,45.87,45.08,45.2,1636641.5021293072,45.76,45.87,45.08,45.2,1636641.5021
2015-11-13 10:30:00,45.22,45.49,44.47,45.45,1821343.3991482768,45.22,45.49,44.47,45.45,1821343.3991
2015-11-13 11:00:00,45.42,45.8,45.12,45.67,787057.684862563,45.42,45.8,45.12,45.67,787057.6849
2015-11-13 11:30:00,45.66,45.79,45.3,45.6,416444.0572977159,45.66,45.79,45.3,45.6,416444.0573
2015-11-13 12:00:00,45.6,45.79,45.51,45.7,610476.1904761905,45.6,45.79,45.51,45.7,610476.1905
2015-11-13 12:30:00,45.72,45.8,45.32,45.42,363511.420828494,45.72,45.8,45.32,45.42,363511.4208
2015-11-13 13:00:00,45.43,45.48,44.95,45.01,629835.4626403408,45.43,45.48,44.95,45.01,629835.4626
2015-11-13 13:30:00,45.0,45.03,44.58,44.61,750962.0596205962,45.0,45.03,44.58,44.61,750962.0596
2015-11-13 14:00:00,44.62,44.72,44.55,44.6,504597.3674022455,44.62,44.72,44.55,44.6,504597.3674
2015-11-13 14:30:00,44.61,45.03,44.61,44.86,581351.1420828494,44.61,45.03,44.61,44.86,581351.1421
2015-11-13 15:00:00,44.88,45.07,44.77,44.97,621904.761904762,44.88,45.07,44.77,44.97,621904.7619
2015-11-13 15:30:00,44.97,45.22,44.95,45.16,1201817.6538908246,44.97,45.22,44.95,45.16,1201817.6539
2015-11-16 09:30:00,45.16,45.91,44.64,45.49,1267868.7572590013,45.16,45.91,44.64,45.49,1267868.7573
2015-11-16 10:00:00,45.46,46.28,45.46,46.01,831933.7979094078,45.46,46.28,45.46,46.01,831933.7979
2015-11-16 10:30:00,46.02,46.04,45.48,45.62,618432.0557491289,46.02,46.04,45.48,45.62,618432.0557
2015-11-16 11:00:00,45.6,45.79,45.48,45.68,373385.5981416957,45.6,45.79,45.48,45.68,373385.5981
2015-11-16 11:30:00,45.68,45.81,45.5,45.77,352733.2559039876,45.68,45.81,45.5,45.77,352733.2559
2015-11-16 12:00:00,45.79,45.95,45.64,45.92,222260.9368950833,45.79,45.95,45.64,45.92,222260.9369
2015-11-16 12:30:00,45.91,46.15,45.9,46.13,194605.11033681768,45.91,46.15,45.9,46.13,194605.1103
2015-11-16 13:00:00,46.14,46.21,46.03,46.09,332384.8238482385,46.14,46.21,46.03,46.09,332384.8238
2015-11-16 13:30:00,46.09,46.2,46.06,46.18,194523.8095238096,46.09,46.2,46.06,46.18,194523.8095
2015-11-16 14:00:00,46.2,46.23,46.11,46.12,232330.6233062331,46.2,46.23,46.11,46.12,232330.6233
2015-11-16 14:30:00,46.12,46.44,46.12,46.3,267735.1916376307,46.12,46.44,46.12,46.3,267735.1916
2015-11-16 15:00:00,46.3,46.44,46.28,46.37,216229.1908633372,46.3,46.44,46.28,46.37,216229.1909
2015-11-16 15:30:00,46.38,46.52,46.38,46.49,628344.9477351917,46.38,46.52,46.38,46.49,628344.9477
2015-11-17 09:30:00,45.2,45.46,43.49,43.71,4874608.9818041045,45.2,45.46,43.49,43.71,4874608.9818
2015-11-17 10:00:00,43.71,44.38,43.5,44.15,2212901.664730933,43.71,44.38,43.5,44.15,2212901.6647
2015-11-17 10:30:00,44.14,44.62,44.06,44.44,1487388.6953155247,44.14,44.62,44.06,44.44,1487388.6953
2015-11-17 11:00:00,44.43,44.53,43.86,44.05,1169397.9868370113,44.43,44.53,43.86,44.05,1169397.9868
2015-11-17 11:30:00,44.04,44.34,43.94,44.0,909485.0948509484,44.04,44.34,43.94,44.0,909485.0949
2015-11-17 12:00:00,44.0,44.39,43.97,44.07,847795.1993805653,44.0,44.39,43.97,44.07,847795.1994
2015-11-17 12:30:00,44.08,44.14,43.81,44.0,845001.9357336431,44.08,44.14,43.81,44.0,845001.9357
2015-11-17 13:00:00,44.0,44.11,43.89,43.9,473608.2075106466,44.0,44.11,43.89,43.9,473608.2075
2015-11-17 13:30:00,43.9,44.37,43.87,44.3,688002.3228803717,43.9,44.37,43.87,44.3,688002.3229
2015-11-17 14:00:00,44.3,44.46,43.96,43.96,637917.1506000775,44.3,44.46,43.96,43.96,637917.1506
2015-11-17 14:30:00,43.96,44.13,43.75,43.95,947646.1478900504,43.96,44.13,43.75,43.95,947646.1479
2015-11-17 15:00:00,43.95,44.02,43.72,43.86,692773.9063104917,43.95,44.02,43.72,43.86,692773.9063
2015-11-17 15:30:00,43.85,44.06,43.79,43.91,1851881.5331010453,43.85,44.06,43.79,43.91,1851881.5331
2015-11-18 09:30:00,44.03,44.28,43.73,44.18,1404430.8943089433,44.03,44.28,43.73,44.18,1404430.8943
2015-11-18 10:00:00,44.16,44.33,43.78,43.93,592957.8010065815,44.16,44.33,43.78,43.93,592957.801
2015-11-18 10:30:00,43.94,44.37,43.93,44.27,397861.014324429,43.94,44.37,43.93,44.27,397861.0143
2015-11-18 11:00:00,44.27,44.47,43.99,44.46,525278.7456445993,44.27,44.47,43.99,44.46,525278.7456
2015-11-18 11:30:00,44.47,44.69,44.46,44.62,532003.4843205576,44.47,44.69,44.46,44.62,532003.4843
2015-11-18 12:00:00,44.62,44.66,44.41,44.55,251395.6639566396,44.62,44.66,44.41,44.55,251395.664
2015-11-18 12:30:00,44.57,44.64,44.33,44.52,382520.3252032521,44.57,44.64,44.33,44.52,382520.3252
2015-11-18 13:00:00,44.52,44.75,44.38,44.61,309068.91211769264,44.52,44.75,44.38,44.61,309068.9121
2015-11-18 13:30:00,44.61,44.64,44.49,44.53,276314.3631436315,44.61,44.64,44.49,44.53,276314.3631
2015-11-18 14:00:00,44.52,44.94,44.49,44.85,544401.8583042974,44.52,44.94,44.49,44.85,544401.8583
2015-11-18 14:30:00,44.86,44.89,44.69,44.85,358654.6651180798,44.86,44.89,44.69,44.85,358654.6651
2015-11-18 15:00:00,44.85,44.96,44.78,44.96,390075.493612079,44.85,44.96,44.78,44.96,390075.4936
2015-11-18 15:30:00,44.96,45.12,44.92,45.08,899870.3058459157,44.96,45.12,44.92,45.08,899870.3058
2015-11-19 09:30:00,45.32,45.95,45.2,45.5,935729.7715834302,45.32,45.95,45.2,45.5,935729.7716
2015-11-19 10:00:00,45.49,46.31,45.49,46.29,868313.9759969029,45.49,46.31,45.49,46.29,868313.976
2015-11-19 10:30:00,46.28,46.31,45.93,46.15,505557.4912891986,46.28,46.31,45.93,46.15,505557.4913
2015-11-19 11:00:00,46.14,46.26,45.97,46.02,360143.2442895858,46.14,46.26,45.97,46.02,360143.2443
2015-11-19 11:30:00,46.02,46.03,45.71,45.82,494874.17731320177,46.02,46.03,45.71,45.82,494874.1773
2015-11-19 12:00:00,45.82,46.02,45.68,45.7,353588.8501742161,45.82,46.02,45.68,45.7,353588.8502
2015-11-19 12:30:00,45.7,45.98,45.67,45.93,297278.35849787074,45.7,45.98,45.67,45.93,297278.3585
2015-11-19 13:00:00,45.95,46.0,45.73,45.73,174738.67595818816,45.95,46.0,45.73,45.73,174738.676
2015-11-19 13:30:00,45.73,45.92,45.7,45.76,177210.60782036395,45.73,45.92,45.7,45.76,177210.6078
2015-11-19 14:00:00,45.75,45.91,45.71,45.83,196910.56910569107,45.75,45.91,45.71,45.83,196910.5691
2015-11-19 14:30:00,45.83,45.91,45.7,45.84,578195.8962446768,45.83,45.91,45.7,45.84,578195.8962
2015-11-19 15:00:00,45.82,45.93,45.78,45.91,264554.78126209835,45.82,45.93,45.78,45.91,264554.7813
2015-11-19 15:30:00,45.92,46.15,45.85,46.11,1100787.8435927215,45.92,46.15,45.85,46.11,1100787.8436
2015-11-20 09:30:00,46.75,47.86,46.75,47.86,2203325.590398761,46.75,47.86,46.75,47.86,2203325.5904
2015-11-20 10:00:00,47.87,48.04,47.51,47.69,1661782.81068525,47.87,48.04,47.51,47.69,1661782.8107
2015-11-20 10:30:00,47.7,47.72,47.17,47.18,593232.6751838947,47.7,47.72,47.17,47.18,593232.6752
2015-11-20 11:00:00,47.21,47.37,47.07,47.11,439767.71196283394,47.21,47.37,47.07,47.11,439767.712
2015-11-20 11:30:00,47.08,47.12,46.86,47.01,411695.7026713125,47.08,47.12,46.86,47.01,411695.7027
2015-11-20 12:00:00,47.02,47.22,46.93,47.22,267638.4049554781,47.02,47.22,46.93,47.22,267638.405
2015-11-20 12:30:00,47.23,47.3,47.09,47.26,268559.8141695703,47.23,47.3,47.09,47.26,268559.8142
2015-11-20 13:00:00,47.25,47.28,47.06,47.07,206558.26558265585,47.25,47.28,47.06,47.07,206558.2656
2015-11-20 13:30:00,47.07,47.14,46.92,46.96,210389.0824622532,47.07,47.14,46.92,46.96,210389.0825
2015-11-20 14:00:00,46.96,47.34,46.94,47.3,314858.69144405733,46.96,47.34,46.94,47.3,314858.6914
2015-11-20 14:30:00,47.29,47.48,47.28,47.4,367346.1091753775,47.29,47.48,47.28,47.4,367346.1092
2015-11-20 15:00:00,47.39,47.54,47.32,47.52,484276.0356174991,47.39,47.54,47.32,47.52,484276.0356
2015-11-20 15:30:00,47.53,47.63,47.51,47.55,1149711.5756871856,47.53,47.63,47.51,47.55,1149711.5757
2015-11-23 09:30:00,47.53,48.01,47.5,47.72,699647.6964769649,47.53,48.01,47.5,47.72,699647.6965
2015-11-23 10:00:00,47.75,48.0,47.62,47.7,442049.9419279908,47.75,48.0,47.62,47.7,442049.9419
2015-11-23 10:30:00,47.73,47.86,47.66,47.8,275718.1571815718,47.73,47.86,47.66,47.8,275718.1572
2015-11-23 11:00:00,47.79,47.85,47.69,47.7,340106.4653503678,47.79,47.85,47.69,47.7,340106.4654
2015-11-23 11:30:00,47.71,47.96,47.69,47.8,371507.93650793657,47.71,47.96,47.69,47.8,371507.9365
2015-11-23 12:00:00,47.8,47.87,47.61,47.79,370933.0236159505,47.8,47.87,47.61,47.79,370933.0236
2015-11-23 12:30:00,47.79,48.03,47.68,47.97,470356.1749903214,47.79,48.03,47.68,47.97,470356.175
2015-11-23 13:00:00,47.97,48.05,47.81,47.84,362123.4998064266,47.97,48.05,47.81,47.84,362123.4998
2015-11-23 13:30:00,47.84,47.89,47.7,47.71,268008.13008130086,47.84,47.89,47.7,47.71,268008.1301
2015-11-23 14:00:00,47.7,47.8,47.58,47.73,488588.8501742161,47.7,47.8,47.58,47.73,488588.8502
2015-11-23 14:30:00,47.73,47.87,47.62,47.64,503672.08672086726,47.73,47.87,47.62,47.64,503672.0867
2015-11-23 15:00:00,47.64,47.75,47.6,47.7,278592.72164150217,47.64,47.75,47.6,47.7,278592.7216
2015-11-23 15:30:00,47.7,47.73,47.57,47.61,428497.8706929927,47.7,47.73,47.57,47.61,428497.8707
2015-11-24 09:30:00,47.17,47.83,47.14,47.57,370799.45799458,47.17,47.83,47.14,47.57,370799.458
2015-11-24 10:00:00,47.51,47.85,47.35,47.66,349140.5342624855,47.51,47.85,47.35,47.66,349140.5343
2015-11-24 10:30:00,47.65,47.65,47.11,47.18,310313.5888501742,47.65,47.65,47.11,47.18,310313.5889
2015-11-24 11:00:00,47.13,47.47,47.09,47.4,203137.82423538523,47.13,47.47,47.09,47.4,203137.8242
2015-11-24 11:30:00,47.42,47.61,47.4,47.56,154055.36198219127,47.42,47.61,47.4,47.56,154055.362
2015-11-24 12:00:00,47.58,47.73,47.56,47.73,207361.5950445219,47.58,47.73,47.56,47.73,207361.595
2015-11-24 12:30:00,47.73,47.88,47.69,47.87,171353.07781649247,47.73,47.88,47.69,47.87,171353.0778
2015-11-24 13:00:00,47.86,48.0,47.81,47.95,247646.1478900504,47.86,48.0,47.81,47.95,247646.1479
2015-11-24 13:30:00,47.96,47.99,47.87,47.87,161786.68215253582,47.96,47.99,47.87,47.87,161786.6822
2015-11-24 14:00:00,47.87,47.88,47.53,47.56,210940.76655052268,47.87,47.88,47.53,47.56,210940.7666
2015-11-24 14:30:00,47.57,47.65,47.53,47.61,121775.06775067752,47.57,47.65,47.53,47.61,121775.0678
2015-11-24 15:00:00,47.61,47.64,47.55,47.6,206989.93418505616,47.61,47.64,47.55,47.6,206989.9342
2015-11-24 15:30:00,47.59,47.64,47.53,47.58,410710.41424699966,47.59,47.64,47.53,47.58,410710.4142
2015-11-25 09:30:00,47.53,47.78,47.4,47.61,307423.53852109954,47.53,47.78,47.4,47.61,307423.5385
2015-11-25 10:00:00,47.62,47.83,47.52,47.73,230443.28300425864,47.62,47.83,47.52,47.73,230443.283
2015-11-25 10:30:00,47.73,47.78,47.66,47.76,194310.878823074,47.73,47.78,47.66,47.76,194310.8788
2015-11-25 11:00:00,47.76,47.79,47.55,47.6,175298.10298102984,47.76,47.79,47.55,47.6,175298.103
2015-11-25 11:30:00,47.6,47.6,47.4,47.48,184303.13588850177,47.6,47.6,47.4,47.48,184303.1359
2015-11-25 12:00:00,47.48,47.59,47.47,47.54,104653.50367789392,47.48,47.59,47.47,47.54,104653.5037
2015-11-25 12:30:00,47.55,47.58,47.5,47.54,114756.0975609756,47.55,47.58,47.5,47.54,114756.0976
2015-11-25 13:00:00,47.53,47.76,47.53,47.72,191842.8184281843,47.53,47.76,47.53,47.72,191842.8184
2015-11-25 13:30:00,47.73,47.74,47.57,47.72,162340.30197444832,47.73,47.74,47.57,47.72,162340.302
2015-11-25 14:00:00,47.72,47.73,47.6,47.72,178497.87069299267,47.72,47.73,47.6,47.72,178497.8707
2015-11-25 14:30:00,47.71,47.72,47.56,47.62,137018.9701897019,47.71,47.72,47.56,47.62,137018.9702
2015-11-25 15:00:00,47.62,47.62,47.5,47.53,167032.52032520328,47.62,47.62,47.5,47.53,167032.5203
2015-11-25 15:30:00,47.54,47.62,47.53,47.57,282824.235385211,47.54,47.62,47.53,47.57,282824.2354
2015-11-27 09:30:00,47.8,47.89,46.72,46.74,481488.5791715061,47.8,47.89,46.72,46.74,481488.5792
2015-11-27 10:00:00,46.75,46.75,46.14,46.61,717702.2841656989,46.75,46.75,46.14,46.61,717702.2842
2015-11-27 10:30:00,46.6,46.67,46.49,46.51,254409.6012388696,46.6,46.67,46.49,46.51,254409.6012
2015-11-27 11:00:00,46.52,46.68,46.49,46.56,227104.1424699961,46.52,46.68,46.49,46.56,227104.1425
2015-11-27 11:30:00,46.56,46.8,46.26,46.43,354690.2826171119,46.56,46.8,46.26,46.43,354690.2826
2015-11-27 12:00:00,46.43,46.63,46.29,46.48,356585.3658536586,46.43,46.63,46.29,46.48,356585.3659
2015-11-27 12:30:00,46.46,46.49,46.24,46.33,527688.7340301975,46.46,46.49,46.24,46.33,527688.734
2015-11-30 09:30:00,45.24,45.28,44.35,44.71,1793122.338366241,45.24,45.28,44.35,44.71,1793122.3384
2015-11-30 10:00:00,44.71,45.05,44.7,44.93,625787.8435927217,44.71,45.05,44.7,44.93,625787.8436
2015-11-30 10:30:00,44.92,44.96,44.71,44.84,491105.303910182,44.92,44.96,44.71,44.84,491105.3039
2015-11-30 11:00:00,44.8,44.89,44.44,44.48,637785.52071235,44.8,44.89,44.44,44.48,637785.5207
2015-11-30 11:30:00,44.48,44.63,44.38,44.56,546329.8490127759,44.48,44.63,44.38,44.56,546329.849
2015-11-30 12:00:00,44.58,44.63,44.47,44.59,310423.9256678281,44.58,44.63,44.47,44.59,310423.9257
2015-11-30 12:30:00,44.6,44.7,44.49,44.68,387477.73906310496,44.6,44.7,44.49,44.68,387477.7391
2015-11-30 13:00:00,44.67,44.69,44.59,44.69,241593.10878823075,44.67,44.69,44.59,44.69,241593.1088
2015-11-30 13:30:00,44.69,44.69,44.56,44.61,211242.7409988386,44.69,44.69,44.56,44.61,211242.741
2015-11-30 14:00:00,44.6,44.67,44.51,44.6,324624.4676732482,44.6,44.67,44.51,44.6,324624.4677
2015-11-30 14:30:00,44.6,44.69,44.43,44.45,360348.4320557492,44.6,44.69,44.43,44.45,360348.4321
2015-11-30 15:00:00,44.46,44.49,44.31,44.36,531087.8823073945,44.46,44.49,44.31,44.36,531087.8823
2015-11-30 15:30:00,44.35,44.6,44.35,44.54,1022795.1993805652,44.35,44.6,44.35,44.54,1022795.1994
2015-12-01 09:30:00,44.84,45.3,44.7,45.15,616295.005807201,44.84,45.3,44.7,45.15,616295.0058
2015-12-01 10:00:00,45.13,45.15,44.48,44.66,540574.9128919861,45.13,45.15,44.48,44.66,540574.9129
2015-12-01 10:30:00,44.67,44.89,44.56,44.73,373977.93263646925,44.67,44.89,44.56,44.73,373977.9326
2015-12-01 11:00:00,44.75,44.83,44.65,44.72,196817.65389082464,44.75,44.83,44.65,44.72,196817.6539
2015-12-01 11:30:00,44.74,44.76,44.56,44.63,209601.2388695316,44.74,44.76,44.56,44.63,209601.2389
2015-12-01 12:00:00,44.63,44.72,44.51,44.6,212797.1351142083,44.63,44.72,44.51,44.6,212797.1351
2015-12-01 12:30:00,44.6,44.87,44.59,44.84,253741.77313201703,44.6,44.87,44.59,44.84,253741.7731
2015-12-01 13:00:00,44.84,44.85,44.72,44.84,131025.93883081689,44.84,44.85,44.72,44.84,131025.9388
2015-12-01 13:30:00,44.86,44.96,44.83,44.9,138683.70112272553,44.86,44.96,44.83,44.9,138683.7011
2015-12-01 14:00:00,44.91,44.96,44.84,44.94,204508.32365466515,44.91,44.96,44.84,44.94,204508.3237
2015-12-01 14:30:00,44.94,44.98,44.91,44.96,242847.46418892764,44.94,44.98,44.91,44.96,242847.4642
2015-12-01 15:00:00,44.98,45.09,44.95,45.07,415654.2779713512,44.98,45.09,44.95,45.07,415654.278
2015-12-01 15:30:00,45.07,45.07,44.95,45.03,677017.0344560589,45.07,45.07,44.95,45.03,677017.0345
2015-12-02 09:30:00,44.94,45.72,44.69,45.67,633728.2229965157,44.94,45.72,44.69,45.67,633728.223
2015-12-02 10:00:00,45.69,45.75,45.26,45.37,368869.5315524584,45.69,45.75,45.26,45.37,368869.5316
2015-12-02 10:30:00,45.37,45.51,45.27,45.31,444010.84010840114,45.37,45.51,45.27,45.31,444010.8401
2015-12-02 11:00:00,45.29,45.32,45.04,45.14,288023.61595044524,45.29,45.32,45.04,45.14,288023.616
2015-12-02 11:30:00,45.14,45.3,45.0,45.3,193037.16608594652,45.14,45.3,45.0,45.3,193037.1661
2015-12-02 12:00:00,45.31,45.35,44.96,45.04,189922.570654278,45.31,45.35,44.96,45.04,189922.5707
2015-12-02 12:30:00,45.04,45.11,45.0,45.09,136703.44560588466,45.04,45.11,45.0,45.09,136703.4456
2015-12-02 13:00:00,45.08,45.36,45.04,45.34,257843.5927216416,45.08,45.36,45.04,45.34,257843.5927
2015-12-02 13:30:00,45.33,45.36,45.17,45.2,195143.24428958577,45.33,45.36,45.17,45.2,195143.2443
2015-12-02 14:00:00,45.18,45.18,44.86,44.86,253327.5261324042,45.18,45.18,44.86,44.86,253327.5261
2015-12-02 14:30:00,44.86,44.87,44.64,44.72,281184.66898954706,44.86,44.87,44.64,44.72,281184.669
2015-12-02 15:00:00,44.72,45.08,44.69,44.89,289893.53464963223,44.72,45.08,44.69,44.89,289893.5346
2015-12-02 15:30:00,44.91,44.94,44.78,44.9,373161.0530391018,44.91,44.94,44.78,44.9,373161.053
2015-12-03 09:30:00,44.95,45.2,44.56,44.61,408464.9632210608,44.95,45.2,44.56,44.61,408464.9632
2015-12-03 10:00:00,44.59,44.69,43.93,43.95,657723.5772357724,44.59,44.69,43.93,43.95,657723.5772
2015-12-03 10:30:00,43.95,44.37,43.93,44.21,453579.1715060008,43.95,44.37,43.93,44.21,453579.1715
2015-12-03 11:00:00,44.23,44.4,44.1,44.28,271482.7719705769,44.23,44.4,44.1,44.28,271482.772
2015-12-03 11:30:00,44.29,44.3,44.08,44.14,259454.12311265973,44.29,44.3,44.08,44.14,259454.1231
2015-12-03 12:00:00,44.13,44.14,43.68,43.74,454061.1691831204,44.13,44.14,43.68,43.74,454061.1692
2015-12-03 12:30:00,43.75,43.81,43.62,43.68,295480.0619434766,43.75,43.81,43.62,43.68,295480.0619
2015-12-03 13:00:00,43.67,43.84,43.61,43.8,173679.82965543942,43.67,43.84,43.61,43.8,173679.8297
2015-12-03 13:30:00,43.82,43.88,43.5,43.51,319217.9636082076,43.82,43.88,43.5,43.51,319217.9636
2015-12-03 14:00:00,43.51,43.62,43.41,43.45,413259.77545489743,43.51,43.62,43.41,43.45,413259.7755
2015-12-03 14:30:00,43.45,43.46,42.93,43.25,689939.9922570655,43.45,43.46,42.93,43.25,689939.9923
2015-12-03 15:00:00,43.26,43.43,43.19,43.3,366018.1958962447,43.26,43.43,43.19,43.3,366018.1959
2015-12-03 15:30:00,43.3,43.49,43.21,43.48,715896.2446767326,43.3,43.49,43.21,43.48,715896.2447
2015-12-04 09:30:00,43.65,44.61,43.39,44.17,717624.8548199768,43.65,44.61,43.39,44.17,717624.8548
2015-12-04 10:00:00,44.18,44.31,43.92,44.21,372431.2814556717,44.18,44.31,43.92,44.21,372431.2815
2015-12-04 10:30:00,44.22,44.37,44.05,44.34,359796.7479674797,44.22,44.37,44.05,44.34,359796.748
2015-12-04 11:00:00,44.33,44.46,44.3,44.45,254953.5423925668,44.33,44.46,44.3,44.45,254953.5424
2015-12-04 11:30:00,44.45,44.46,44.32,44.36,267706.15563298494,44.45,44.46,44.32,44.36,267706.1556
2015-12-04 12:00:00,44.37,44.51,44.32,44.43,192080.91366627955,44.37,44.51,44.32,44.43,192080.9137
2015-12-04 12:30:00,44.42,44.76,44.41,44.74,345818.8153310105,44.42,44.76,44.41,44.74,345818.8153
2015-12-04 13:00:00,44.75,44.94,44.75,44.91,340454.89740611694,44.75,44.94,44.75,44.91,340454.8974
2015-12-04 13:30:00,44.91,44.93,44.78,44.81,239368.9508323655,44.91,44.93,44.78,44.81,239368.9508
2015-12-04 14:00:00,44.81,44.87,44.73,44.86,287382.88811459544,44.81,44.87,44.73,44.86,287382.8881
2015-12-04 14:30:00,44.86,45.1,44.77,45.05,406060.78203639184,44.86,45.1,44.77,45.05,406060.782
2015-12-04 15:00:00,45.06,45.16,45.01,45.14,503648.85791715066,45.06,45.16,45.01,45.14,503648.8579
2015-12-04 15:30:00,45.14,45.19,45.02,45.1,977810.6852497098,45.14,45.19,45.02,45.1,977810.6852
2015-12-07 09:30:00,44.94,45.17,44.46,44.52,593975.9969028262,44.94,45.17,44.46,44.52,593975.9969
2015-12-07 10:00:00,44.52,44.54,44.31,44.43,356318.2346109176,44.52,44.54,44.31,44.43,356318.2346
2015-12-07 10:30:00,44.43,44.56,44.33,44.52,384498.6449864499,44.43,44.56,44.33,44.52,384498.645
2015-12-07 11:00:00,44.53,44.53,44.4,44.41,190754.9361207898,44.53,44.53,44.4,44.41,190754.9361
2015-12-07 11:30:00,44.4,44.87,44.4,44.87,219833.5269066977,44.4,44.87,44.4,44.87,219833.5269
2015-12-07 12:00:00,44.84,44.98,44.67,44.96,143323.65466511808,44.84,44.98,44.67,44.96,143323.6547
2015-12-07 12:30:00,44.95,44.97,44.63,44.71,170383.27526132404,44.95,44.97,44.63,44.71,170383.2753
2015-12-07 13:00:00,44.71,44.83,44.57,44.74,139030.1974448316,44.71,44.83,44.57,44.74,139030.1974
2015-12-07 13:30:00,44.73,44.75,44.51,44.69,144186.9918699187,44.73,44.75,44.51,44.69,144186.9919
2015-12-07 14:00:00,44.68,44.72,44.52,44.58,146728.6101432443,44.68,44.72,44.52,44.58,146728.6101
2015-12-07 14:30:00,44.59,44.68,44.51,44.55,199771.58343012,44.59,44.68,44.51,44.55,199771.5834
2015-12-07 15:00:00,44.55,44.74,44.51,44.73,262233.83662408055,44.55,44.74,44.51,44.73,262233.8366
2015-12-07 15:30:00,44.74,44.82,44.59,44.73,446794.425087108,44.74,44.82,44.59,44.73,446794.4251
2015-12-08 09:30:00,44.44,45.06,44.28,44.73,437380.9523809524,44.44,45.06,44.28,44.73,437380.9524
2015-12-08 10:00:00,44.7,44.93,44.62,44.81,319223.7708091367,44.7,44.93,44.62,44.81,319223.7708
2015-12-08 10:30:00,44.78,45.15,44.7,45.15,228424.3128145568,44.78,45.15,44.7,45.15,228424.3128
2015-12-08 11:00:00,45.15,45.46,45.12,45.14,325983.35269066977,45.15,45.46,45.12,45.14,325983.3527
2015-12-08 11:30:00,45.14,45.14,44.92,45.14,149285.7142857143,45.14,45.14,44.92,45.14,149285.7143
2015-12-08 12:00:00,45.13,45.14,44.95,45.09,107988.77274487032,45.13,45.14,44.95,45.09,107988.7727
2015-12-08 12:30:00,45.08,45.16,44.98,45.06,125485.86914440576,45.08,45.16,44.98,45.06,125485.8691
2015-12-08 13:00:00,45.06,45.06,44.88,45.0,146484.7077042199,45.06,45.06,44.88,45.0,146484.7077
2015-12-08 13:30:00,45.0,45.14,44.96,45.14,141674.40960123888,45.0,45.14,44.96,45.14,141674.4096
2015-12-08 14:00:00,45.14,45.32,45.11,45.3,185756.8718544329,45.14,45.32,45.11,45.3,185756.8719
2015-12-08 14:30:00,45.28,45.31,45.15,45.2,152750.67750677507,45.28,45.31,45.15,45.2,152750.6775
2015-12-08 15:00:00,45.18,45.29,45.08,45.09,154922.57065427798,45.18,45.29,45.08,45.09,154922.5707
2015-12-08 15:30:00,45.08,45.2,45.01,45.09,671486.643437863,45.08,45.2,45.01,45.09,671486.6434
2015-12-09 09:30:00,44.68,45.27,44.52,45.13,620824.6225319396,44.68,45.27,44.52,45.13,620824.6225
2015-12-09 10:00:00,45.11,45.48,45.05,45.38,412059.620596206,45.11,45.48,45.05,45.38,412059.6206
2015-12-09 10:30:00,45.4,45.6,45.4,45.51,316587.3015873016,45.4,45.6,45.4,45.51,316587.3016
2015-12-09 11:00:00,45.52,45.53,45.05,45.2,241556.3298490128,45.52,45.53,45.05,45.2,241556.3298
2015-12-09 11:30:00,45.19,45.23,44.87,44.97,323513.3565621371,45.19,45.23,44.87,44.97,323513.3566
2015-12-09 12:00:00,45.0,45.09,44.52,44.52,282259.0011614402,45.0,45.09,44.52,44.52,282259.0012
2015-12-09 12:30:00,44.53,44.54,44.08,44.37,415156.7944250872,44.53,44.54,44.08,44.37,415156.7944
2015-12-09 13:00:00,44.33,44.76,44.32,44.47,252262.8726287263,44.33,44.76,44.32,44.47,252262.8726
2015-12-09 13:30:00,44.46,44.69,44.42,44.55,139361.20789779327,44.46,44.69,44.42,44.55,139361.2079
2015-12-09 14:00:00,44.56,44.59,44.41,44.45,150636.8563685637,44.56,44.59,44.41,44.45,150636.8564
2015-12-09 14:30:00,44.42,44.65,44.41,44.43,165723.96438250097,44.42,44.65,44.41,44.43,165723.9644
2015-12-09 15:00:00,44.42,44.64,44.39,44.57,164446.3801780875,44.42,44.64,44.39,44.57,164446.3802
2015-12-09 15:30:00,44.58,44.7,44.43,44.58,404423.1513743709,44.58,44.7,44.43,44.58,404423.1514
2015-12-10 09:30:00,44.56,44.83,44.21,44.25,519063.1049167635,44.56,44.83,44.21,44.25,519063.1049
2015-12-10 10:00:00,44.25,44.66,44.24,44.47,351186.60472319013,44.25,44.66,44.24,44.47,351186.6047
2015-12-10 10:30:00,44.46,44.66,44.37,44.44,196186.6047231901,44.46,44.66,44.37,44.44,196186.6047
2015-12-10 11:00:00,44.44,44.57,44.38,44.45,123373.9837398374,44.44,44.57,44.38,44.45,123373.9837
2015-12-10 11:30:00,44.45,44.53,44.31,44.41,132355.78784359273,44.45,44.53,44.31,44.41,132355.7878
2015-12-10 12:00:00,44.44,44.46,44.22,44.26,149175.3774680604,44.44,44.46,44.22,44.26,149175.3775
2015-12-10 12:30:00,44.27,44.34,44.16,44.32,175973.67402245454,44.27,44.34,44.16,44.32,175973.674
2015-12-10 13:00:00,44.32,44.41,44.27,44.27,111558.26558265583,44.32,44.41,44.27,44.27,111558.2656
2015-12-10 13:30:00,44.27,44.4,44.27,44.29,105894.30894308945,44.27,44.4,44.27,44.29,105894.3089
2015-12-10 14:00:00,44.3,44.39,44.2,44.39,105898.18041037554,44.3,44.39,44.2,44.39,105898.1804
2015-12-10 14:30:00,44.4,44.53,44.35,44.39,138226.86798296554,44.4,44.53,44.35,44.39,138226.868
2015-12-10 15:00:00,44.37,44.39,44.17,44.28,146840.88269454124,44.37,44.39,44.17,44.28,146840.8827
2015-12-10 15:30:00,44.29,44.31,44.17,44.26,406784.7464188928,44.29,44.31,44.17,44.26,406784.7464
2015-12-11 09:30:00,43.84,43.87,43.28,43.43,713000.3871467287,43.84,43.87,43.28,43.43,713000.3871
2015-12-11 10:00:00,43.38,43.48,43.16,43.19,589270.2284165699,43.38,43.48,43.16,43.19,589270.2284
2015-12-11 10:30:00,43.18,43.2,42.8,42.8,608753.3875338754,43.18,43.2,42.8,42.8,608753.3875
2015-12-11 11:00:00,42.8,42.9,42.69,42.74,462266.7440960125,42.8,42.9,42.69,42.74,462266.7441
2015-12-11 11:30:00,42.77,42.8,42.49,42.68,365996.9028261712,42.77,42.8,42.49,42.68,365996.9028
2015-12-11 12:00:00,42.68,42.72,42.42,42.49,447117.6926054976,42.68,42.72,42.42,42.49,447117.6926
2015-12-11 12:30:00,42.49,42.8,42.44,42.78,384157.95586527296,42.49,42.8,42.44,42.78,384157.9559
2015-12-11 13:00:00,42.78,43.04,42.77,42.82,457932.63646922185,42.78,43.04,42.77,42.82,457932.6365
2015-12-11 13:30:00,42.82,42.98,42.76,42.94,277162.2144792877,42.82,42.98,42.76,42.94,277162.2145
2015-12-11 14:00:00,42.94,43.17,42.92,43.14,352619.04761904763,42.94,43.17,42.92,43.14,352619.0476
2015-12-11 14:30:00,43.15,43.17,42.89,42.92,314006.968641115,43.15,43.17,42.89,42.92,314006.9686
2015-12-11 15:00:00,42.92,42.94,42.6,42.67,415882.6945412312,42.92,42.94,42.6,42.67,415882.6945
2015-12-11 15:30:00,42.67,42.67,42.47,42.63,1106234.9980642663,42.67,42.67,42.47,42.63,1106234.9981
2015-12-14 09:30:00,42.68,43.14,42.58,43.11,631722.8029423152,42.68,43.14,42.58,43.11,631722.8029
2015-12-14 10:00:00,43.06,43.18,42.53,42.56,606442.1215640728,43.06,43.18,42.53,42.56,606442.1216
2015-12-14 10:30:00,42.53,43.0,42.53,42.98,331668.60240030976,42.53,43.0,42.53,42.98,331668.6024
2015-12-14 11:00:00,42.99,43.08,42.74,42.8,266091.7537746806,42.99,43.08,42.74,42.8,266091.7538
2015-12-14 11:30:00,42.79,42.89,42.51,42.86,287409.9883855982,42.79,42.89,42.51,42.86,287409.9884
2015-12-14 12:00:00,42.85,43.03,42.74,42.99,258259.77545489743,42.85,43.03,42.74,42.99,258259.7755
2015-12-14 12:30:00,42.98,43.01,42.84,43.0,202725.51296941543,42.98,43.01,42.84,43.0,202725.513
2015-12-14 13:00:00,42.99,43.05,42.73,42.78,217572.59001161443,42.99,43.05,42.73,42.78,217572.59
2015-12-14 13:30:00,42.78,42.82,42.6,42.77,175931.08788230742,42.78,42.82,42.6,42.77,175931.0879
2015-12-14 14:00:00,42.79,42.79,42.56,42.62,251169.18312040265,42.79,42.79,42.56,42.62,251169.1831
2015-12-14 14:30:00,42.65,42.77,42.57,42.74,209456.0588463028,42.65,42.77,42.57,42.74,209456.0588
2015-12-14 15:00:00,42.74,42.74,42.6,42.67,339037.9403794038,42.74,42.74,42.6,42.67,339037.9404
2015-12-14 15:30:00,42.67,43.02,42.65,42.96,661407.2783584979,42.67,43.02,42.65,42.96,661407.2784
2015-12-15 09:30:00,43.31,43.31,42.89,43.08,672531.9396051104,43.31,43.31,42.89,43.08,672531.9396
2015-12-15 10:00:00,43.11,43.14,42.9,42.98,370925.2806813783,43.11,43.14,42.9,42.98,370925.2807
2015-12-15 10:30:00,42.95,42.97,42.67,42.73,333546.26403406897,42.95,42.97,42.67,42.73,333546.264
2015-12-15 11:00:00,42.72,42.75,42.57,42.67,387737.12737127376,42.72,42.75,42.57,42.67,387737.1274
2015-12-15 11:30:00,42.67,42.82,42.66,42.8,181596.9802555169,42.67,42.82,42.66,42.8,181596.9803
2015-12-15 12:00:00,42.81,42.88,42.76,42.82,226310.4916763453,42.81,42.88,42.76,42.82,226310.4917
2015-12-15 12:30:00,42.83,42.96,42.82,42.89,318815.331010453,42.83,42.96,42.82,42.89,318815.331
2015-12-15 13:00:00,42.91,42.95,42.5,42.52,414893.5346496322,42.91,42.95,42.5,42.52,414893.5346
2015-12-15 13:30:00,42.51,42.55,42.39,42.48,207177.7003484321,42.51,42.55,42.39,42.48,207177.7003
2015-12-15 14:00:00,42.49,42.52,42.42,42.52,231682.1525358111,42.49,42.52,42.42,42.52,231682.1525
2015-12-15 14:30:00,42.52,42.55,42.42,42.5,234076.65505226483,42.52,42.55,42.42,42.5,234076.6551
2015-12-15 15:00:00,42.48,42.5,42.04,42.07,605836.236933798,42.48,42.5,42.04,42.07,605836.2369
2015-12-15 15:30:00,42.06,42.21,42.04,42.11,783786.2950058073,42.06,42.21,42.04,42.11,783786.295
2015-12-16 09:30:00,42.31,42.73,42.15,42.54,603548.199767712,42.31,42.73,42.15,42.54,603548.1998
2015-12-16 10:00:00,42.53,42.63,42.32,42.49,266968.6411149826,42.53,42.63,42.32,42.49,266968.6411
2015-12-16 10:30:00,42.49,42.52,42.16,42.23,323557.87843592727,42.49,42.52,42.16,42.23,323557.8784
2015-12-16 11:00:00,42.23,42.43,42.13,42.15,332367.40224545106,42.23,42.43,42.13,42.15,332367.4022
2015-12-16 11:30:00,42.14,42.29,42.03,42.13,373097.1738288812,42.14,42.29,42.03,42.13,373097.1738
2015-12-16 12:00:00,42.15,42.27,41.93,41.95,299256.67828106857,42.15,42.27,41.93,41.95,299256.6783
2015-12-16 12:30:00,41.94,42.12,41.9,41.95,380346.4963221061,41.94,42.12,41.9,41.95,380346.4963
2015-12-16 13:00:00,41.96,42.1,41.92,42.07,240451.02593883083,41.96,42.1,41.92,42.07,240451.0259
2015-12-16 13:30:00,42.07,42.27,42.05,42.22,216142.0828494,42.07,42.27,42.05,42.22,216142.0828
2015-12-16 14:00:00,42.17,42.49,41.86,42.16,461424.6999612854,42.17,42.49,41.86,42.16,461424.7
2015-12-16 14:30:00,42.13,42.66,42.06,42.66,287367.40224545106,42.13,42.66,42.06,42.66,287367.4022
2015-12-16 15:00:00,42.65,42.94,42.47,42.9,506883.4688346884,42.65,42.94,42.47,42.9,506883.4688
2015-12-16 15:30:00,42.89,42.98,42.88,42.93,909415.4084397987,42.89,42.98,42.88,42.93,909415.4084
2015-12-17 09:30:00,43.2,43.29,42.58,42.81,601937.6693766938,43.2,43.29,42.58,42.81,601937.6694
2015-12-17 10:00:00,42.84,43.05,42.45,42.54,610642.6635694929,42.84,43.05,42.45,42.54,610642.6636
2015-12-17 10:30:00,42.55,42.73,42.18,42.33,397845.5284552846,42.55,42.73,42.18,42.33,397845.5285
2015-12-17 11:00:00,42.31,42.44,41.98,42.13,283977.93263646925,42.31,42.44,41.98,42.13,283977.9326
2015-12-17 11:30:00,42.11,42.47,42.09,42.32,190799.45799458,42.11,42.47,42.09,42.32,190799.458
2015-12-17 12:00:00,42.31,42.41,42.15,42.37,154183.1204026326,42.31,42.41,42.15,42.37,154183.1204
2015-12-17 12:30:00,42.38,42.46,42.29,42.42,206060.7820363918,42.38,42.46,42.29,42.42,206060.782
2015-12-17 13:00:00,42.41,42.56,42.38,42.54,133958.57530003873,42.41,42.56,42.38,42.54,133958.5753
2015-12-17 13:30:00,42.53,42.59,42.48,42.57,212144.7928765002,42.53,42.59,42.48,42.57,212144.7929
2015-12-17 14:00:00,42.57,42.58,42.34,42.42,144742.54742547427,42.57,42.58,42.34,42.42,144742.5474
2015-12-17 14:30:00,42.43,42.43,42.21,42.26,165092.91521486646,42.43,42.43,42.21,42.26,165092.9152
2015-12-17 15:00:00,42.26,42.37,42.17,42.26,171519.55090979484,42.26,42.37,42.17,42.26,171519.5509
2015-12-17 15:30:00,42.25,42.41,41.96,41.97,678598.5288424314,42.25,42.41,41.96,41.97,678598.5288
2015-12-18 09:30:00,42.21,42.73,41.9,42.64,838366.2408052653,42.21,42.73,41.9,42.64,838366.2408
2015-12-18 10:00:00,42.65,42.69,42.2,42.5,314039.8761130469,42.65,42.69,42.2,42.5,314039.8761
2015-12-18 10:30:00,42.5,42.57,42.23,42.3,598546.2640340689,42.5,42.57,42.23,42.3,598546.264
2015-12-18 11:00:00,42.3,42.46,42.19,42.23,280741.3859852885,42.3,42.46,42.19,42.23,280741.386
2015-12-18 11:30:00,42.23,42.42,42.23,42.28,190449.0902051878,42.23,42.42,42.23,42.28,190449.0902
2015-12-18 12:00:00,42.29,42.33,42.03,42.12,303161.0530391018,42.29,42.33,42.03,42.12,303161.053
2015-12-18 12:30:00,42.13,42.15,42.0,42.06,313850.1742160279,42.13,42.15,42.0,42.06,313850.1742
2015-12-18 13:00:00,42.07,42.27,42.07,42.21,210733.64305071623,42.07,42.27,42.07,42.21,210733.6431
2015-12-18 13:30:00,42.22,42.35,42.14,42.29,161378.2423538521,42.22,42.35,42.14,42.29,161378.2424
2015-12-18 14:00:00,42.3,42.45,42.27,42.37,206006.5814943864,42.3,42.45,42.27,42.37,206006.5815
2015-12-18 14:30:00,42.35,42.35,42.0,42.06,239963.2210607821,42.35,42.35,42.0,42.06,239963.2211
2015-12-18 15:00:00,42.06,42.13,41.87,41.94,410704.6070460705,42.06,42.13,41.87,41.94,410704.607
2015-12-18 15:30:00,41.95,42.06,41.76,41.77,909972.8997289974,41.95,42.06,41.76,41.77,909972.8997
2015-12-21 09:30:00,42.0,42.36,41.69,41.77,385685.24970964,42.0,42.36,41.69,41.77,385685.2497
2015-12-21 10:00:00,41.8,42.22,41.79,42.04,168006.1943476578,41.8,42.22,41.79,42.04,168006.1943
2015-12-21 10:30:00,42.05,42.16,41.85,41.96,165162.6016260163,42.05,42.16,41.85,41.96,165162.6016
2015-12-21 11:00:00,41.95,42.03,41.82,41.9,188341.0762679056,41.95,42.03,41.82,41.9,188341.0763
2015-12-21 11:30:00,41.91,41.91,41.76,41.89,247057.6848625629,41.91,41.91,41.76,41.89,247057.6849
2015-12-21 12:00:00,41.89,41.92,41.8,41.83,179248.93534649635,41.89,41.92,41.8,41.83,179248.9353
2015-12-21 12:30:00,41.82,41.93,41.82,41.91,104326.36469221835,41.82,41.93,41.82,41.91,104326.3647
2015-12-21 13:00:00,41.9,42.03,41.9,41.97,119167.6345334882,41.9,42.03,41.9,41.97,119167.6345
2015-12-21 13:30:00,41.98,42.08,41.98,41.99,192934.5722028649,41.98,42.08,41.98,41.99,192934.5722
2015-12-21 14:00:00,41.99,42.03,41.74,41.75,148703.05845915605,41.99,42.03,41.74,41.75,148703.0585
2015-12-21 14:30:00,41.74,41.77,41.67,41.74,155845.91560201318,41.74,41.77,41.67,41.74,155845.9156
2015-12-21 15:00:00,41.73,41.79,41.54,41.61,223857.9171506001,41.73,41.79,41.54,41.61,223857.9172
2015-12-21 15:30:00,41.62,41.84,41.59,41.83,456554.39411536977,41.62,41.84,41.59,41.83,456554.3941
2015-12-22 09:30:00,41.87,42.03,40.72,40.74,1042231.9008904377,41.87,42.03,40.72,40.74,1042231.9009
2015-12-22 10:00:00,40.73,40.83,40.25,40.51,1579210.2206736354,40.73,40.83,40.25,40.51,1579210.2207
2015-12-22 10:30:00,40.53,40.61,40.18,40.41,889781.2620983353,40.53,40.61,40.18,40.41,889781.2621
2015-12-22 11:00:00,40.4,40.46,40.23,40.35,892260.9368950833,40.4,40.46,40.23,40.35,892260.9369
2015-12-22 11:30:00,40.34,40.85,40.34,40.81,824221.8350754937,40.34,40.85,40.34,40.81,824221.8351
2015-12-22 12:00:00,40.81,41.02,40.67,41.02,531800.2322880372,40.81,41.02,40.67,41.02,531800.2323
2015-12-22 12:30:00,41.01,41.1,40.84,41.09,584237.3209446381,41.01,41.1,40.84,41.09,584237.3209
2015-12-22 13:00:00,41.09,41.16,40.96,41.0,489761.9047619048,41.09,41.16,40.96,41.0,489761.9048
2015-12-22 13:30:00,41.0,41.39,40.92,41.35,463420.4413472707,41.0,41.39,40.92,41.35,463420.4413
2015-12-22 14:00:00,41.37,41.4,41.21,41.26,362626.7905536199,41.37,41.4,41.21,41.26,362626.7906
2015-12-22 14:30:00,41.25,41.54,41.25,41.43,393993.4185056137,41.25,41.54,41.25,41.43,393993.4185
2015-12-22 15:00:00,41.43,41.6,41.41,41.6,461473.0933023616,41.43,41.6,41.41,41.6,461473.0933
2015-12-22 15:30:00,41.6,41.72,41.35,41.52,1129343.7862950058,41.6,41.72,41.35,41.52,1129343.7863
2015-12-23 09:30:00,42.83,42.88,42.07,42.42,1655036.778939218,42.83,42.88,42.07,42.42,1655036.7789
2015-12-23 10:00:00,42.39,42.41,41.86,42.14,972011.2272551298,42.39,42.41,41.86,42.14,972011.2273
2015-12-23 10:30:00,42.14,42.49,41.94,42.47,519175.37746806047,42.14,42.49,41.94,42.47,519175.3775
2015-12-23 11:00:00,42.48,42.53,42.14,42.34,404645.7607433217,42.48,42.53,42.14,42.34,404645.7607
2015-12-23 11:30:00,42.33,42.46,42.26,42.33,260991.095625242,42.33,42.46,42.26,42.33,260991.0956
2015-12-23 12:00:00,42.33,42.42,42.25,42.27,242278.3584978707,42.33,42.42,42.25,42.27,242278.3585
2015-12-23 12:30:00,42.28,42.28,41.92,42.12,482820.3639179249,42.28,42.28,41.92,42.12,482820.3639
2015-12-23 13:00:00,42.13,42.14,41.93,41.97,362286.10143244296,42.13,42.14,41.93,41.97,362286.1014
2015-12-23 13:30:00,41.96,42.07,41.79,42.05,509043.747580333,41.96,42.07,41.79,42.05,509043.7476
2015-12-23 14:00:00,42.05,42.11,41.94,42.11,194599.3031358885,42.05,42.11,41.94,42.11,194599.3031
2015-12-23 14:30:00,42.08,42.35,42.08,42.32,238275.26132404184,42.08,42.35,42.08,42.32,238275.2613
2015-12-23 15:00:00,42.32,42.35,42.23,42.25,313596.59310878825,42.32,42.35,42.23,42.25,313596.5931
2015-12-23 15:30:00,42.23,42.38,42.21,42.35,551924.1192411925,42.23,42.38,42.21,42.35,551924.1192
2015-12-24 09:30:00,42.21,42.31,41.59,41.75,617688.7340301975,42.21,42.31,41.59,41.75,617688.734
2015-12-24 10:00:00,41.77,41.85,41.28,41.61,556438.2500967868,41.77,41.85,41.28,41.61,556438.2501
2015-12-24 10:30:00,41.61,41.79,41.38,41.79,311256.29113433993,41.61,41.79,41.38,41.79,311256.2911
2015-12-24 11:00:00,41.79,42.01,41.72,41.96,324767.71196283394,41.79,42.01,41.72,41.96,324767.712
2015-12-24 11:30:00,41.96,41.99,41.8,41.98,274196.670538134,41.96,41.99,41.8,41.98,274196.6705
2015-12-24 12:00:00,41.98,42.12,41.93,42.09,219843.2055749129,41.98,42.12,41.93,42.09,219843.2056
2015-12-24 12:30:00,42.09,42.17,41.95,41.95,309237.32094463805,42.09,42.17,41.95,41.95,309237.3209
2015-12-28 09:30:00,41.9,42.32,41.8,41.81,457251.258226868,41.9,42.32,41.8,41.81,457251.2582
2015-12-28 10:00:00,41.83,41.86,41.55,41.86,285135.5013550136,41.83,41.86,41.55,41.86,285135.5014
2015-12-28 10:30:00,41.86,41.86,41.42,41.45,264638.0178087495,41.86,41.86,41.42,41.45,264638.0178
2015-12-28 11:00:00,41.45,41.58,41.38,41.56,192224.1579558653,41.45,41.58,41.38,41.56,192224.158
2015-12-28 11:30:00,41.56,41.71,41.49,41.64,126939.60511033682,41.56,41.71,41.49,41.64,126939.6051
2015-12-28 12:00:00,41.63,41.82,41.61,41.8,134196.67053813397,41.63,41.82,41.61,41.8,134196.6705
2015-12-28 12:30:00,41.81,41.84,41.57,41.63,108373.9837398374,41.81,41.84,41.57,41.63,108373.9837
2015-12-28 13:00:00,41.63,41.96,41.63,41.9,172696.47696476965,41.63,41.96,41.63,41.9,172696.477
2015-12-28 13:30:00,41.9,42.0,41.77,41.81,105551.68408826948,41.9,42.0,41.77,41.81,105551.6841
2015-12-28 14:00:00,41.79,41.94,41.79,41.91,130933.02361595046,41.79,41.94,41.79,41.91,130933.0236
2015-12-28 14:30:00,41.9,41.95,41.86,41.91,111442.1215640728,41.9,41.95,41.86,41.91,111442.1216
2015-12-28 15:00:00,41.91,41.91,41.82,41.84,131854.43283004258,41.91,41.91,41.82,41.84,131854.4328
2015-12-28 15:30:00,41.84,41.96,41.81,41.95,406058.8463027488,41.84,41.96,41.81,41.95,406058.8463
2015-12-29 09:30:00,42.2,42.59,42.05,42.49,373408.8269454123,42.2,42.59,42.05,42.49,373408.8269
2015-12-29 10:00:00,42.49,42.75,42.39,42.75,438939.2179636083,42.49,42.75,42.39,42.75,438939.218
2015-12-29 10:30:00,42.74,42.74,42.41,42.47,209796.7479674797,42.74,42.74,42.41,42.47,209796.748
2015-12-29 11:00:00,42.47,42.54,42.33,42.38,136980.2555168409,42.47,42.54,42.33,42.38,136980.2555
2015-12-29 11:30:00,42.38,42.47,42.31,42.38,190410.3755323268,42.38,42.47,42.31,42.38,190410.3755
2015-12-29 12:00:00,42.38,42.42,42.31,42.32,131862.1757646148,42.38,42.42,42.31,42.32,131862.1758
2015-12-29 12:30:00,42.32,42.38,42.3,42.35,164117.30545876888,42.32,42.38,42.3,42.35,164117.3055
2015-12-29 13:00:00,42.35,42.36,42.19,42.28,174250.8710801394,42.35,42.36,42.19,42.28,174250.8711
2015-12-29 13:30:00,42.28,42.43,42.28,42.43,92328.68757259002,42.28,42.43,42.28,42.43,92328.6876
2015-12-29 14:00:00,42.42,42.58,42.39,42.56,201856.36856368565,42.42,42.58,42.39,42.56,201856.3686
2015-12-29 14:30:00,42.57,42.57,42.5,42.54,186382.11382113825,42.57,42.57,42.5,42.54,186382.1138
2015-12-29 15:00:00,42.55,42.65,42.52,42.53,227886.17886178865,42.55,42.65,42.52,42.53,227886.1789
2015-12-29 15:30:00,42.53,42.56,42.46,42.5,433507.54936120793,42.53,42.56,42.46,42.5,433507.5494
2015-12-30 09:30:00,42.46,42.59,42.05,42.12,209032.13317847467,42.46,42.59,42.05,42.12,209032.1332
2015-12-30 10:00:00,42.14,42.24,42.02,42.09,265003.87146728614,42.14,42.24,42.02,42.09,265003.8715
2015-12-30 10:30:00,42.06,42.22,41.95,42.18,167601.62601626018,42.06,42.22,41.95,42.18,167601.626
2015-12-30 11:00:00,42.16,42.18,41.98,42.06,210042.58614014715,42.16,42.18,41.98,42.06,210042.5861
2015-12-30 11:30:00,42.05,42.13,41.98,42.12,134214.09214092142,42.05,42.13,41.98,42.12,134214.0921
2015-12-30 12:00:00,42.13,42.14,41.96,41.99,112080.91366627954,42.13,42.14,41.96,41.99,112080.9137
2015-12-30 12:30:00,42.0,42.0,41.74,41.78,172901.66473093303,42.0,42.0,41.74,41.78,172901.6647
2015-12-30 13:00:00,41.78,41.81,41.66,41.79,173902.43902439027,41.78,41.81,41.66,41.79,173902.439
2015-12-30 13:30:00,41.79,41.92,41.75,41.88,160356.1749903213,41.79,41.92,41.75,41.88,160356.175
2015-12-30 14:00:00,41.88,41.91,41.83,41.87,124723.19008904375,41.88,41.91,41.83,41.87,124723.1901
2015-12-30 14:30:00,41.87,41.95,41.82,41.85,125269.06697638406,41.87,41.95,41.82,41.85,125269.067
2015-12-30 15:00:00,41.86,41.94,41.83,41.84,155882.69454123115,41.86,41.94,41.83,41.84,155882.6945
2015-12-30 15:30:00,41.84,41.95,41.74,41.82,592692.6054974836,41.84,41.95,41.74,41.82,592692.6055
2015-12-31 09:30:00,41.79,41.92,41.64,41.83,312353.8521099497,41.79,41.92,41.64,41.83,312353.8521
2015-12-31 10:00:00,41.87,41.99,41.87,41.93,214829.65543941155,41.87,41.99,41.87,41.93,214829.6554
2015-12-31 10:30:00,41.94,42.13,41.83,42.06,268662.408052652,41.94,42.13,41.83,42.06,268662.4081
2015-12-31 11:00:00,42.06,42.09,41.78,41.9,192590.01161440188,42.06,42.09,41.78,41.9,192590.0116
2015-12-31 11:30:00,41.9,42.05,41.85,42.04,133530.77816492453,41.9,42.05,41.85,42.04,133530.7782
2015-12-31 12:00:00,42.05,42.05,41.93,42.01,97789.3921796361,42.05,42.05,41.93,42.01,97789.3922
2015-12-31 12:30:00,42.0,42.22,41.96,42.09,162166.08594657376,42.0,42.22,41.96,42.09,162166.0859
2015-12-31 13:00:00,42.09,42.11,41.92,41.94,104483.15911730546,42.09,42.11,41.92,41.94,104483.1591
2015-12-31 13:30:00,41.93,42.0,41.9,41.92,103604.33604336044,41.93,42.0,41.9,41.92,103604.336
2015-12-31 14:00:00,41.93,41.99,41.77,41.81,147843.59272164153,41.93,41.99,41.77,41.81,147843.5927
2015-12-31 14:30:00,41.8,41.8,41.65,41.74,152862.95005807202,41.8,41.8,41.65,41.74,152862.9501
2015-12-31 15:00:00,41.74,41.78,41.6,41.7,264943.8637243516,41.74,41.78,41.6,41.7,264943.8637
2015-12-31 15:30:00,41.7,41.81,41.57,41.64,835133.5656213706,41.7,41.81,41.57,41.64,835133.5656
2016-01-04 09:30:00,41.16,41.25,40.55,41.1,810402.6325977546,41.16,41.25,40.55,41.1,810402.6326
2016-01-04 10:00:00,41.11,41.15,40.9,40.99,429285.7142857143,41.11,41.15,40.9,40.99,429285.7143
2016-01-04 10:30:00,40.97,41.03,40.78,40.81,377442.89585753006,40.97,41.03,40.78,40.81,377442.8959
2016-01-04 11:00:00,40.8,40.8,40.53,40.69,310181.9589624468,40.8,40.8,40.53,40.69,310181.959
2016-01-04 11:30:00,40.7,40.83,40.61,40.79,272483.5462640341,40.7,40.83,40.61,40.79,272483.5463
2016-01-04 12:00:00,40.78,40.94,40.71,40.85,269088.2694541232,40.78,40.94,40.71,40.85,269088.2695
2016-01-04 12:30:00,40.86,41.12,40.82,41.04,317979.0940766551,40.86,41.12,40.82,41.04,317979.0941
2016-01-04 13:00:00,41.04,41.31,41.02,41.29,249163.7630662021,41.04,41.31,41.02,41.29,249163.7631
2016-01-04 13:30:00,41.27,41.39,41.21,41.26,289862.5629113434,41.27,41.39,41.21,41.26,289862.5629
2016-01-04 14:00:00,41.26,41.27,41.01,41.01,395636.8563685637,41.26,41.27,41.01,41.01,395636.8564
2016-01-04 14:30:00,40.99,41.01,40.81,40.87,408068.1378242354,40.99,41.01,40.81,40.87,408068.1378
2016-01-04 15:00:00,40.87,40.88,40.59,40.59,488881.1459543167,40.87,40.88,40.59,40.59,488881.146
2016-01-04 15:30:00,40.6,41.14,40.59,41.13,1181984.126984127,40.6,41.14,40.59,41.13,1181984.127
2016-01-05 09:30:00,41.96,42.1,41.1,41.19,729157.955865273,41.96,42.1,41.1,41.19,729157.9559
2016-01-05 10:00:00,41.2,41.42,41.1,41.12,328794.0379403794,41.2,41.42,41.1,41.12,328794.0379
2016-01-05 10:30:00,41.12,41.42,41.11,41.38,295168.40882694547,41.12,41.42,41.11,41.38,295168.4088
2016-01-05 11:00:00,41.37,41.41,41.17,41.2,234370.88656600853,41.37,41.41,41.17,41.2,234370.8866
2016-01-05 11:30:00,41.18,41.54,41.16,41.54,335120.0154858692,41.18,41.54,41.16,41.54,335120.0155
2016-01-05 12:00:00,41.55,41.55,41.24,41.29,258929.53929539293,41.55,41.55,41.24,41.29,258929.5393
2016-01-05 12:30:00,41.28,41.34,41.11,41.24,182082.8493999226,41.28,41.34,41.11,41.24,182082.8494
2016-01-05 13:00:00,41.25,41.38,41.24,41.29,148840.49554781264,41.25,41.38,41.24,41.29,148840.4955
2016-01-05 13:30:00,41.28,41.51,41.27,41.48,205710.41424699963,41.28,41.51,41.27,41.48,205710.4142
2016-01-05 14:00:00,41.48,41.48,41.28,41.41,291991.8699186992,41.48,41.48,41.28,41.41,291991.8699
2016-01-05 14:30:00,41.41,41.44,41.34,41.41,140859.46573751452,41.41,41.44,41.34,41.41,140859.4657
2016-01-05 15:00:00,41.39,41.41,41.24,41.38,264734.80449090205,41.39,41.41,41.24,41.38,264734.8045
2016-01-05 15:30:00,41.4,41.45,41.32,41.41,645301.9744483159,41.4,41.45,41.32,41.41,645301.9744
2016-01-06 09:30:00,40.68,41.68,40.62,41.5,503972.1254355401,40.68,41.68,40.62,41.5,503972.1254
2016-01-06 10:00:00,41.5,41.78,41.37,41.71,297713.8985675572,41.5,41.78,41.37,41.71,297713.8986
2016-01-06 10:30:00,41.68,41.7,41.44,41.48,315774.2934572203,41.68,41.7,41.44,41.48,315774.2935
2016-01-06 11:00:00,41.5,41.64,41.43,41.6,254072.78358497872,41.5,41.64,41.43,41.6,254072.7836
2016-01-06 11:30:00,41.6,41.69,41.47,41.47,158697.25125822687,41.6,41.69,41.47,41.47,158697.2513
2016-01-06 12:00:00,41.48,41.57,41.41,41.44,190747.1931862176,41.48,41.57,41.41,41.44,190747.1932
2016-01-06 12:30:00,41.43,41.56,41.4,41.46,214359.27216415023,41.43,41.56,41.4,41.46,214359.2722
2016-01-06 13:00:00,41.45,41.47,41.33,41.35,240454.8974061169,41.45,41.47,41.33,41.35,240454.8974
2016-01-06 13:30:00,41.34,41.44,41.32,41.35,189459.93031358888,41.34,41.44,41.32,41.35,189459.9303
2016-01-06 14:00:00,41.35,41.51,41.32,41.35,184401.8583042973,41.35,41.51,41.32,41.35,184401.8583
2016-01-06 14:30:00,41.35,41.36,40.95,40.97,273224.93224932253,41.35,41.36,40.95,40.97,273224.9322
2016-01-06 15:00:00,40.98,41.34,40.93,41.29,354663.1823461092,40.98,41.34,40.93,41.29,354663.1823
2016-01-06 15:30:00,41.29,41.35,41.13,41.29,976380.1780874952,41.29,41.35,41.13,41.29,976380.1781
2016-01-07 09:30:00,40.62,41.4,40.4,41.3,821445.9930313589,40.62,41.4,40.4,41.3,821445.993
2016-01-07 10:00:00,41.27,41.41,41.03,41.15,508056.5234223771,41.27,41.41,41.03,41.15,508056.5234
2016-01-07 10:30:00,41.15,41.65,41.08,41.58,482661.6337591948,41.15,41.65,41.08,41.58,482661.6338
2016-01-07 11:00:00,41.57,41.57,41.36,41.37,361655.0522648084,41.57,41.57,41.36,41.37,361655.0523
2016-01-07 11:30:00,41.36,41.45,41.02,41.06,331420.82849399926,41.36,41.45,41.02,41.06,331420.8285
2016-01-07 12:00:00,41.07,41.25,41.03,41.05,227535.8110723965,41.07,41.25,41.03,41.05,227535.8111
2016-01-07 12:30:00,41.06,41.18,40.97,40.99,228437.8629500581,41.06,41.18,40.97,40.99,228437.863
2016-01-07 13:00:00,40.98,41.03,40.47,40.54,532566.7828106853,40.98,41.03,40.47,40.54,532566.7828
2016-01-07 13:30:00,40.54,40.57,40.25,40.49,344378.6295005808,40.54,40.57,40.25,40.49,344378.6295
2016-01-07 14:00:00,40.49,40.59,40.32,40.39,416958.9624467674,40.49,40.59,40.32,40.39,416958.9624
2016-01-07 14:30:00,40.37,40.6,40.29,40.45,402210.607820364,40.37,40.6,40.29,40.45,402210.6078
2016-01-07 15:00:00,40.44,40.53,40.17,40.17,406829.2682926829,40.44,40.53,40.17,40.17,406829.2683
2016-01-07 15:30:00,40.18,40.59,40.05,40.28,767061.5563298491,40.18,40.59,40.05,40.28,767061.5563
2016-01-08 09:30:00,40.48,40.54,39.87,39.94,822208.6720867209,40.48,40.54,39.87,39.94,822208.6721
2016-01-08 10:00:00,39.94,40.03,39.05,39.36,1190121.9512195124,39.94,40.03,39.05,39.36,1190121.9512
2016-01-08 10:30:00,39.35,39.56,39.25,39.5,451039.4889663183,39.35,39.56,39.25,39.5,451039.489
2016-01-08 11:00:00,39.5,39.56,38.99,39.09,590332.9461866048,39.5,39.56,38.99,39.09,590332.9462
2016-01-08 11:30:00,39.1,39.24,38.63,39.23,893515.2922957801,39.1,39.24,38.63,39.23,893515.2923
2016-01-08 12:00:00,39.23,39.76,39.17,39.71,502497.0963995355,39.23,39.76,39.17,39.71,502497.0964
2016-01-08 12:30:00,39.69,39.7,39.45,39.59,361945.412311266,39.69,39.7,39.45,39.59,361945.4123
2016-01-08 13:00:00,39.6,39.78,39.35,39.37,354912.89198606275,39.6,39.78,39.35,39.37,354912.892
2016-01-08 13:30:00,39.36,39.41,39.14,39.27,369756.0975609757,39.36,39.41,39.14,39.27,369756.0976
2016-01-08 14:00:00,39.27,39.44,39.11,39.14,226240.80526519552,39.27,39.44,39.11,39.14,226240.8053
2016-01-08 14:30:00,39.12,39.23,38.98,39.18,279939.99225706543,39.12,39.23,38.98,39.18,279939.9923
2016-01-08 15:00:00,39.17,39.35,39.0,39.01,346691.8312040264,39.17,39.35,39.0,39.01,346691.8312
2016-01-08 15:30:00,39.0,39.0,38.64,38.72,1112317.0731707318,39.0,39.0,38.64,38.72,1112317.0732
2016-01-11 09:30:00,36.61,37.41,35.71,36.08,6204324.428958576,36.61,37.41,35.71,36.08,6204324.429
2016-01-11 10:00:00,36.07,36.07,35.39,35.53,2909905.1490514907,36.07,36.07,35.39,35.53,2909905.1491
2016-01-11 10:30:00,35.54,36.34,35.52,36.07,2253521.0994967096,35.54,36.34,35.52,36.07,2253521.0995
2016-01-11 11:00:00,36.06,36.1,35.7,35.8,892291.9086333722,36.06,36.1,35.7,35.8,892291.9086
2016-01-11 11:30:00,35.8,35.96,35.62,35.9,1169618.6604723192,35.8,35.96,35.62,35.9,1169618.6605
2016-01-11 12:00:00,35.9,35.99,35.57,35.61,1217921.0220673636,35.9,35.99,35.57,35.61,1217921.0221
2016-01-11 12:30:00,35.62,35.8,35.48,35.58,989864.4986449864,35.62,35.8,35.48,35.58,989864.4986
2016-01-11 13:00:00,35.58,35.71,35.22,35.24,893801.7808749517,35.58,35.71,35.22,35.24,893801.7809
2016-01-11 13:30:00,35.22,35.34,34.83,35.11,1163433.9914827722,35.22,35.34,34.83,35.11,1163433.9915
2016-01-11 14:00:00,35.1,35.77,35.06,35.68,1207566.7828106857,35.1,35.77,35.06,35.68,1207566.7828
2016-01-11 14:30:00,35.68,35.73,35.31,35.38,1089825.7839721255,35.68,35.73,35.31,35.38,1089825.784
2016-01-11 15:00:00,35.37,36.17,35.36,36.15,1708943.0894308945,35.37,36.17,35.36,36.15,1708943.0894
2016-01-11 15:30:00,36.14,36.31,36.05,36.14,3087839.721254356,36.14,36.31,36.05,36.14,3087839.7213
2016-01-12 09:30:00,36.71,37.25,36.47,36.82,1306076.2679055363,36.71,37.25,36.47,36.82,1306076.2679
2016-01-12 10:00:00,36.82,36.92,36.08,36.08,1069636.082075107,36.82,36.92,36.08,36.08,1069636.0821
2016-01-12 10:30:00,36.08,36.52,36.06,36.49,650847.8513356562,36.08,36.52,36.06,36.49,650847.8513
2016-01-12 11:00:00,36.49,36.5,36.12,36.12,425547.8126209834,36.49,36.5,36.12,36.12,425547.8126
2016-01-12 11:30:00,36.12,36.13,35.81,36.02,607642.2764227643,36.12,36.13,35.81,36.02,607642.2764
2016-01-12 12:00:00,36.01,36.19,35.96,36.09,482967.4796747968,36.01,36.19,35.96,36.09,482967.4797
2016-01-12 12:30:00,36.09,36.41,36.09,36.21,522493.2249322493,36.09,36.41,36.09,36.21,522493.2249
2016-01-12 13:00:00,36.22,36.49,36.21,36.34,663594.6573751452,36.22,36.49,36.21,36.34,663594.6574
2016-01-12 13:30:00,36.34,36.76,36.33,36.54,625636.8563685637,36.34,36.76,36.33,36.54,625636.8564
2016-01-12 14:00:00,36.53,36.64,36.37,36.52,600503.2907471933,36.53,36.64,36.37,36.52,600503.2907
2016-01-12 14:30:00,36.52,37.02,36.52,37.0,523443.6701509873,36.52,37.02,36.52,37.0,523443.6702
2016-01-12 15:00:00,36.99,37.21,36.74,37.16,760147.1157568719,36.99,37.21,36.74,37.16,760147.1158
2016-01-12 15:30:00,37.15,37.29,37.05,37.27,1656070.4607046072,37.15,37.29,37.05,37.27,1656070.4607
2016-01-13 09:30:00,37.13,37.79,37.12,37.51,899568.3313975998,37.13,37.79,37.12,37.51,899568.3314
2016-01-13 10:00:00,37.52,38.03,37.48,38.03,691835.0754936121,37.52,38.03,37.48,38.03,691835.0755
2016-01-13 10:30:00,38.02,38.02,37.74,37.89,568060.3948896632,38.02,38.02,37.74,37.89,568060.3949
2016-01-13 11:00:00,37.89,38.15,37.85,37.92,489707.7042198994,37.89,38.15,37.85,37.92,489707.7042
2016-01-13 11:30:00,37.93,38.18,37.71,37.77,458879.2102206737,37.93,38.18,37.71,37.77,458879.2102
2016-01-13 12:00:00,37.76,37.85,37.73,37.8,338343.0120015486,37.76,37.85,37.73,37.8,338343.012
2016-01-13 12:30:00,37.82,37.84,37.74,37.77,353722.41579558654,37.82,37.84,37.74,37.77,353722.4158
2016-01-13 13:00:00,37.76,37.83,37.73,37.76,330222.6093689509,37.76,37.83,37.73,37.76,330222.6094
2016-01-13 13:30:00,37.75,37.82,37.44,37.53,499961.285327139,37.75,37.82,37.44,37.53,499961.2853
2016-01-13 14:00:00,37.54,37.65,37.31,37.63,617371.2737127371,37.54,37.65,37.31,37.63,617371.2737
2016-01-13 14:30:00,37.63,37.67,37.04,37.35,1015797.522260937,37.63,37.67,37.04,37.35,1015797.5223
2016-01-13 15:00:00,37.35,37.56,37.27,37.43,702787.456445993,37.35,37.56,37.27,37.43,702787.4564
2016-01-13 15:30:00,37.44,37.48,37.04,37.13,1452605.4974835464,37.44,37.48,37.04,37.13,1452605.4975
2016-01-14 09:30:00,37.07,37.12,35.27,35.36,1345621.3704994195,37.07,37.12,35.27,35.36,1345621.3705
2016-01-14 10:00:00,35.35,36.39,35.05,36.34,1367158.3430120016,35.35,36.39,35.05,36.34,1367158.343
2016-01-14 10:30:00,36.35,36.6,36.02,36.02,974879.984514131,36.35,36.6,36.02,36.02,974879.9845
2016-01-14 11:00:00,36.02,36.14,35.65,35.86,692663.5694928379,36.02,36.14,35.65,35.86,692663.5695
2016-01-14 11:30:00,35.86,35.96,35.6,35.82,437748.74177313206,35.86,35.96,35.6,35.82,437748.7418
2016-01-14 12:00:00,35.82,36.19,35.7,36.12,420907.8590785908,35.82,36.19,35.7,36.12,420907.8591
2016-01-14 12:30:00,36.11,36.45,36.05,36.28,462018.97018970194,36.11,36.45,36.05,36.28,462018.9702
2016-01-14 13:00:00,36.27,36.55,36.24,36.34,381929.9264421216,36.27,36.55,36.24,36.34,381929.9264
2016-01-14 13:30:00,36.35,36.43,36.1,36.11,402508.7108013938,36.35,36.43,36.1,36.11,402508.7108
2016-01-14 14:00:00,36.11,36.25,36.02,36.09,460156.7944250872,36.11,36.25,36.02,36.09,460156.7944
2016-01-14 14:30:00,36.09,36.34,35.96,36.31,543339.1405342625,36.09,36.34,35.96,36.31,543339.1405
2016-01-14 15:00:00,36.32,36.44,36.14,36.15,457479.674796748,36.32,36.44,36.14,36.15,457479.6748
2016-01-14 15:30:00,36.16,36.25,36.0,36.07,1152698.4126984128,36.16,36.25,36.0,36.07,1152698.4127
2016-01-15 09:30:00,35.0,35.63,34.74,35.31,929231.513743709,35.0,35.63,34.74,35.31,929231.5137
2016-01-15 10:00:00,35.29,35.84,35.11,35.63,546908.633372048,35.29,35.84,35.11,35.63,546908.6334
2016-01-15 10:30:00,35.59,35.86,35.39,35.41,442146.7286101433,35.59,35.86,35.39,35.41,442146.7286
2016-01-15 11:00:00,35.42,35.71,35.37,35.68,577909.4076655053,35.42,35.71,35.37,35.68,577909.4077
2016-01-15 11:30:00,35.68,35.74,35.59,35.63,393443.6701509873,35.68,35.74,35.59,35.63,393443.6702
2016-01-15 12:00:00,35.63,35.64,35.23,35.25,273277.1970576849,35.63,35.64,35.23,35.25,273277.1971
2016-01-15 12:30:00,35.24,35.43,35.13,35.42,355578.7843592722,35.24,35.43,35.13,35.42,355578.7844
2016-01-15 13:00:00,35.43,35.7,35.28,35.59,367651.9550909795,35.43,35.7,35.28,35.59,367651.9551
2016-01-15 13:30:00,35.57,35.75,35.45,35.68,292057.6848625629,35.57,35.75,35.45,35.68,292057.6849
2016-01-15 14:00:00,35.66,35.68,35.35,35.35,264181.1846689896,35.66,35.68,35.35,35.35,264181.1847
2016-01-15 14:30:00,35.36,35.65,35.3,35.64,437266.7440960125,35.36,35.65,35.3,35.64,437266.7441
2016-01-15 15:00:00,35.65,35.66,35.21,35.44,415931.0878823074,35.65,35.66,35.21,35.44,415931.0879
2016-01-15 15:30:00,35.43,35.5,35.27,35.44,880758.807588076,35.43,35.5,35.27,35.44,880758.8076
2016-01-19 09:30:00,35.67,35.78,35.15,35.57,603207.5106465351,35.67,35.78,35.15,35.57,603207.5106
2016-01-19 10:00:00,35.57,35.93,35.44,35.91,687346.1091753775,35.57,35.93,35.44,35.91,687346.1092
2016-01-19 10:30:00,35.91,35.91,35.55,35.57,495421.9899341851,35.91,35.91,35.55,35.57,495421.9899
2016-01-19 11:00:00,35.56,35.59,35.21,35.49,324949.6709252807,35.56,35.59,35.21,35.49,324949.6709
2016-01-19 11:30:00,35.51,35.55,35.27,35.36,246188.5404568332,35.51,35.55,35.27,35.36,246188.5405
2016-01-19 12:00:00,35.36,35.37,34.94,35.23,285247.7739063105,35.36,35.37,34.94,35.23,285247.7739
2016-01-19 12:30:00,35.24,35.29,34.9,34.98,459804.4909020519,35.24,35.29,34.9,34.98,459804.4909
2016-01-19 13:00:00,34.99,35.2,34.97,35.0,204645.76074332173,34.99,35.2,34.97,35.0,204645.7607
2016-01-19 13:30:00,35.01,35.11,34.92,34.98,243670.1509872242,35.01,35.11,34.92,34.98,243670.151
2016-01-19 14:00:00,34.97,35.02,34.63,34.71,398428.1842818429,34.97,35.02,34.63,34.71,398428.1843
2016-01-19 14:30:00,34.71,34.71,34.32,34.43,524970.9639953543,34.71,34.71,34.32,34.43,524970.964
2016-01-19 15:00:00,34.42,34.81,34.35,34.75,866080.1393728224,34.42,34.81,34.35,34.75,866080.1394
2016-01-19 15:30:00,34.76,34.86,34.63,34.66,1076631.8234610918,34.76,34.86,34.63,34.66,1076631.8235
2016-01-20 09:30:00,33.99,34.09,32.88,33.15,1977864.8857917152,33.99,34.09,32.88,33.15,1977864.8858
2016-01-20 10:00:00,33.15,33.33,32.74,33.16,988035.2303523036,33.15,33.33,32.74,33.16,988035.2304
2016-01-20 10:30:00,33.15,33.28,32.67,32.67,1140797.522260937,33.15,33.28,32.67,32.67,1140797.5223
2016-01-20 11:00:00,32.69,33.33,32.66,33.14,489316.6860240032,32.69,33.33,32.66,33.14,489316.686
2016-01-20 11:30:00,33.15,33.45,33.01,33.08,360718.1571815719,33.15,33.45,33.01,33.08,360718.1572
2016-01-20 12:00:00,33.07,33.17,32.74,32.79,451233.0623306233,33.07,33.17,32.74,32.79,451233.0623
2016-01-20 12:30:00,32.8,33.17,32.7,33.15,554876.1130468448,32.8,33.17,32.7,33.15,554876.113
2016-01-20 13:00:00,33.16,33.56,33.04,33.56,661054.9748354628,33.16,33.56,33.04,33.56,661054.9748
2016-01-20 13:30:00,33.53,34.46,33.52,34.09,936182.733255904,33.53,34.46,33.52,34.09,936182.7333
2016-01-20 14:00:00,34.09,34.27,33.87,33.99,760257.4525745258,34.09,34.27,33.87,33.99,760257.4526
2016-01-20 14:30:00,33.98,34.57,33.87,34.48,717138.9856755711,33.98,34.57,33.87,34.48,717138.9857
2016-01-20 15:00:00,34.47,35.22,34.35,35.18,1124094.0766550524,34.47,35.22,34.35,35.18,1124094.0767
2016-01-20 15:30:00,35.2,35.28,34.69,34.79,1318457.2202864888,35.2,35.28,34.69,34.79,1318457.2203
2016-01-21 09:30:00,34.92,35.55,34.61,35.13,1117040.2632597757,34.92,35.55,34.61,35.13,1117040.2633
2016-01-21 10:00:00,35.1,35.77,35.08,35.65,893904.3747580334,35.1,35.77,35.08,35.65,893904.3748
2016-01-21 10:30:00,35.65,35.97,35.5,35.53,764512.1951219513,35.65,35.97,35.5,35.53,764512.1951
2016-01-21 11:00:00,35.54,36.07,35.53,35.66,965156.7944250872,35.54,36.07,35.53,35.66,965156.7944
2016-01-21 11:30:00,35.65,36.11,35.62,36.03,447891.9860627178,35.65,36.11,35.62,36.03,447891.9861
2016-01-21 12:00:00,36.02,36.34,36.02,36.28,559891.5989159892,36.02,36.34,36.02,36.28,559891.5989
2016-01-21 12:30:00,36.28,36.34,36.08,36.13,311918.31204026326,36.28,36.34,36.08,36.13,311918.312
2016-01-21 13:00:00,36.12,36.33,35.96,35.97,376844.7541618274,36.12,36.33,35.96,35.97,376844.7542
2016-01-21 13:30:00,35.96,36.18,35.79,36.04,521649.2450638792,35.96,36.18,35.79,36.04,521649.2451
2016-01-21 14:00:00,36.06,36.14,35.41,35.62,539982.5783972126,36.06,36.14,35.41,35.62,539982.5784
2016-01-21 14:30:00,35.6,35.86,35.56,35.72,512539.6825396826,35.6,35.86,35.56,35.72,512539.6825
2016-01-21 15:00:00,35.7,35.78,35.49,35.66,367469.9961285328,35.7,35.78,35.49,35.66,367469.9961
2016-01-21 15:30:00,35.66,35.92,35.65,35.67,794068.9121176926,35.66,35.92,35.65,35.67,794068.9121
2016-01-22 09:30:00,36.08,36.49,35.71,36.41,862940.3794037941,36.08,36.49,35.71,36.41,862940.3794
2016-01-22 10:00:00,36.39,36.58,36.08,36.34,445590.3987611305,36.39,36.58,36.08,36.34,445590.3988
2016-01-22 10:30:00,36.37,36.52,36.19,36.23,265979.4812233837,36.37,36.52,36.19,36.23,265979.4812
2016-01-22 11:00:00,36.22,36.46,36.18,36.33,376728.6101432443,36.22,36.46,36.18,36.33,376728.6101
2016-01-22 11:30:00,36.31,36.35,35.92,35.92,364653.503677894,36.31,36.35,35.92,35.92,364653.5037
2016-01-22 12:00:00,35.91,36.24,35.82,36.22,311960.8981804104,35.91,36.24,35.82,36.22,311960.8982
2016-01-22 12:30:00,36.22,36.29,36.09,36.24,222708.091366628,36.22,36.29,36.09,36.24,222708.0914
2016-01-22 13:00:00,36.23,36.42,36.07,36.31,246562.137049942,36.23,36.42,36.07,36.31,246562.137
2016-01-22 13:30:00,36.3,36.45,36.27,36.43,157791.32791327915,36.3,36.45,36.27,36.43,157791.3279
2016-01-22 14:00:00,36.42,36.51,36.25,36.26,283114.5954316686,36.42,36.51,36.25,36.26,283114.5954
2016-01-22 14:30:00,36.26,36.36,36.19,36.28,216757.64614789007,36.26,36.36,36.19,36.28,216757.6461
2016-01-22 15:00:00,36.29,36.37,36.17,36.37,384593.4959349594,36.29,36.37,36.17,36.37,384593.4959
2016-01-22 15:30:00,36.37,36.58,36.31,36.57,1138445.6058846305,36.37,36.58,36.31,36.57,1138445.6059
2016-01-25 09:30:00,36.55,36.58,35.92,36.08,701604.7231900891,36.55,36.58,35.92,36.08,701604.7232
2016-01-25 10:00:00,36.08,36.25,35.86,35.91,398917.9248935347,36.08,36.25,35.86,35.91,398917.9249
2016-01-25 10:30:00,35.9,35.9,35.5,35.55,497619.0476190477,35.9,35.9,35.5,35.55,497619.0476
2016-01-25 11:00:00,35.54,35.67,35.31,35.63,370946.5737514519,35.54,35.67,35.31,35.63,370946.5738
2016-01-25 11:30:00,35.6,35.76,35.44,35.71,313317.84746418893,35.6,35.76,35.44,35.71,313317.8475
2016-01-25 12:00:00,35.69,35.76,35.53,35.62,174847.077042199,35.69,35.76,35.53,35.62,174847.077
2016-01-25 12:30:00,35.63,35.77,35.54,35.73,233333.3333333333,35.63,35.77,35.54,35.73,233333.3333
2016-01-25 13:00:00,35.72,35.98,35.7,35.86,325090.9794812234,35.72,35.98,35.7,35.86,325090.9795
2016-01-25 13:30:00,35.85,35.9,35.68,35.71,156589.23732094467,35.85,35.9,35.68,35.71,156589.2373
2016-01-25 14:00:00,35.7,35.83,35.67,35.75,215884.6302748742,35.7,35.83,35.67,35.75,215884.6303
2016-01-25 14:30:00,35.74,35.75,35.49,35.6,304992.25706542784,35.74,35.75,35.49,35.6,304992.2571
2016-01-25 15:00:00,35.6,35.66,35.19,35.24,538308.1687959738,35.6,35.66,35.19,35.24,538308.1688
2016-01-25 15:30:00,35.24,35.28,35.02,35.21,1364123.112659698,35.24,35.28,35.02,35.21,1364123.1127
2016-01-26 09:30:00,34.67,35.34,34.14,34.75,1668418.5056136276,34.67,35.34,34.14,34.75,1668418.5056
2016-01-26 10:00:00,34.75,35.2,34.63,34.88,603697.2512582269,34.75,35.2,34.63,34.88,603697.2513
2016-01-26 10:30:00,34.89,35.16,34.52,34.63,439759.9690282617,34.89,35.16,34.52,34.63,439759.969
2016-01-26 11:00:00,34.63,34.72,34.49,34.65,423501.7421602788,34.63,34.72,34.49,34.65,423501.7422
2016-01-26 11:30:00,34.65,34.96,34.56,34.84,349852.8842431282,34.65,34.96,34.56,34.84,349852.8842
2016-01-26 12:00:00,34.86,35.23,34.84,34.98,410344.5605884631,34.86,35.23,34.84,34.98,410344.5606
2016-01-26 12:30:00,35.01,35.1,34.9,35.08,417497.0963995355,35.01,35.1,34.9,35.08,417497.0964
2016-01-26 13:00:00,35.09,35.33,35.07,35.26,269066.9763840496,35.09,35.33,35.07,35.26,269066.9764
2016-01-26 13:30:00,35.27,35.28,34.93,35.0,328937.2822299652,35.27,35.28,34.93,35.0,328937.2822
2016-01-26 14:00:00,35.0,35.05,34.79,34.79,392510.6465350368,35.0,35.05,34.79,34.79,392510.6465
2016-01-26 14:30:00,34.8,35.16,34.79,34.97,335714.28571428574,34.8,35.16,34.79,34.97,335714.2857
2016-01-26 15:00:00,34.97,34.99,34.66,34.71,510731.7073170732,34.97,34.99,34.66,34.71,510731.7073
2016-01-26 15:30:00,34.69,34.83,34.61,34.8,1410931.0878823076,34.69,34.83,34.61,34.8,1410931.0879
2016-01-27 09:30:00,34.61,35.76,34.58,35.68,1054043.7475803331,34.61,35.76,34.58,35.68,1054043.7476
2016-01-27 10:00:00,35.69,35.7,35.03,35.08,899103.7553232677,35.69,35.7,35.03,35.08,899103.7553
2016-01-27 10:30:00,35.1,35.36,34.96,35.02,772888.1145954317,35.1,35.36,34.96,35.02,772888.1146
2016-01-27 11:00:00,35.0,35.88,34.99,35.85,707998.4514130856,35.0,35.88,34.99,35.85,707998.4514
2016-01-27 11:30:00,35.85,36.03,35.7,36.03,384330.2361595045,35.85,36.03,35.7,36.03,384330.2362
2016-01-27 12:00:00,36.03,36.3,35.93,35.95,1020902.0518776616,36.03,36.3,35.93,35.95,1020902.0519
2016-01-27 12:30:00,35.93,36.01,35.73,35.78,379756.0975609757,35.93,36.01,35.73,35.78,379756.0976
2016-01-27 13:00:00,35.8,36.04,35.66,35.66,310441.3472706156,35.8,36.04,35.66,35.66,310441.3473
2016-01-27 13:30:00,35.67,35.86,35.65,35.77,365501.3550135501,35.67,35.86,35.65,35.77,365501.355
2016-01-27 14:00:00,35.77,35.97,35.41,35.69,706744.0960123887,35.77,35.97,35.41,35.69,706744.096
2016-01-27 14:30:00,35.69,35.74,35.44,35.5,627857.142857143,35.69,35.74,35.44,35.5,627857.1429
2016-01-27 15:00:00,35.51,35.68,35.11,35.55,839175.3774680605,35.51,35.68,35.11,35.55,839175.3775
2016-01-27 15:30:00,35.55,35.69,35.29,35.43,1472266.7440960126,35.55,35.69,35.29,35.43,1472266.7441
2016-01-28 09:30:00,41.06,42.83,40.87,41.34,8624425.087108014,41.06,42.83,40.87,41.34,8624425.0871
2016-01-28 10:00:00,41.34,41.47,40.35,41.23,4106300.8130081305,41.34,41.47,40.35,41.23,4106300.813
2016-01-28 10:30:00,41.21,42.19,41.01,41.41,2110058.0720092915,41.21,42.19,41.01,41.41,2110058.072
2016-01-28 11:00:00,41.43,42.23,41.43,42.03,1645598.141695703,41.43,42.23,41.43,42.03,1645598.1417
2016-01-28 11:30:00,42.0,42.61,41.87,42.21,1804487.030584592,42.0,42.61,41.87,42.21,1804487.0306
2016-01-28 12:00:00,42.23,42.49,41.65,42.33,1401656.9879984516,42.23,42.49,41.65,42.33,1401656.988
2016-01-28 12:30:00,42.31,42.67,42.28,42.49,936796.3608207512,42.31,42.67,42.28,42.49,936796.3608
2016-01-28 13:00:00,42.49,42.83,42.33,42.83,1027373.2094463804,42.49,42.83,42.33,42.83,1027373.2094
2016-01-28 13:30:00,42.82,43.11,42.55,43.0,1181174.990321332,42.82,43.11,42.55,43.0,1181174.9903
2016-01-28 14:00:00,42.98,43.27,42.98,43.22,1193029.4231513746,42.98,43.27,42.98,43.22,1193029.4232
2016-01-28 14:30:00,43.22,43.5,43.11,43.28,1404454.12311266,43.22,43.5,43.11,43.28,1404454.1231
2016-01-28 15:00:00,43.29,43.42,43.15,43.39,1312833.9140534264,43.29,43.42,43.15,43.39,1312833.9141
2016-01-28 15:30:00,43.39,43.8,43.18,43.42,3594965.1567944256,43.39,43.8,43.18,43.42,3594965.1568
2016-01-29 09:30:00,43.33,43.88,42.37,43.52,1942690.6697638407,43.33,43.88,42.37,43.52,1942690.6698
2016-01-29 10:00:00,43.52,43.95,42.98,43.66,1494024.3902439026,43.52,43.95,42.98,43.66,1494024.3902
2016-01-29 10:30:00,43.68,44.04,43.59,43.92,1070636.8563685638,43.68,44.04,43.59,43.92,1070636.8564
2016-01-29 11:00:00,43.93,44.42,43.87,44.18,1016782.81068525,43.93,44.42,43.87,44.18,1016782.8107
2016-01-29 11:30:00,44.19,44.31,43.91,44.2,654103.7553232675,44.19,44.31,43.91,44.2,654103.7553
2016-01-29 12:00:00,44.2,44.58,44.17,44.41,777274.4870305847,44.2,44.58,44.17,44.41,777274.487
2016-01-29 12:30:00,44.41,44.48,43.8,43.86,607919.0863337205,44.41,44.48,43.8,43.86,607919.0863
2016-01-29 13:00:00,43.85,43.92,43.25,43.36,743302.3615950446,43.85,43.92,43.25,43.36,743302.3616
2016-01-29 13:30:00,43.37,43.46,43.01,43.18,640176.1517615176,43.37,43.46,43.01,43.18,640176.1518
2016-01-29 14:00:00,43.19,43.64,43.16,43.57,700060.0077429346,43.19,43.64,43.16,43.57,700060.0077
2016-01-29 14:30:00,43.57,43.87,43.47,43.62,805766.5505226481,43.57,43.87,43.47,43.62,805766.5505
2016-01-29 15:00:00,43.63,44.01,43.56,43.99,671635.6949283779,43.63,44.01,43.56,43.99,671635.6949
2016-01-29 15:30:00,43.99,44.21,43.84,44.13,1979136.6627951995,43.99,44.21,43.84,44.13,1979136.6628
2016-02-01 09:30:00,43.81,43.98,43.17,43.27,1197684.8625629114,43.81,43.98,43.17,43.27,1197684.8626
2016-02-01 10:00:00,43.27,43.44,43.04,43.24,1055617.4990321333,43.27,43.44,43.04,43.24,1055617.499
2016-02-01 10:30:00,43.24,43.53,43.09,43.48,510634.9206349207,43.24,43.53,43.09,43.48,510634.9206
2016-02-01 11:00:00,43.49,43.75,43.39,43.59,527642.2764227643,43.49,43.75,43.39,43.59,527642.2764
2016-02-01 11:30:00,43.58,43.9,43.5,43.83,443205.574912892,43.58,43.9,43.5,43.83,443205.5749
2016-02-01 12:00:00,43.84,43.91,43.29,43.37,495894.3089430895,43.84,43.91,43.29,43.37,495894.3089
2016-02-01 12:30:00,43.38,43.44,43.18,43.28,331825.39682539686,43.38,43.44,43.18,43.28,331825.3968
2016-02-01 13:00:00,43.28,43.35,43.12,43.33,410123.8869531553,43.28,43.35,43.12,43.33,410123.887
2016-02-01 13:30:00,43.34,43.36,43.22,43.3,287177.70034843206,43.34,43.36,43.22,43.3,287177.7003
2016-02-01 14:00:00,43.31,43.49,43.19,43.48,370394.8896631824,43.31,43.49,43.19,43.48,370394.8897
2016-02-01 14:30:00,43.48,43.89,43.42,43.87,429564.4599303136,43.48,43.89,43.42,43.87,429564.4599
2016-02-01 15:00:00,43.86,44.19,43.78,44.18,678720.4800619435,43.86,44.19,43.78,44.18,678720.4801
2016-02-01 15:30:00,44.18,44.21,43.93,43.97,1087953.9295392954,44.18,44.21,43.93,43.97,1087953.9295
2016-02-02 09:30:00,43.87,44.4,43.56,43.89,850886.5660085173,43.87,44.4,43.56,43.89,850886.566
2016-02-02 10:00:00,43.85,43.93,43.03,43.2,795402.6325977546,43.85,43.93,43.03,43.2,795402.6326
2016-02-02 10:30:00,43.18,43.21,42.94,43.1,446302.7487417732,43.18,43.21,42.94,43.1,446302.7487
2016-02-02 11:00:00,43.09,43.16,42.91,42.96,562473.8675958188,43.09,43.16,42.91,42.96,562473.8676
2016-02-02 11:30:00,42.96,43.07,42.69,42.75,467251.258226868,42.96,43.07,42.69,42.75,467251.2582
2016-02-02 12:00:00,42.76,42.8,42.42,42.55,494727.0615563299,42.76,42.8,42.42,42.55,494727.0616
2016-02-02 12:30:00,42.55,42.87,42.52,42.63,284665.11807975225,42.55,42.87,42.52,42.63,284665.1181
2016-02-02 13:00:00,42.63,42.68,42.49,42.67,255991.095625242,42.63,42.68,42.49,42.67,255991.0956
2016-02-02 13:30:00,42.69,42.69,42.1,42.16,358389.46960898186,42.69,42.69,42.1,42.16,358389.4696
2016-02-02 14:00:00,42.18,42.28,41.9,41.92,436252.41966705385,42.18,42.28,41.9,41.92,436252.4197
2016-02-02 14:30:00,41.94,42.21,41.88,41.89,398110.72396438255,41.94,42.21,41.88,41.89,398110.724
2016-02-02 15:00:00,41.9,42.19,41.8,42.15,387677.1196283392,41.9,42.19,41.8,42.15,387677.1196
2016-02-02 15:30:00,42.17,42.41,42.16,42.36,769667.0538133953,42.17,42.41,42.16,42.36,769667.0538
2016-02-03 09:30:00,42.45,42.77,41.17,41.5,1152812.620983353,42.45,42.77,41.17,41.5,1152812.621
2016-02-03 10:00:00,41.48,41.48,40.56,40.75,1035907.8590785908,41.48,41.48,40.56,40.75,1035907.8591
2016-02-03 10:30:00,40.76,41.65,40.47,41.4,848395.276809911,40.76,41.65,40.47,41.4,848395.2768
2016-02-03 11:00:00,41.4,41.61,41.01,41.54,473935.3464963221,41.4,41.61,41.01,41.54,473935.3465
2016-02-03 11:30:00,41.54,41.79,41.37,41.52,453164.924506388,41.54,41.79,41.37,41.52,453164.9245
2016-02-03 12:00:00,41.52,41.76,41.36,41.41,391672.47386759584,41.52,41.76,41.36,41.41,391672.4739
2016-02-03 12:30:00,41.41,41.47,41.22,41.47,300278.7456445993,41.41,41.47,41.22,41.47,300278.7456
2016-02-03 13:00:00,41.48,41.59,41.38,41.44,211132.40418118468,41.48,41.59,41.38,41.44,211132.4042
2016-02-03 13:30:00,41.45,41.46,41.05,41.1,407663.5694928378,41.45,41.46,41.05,41.1,407663.5695
2016-02-03 14:00:00,41.1,41.73,41.08,41.71,417448.7030584592,41.1,41.73,41.08,41.71,417448.7031
2016-02-03 14:30:00,41.68,41.83,41.49,41.69,345284.55284552847,41.68,41.83,41.49,41.69,345284.5528
2016-02-03 15:00:00,41.71,41.94,41.57,41.63,300423.9256678281,41.71,41.94,41.57,41.63,300423.9257
2016-02-03 15:30:00,41.65,41.82,41.58,41.79,664310.878823074,41.65,41.82,41.58,41.79,664310.8788
2016-02-04 09:30:00,41.37,41.62,40.62,41.12,955267.1312427412,41.37,41.62,40.62,41.12,955267.1312
2016-02-04 10:00:00,41.13,41.66,40.91,41.37,651325.9775454898,41.13,41.66,40.91,41.37,651325.9775
2016-02-04 10:30:00,41.37,41.6,41.09,41.31,378606.27177700354,41.37,41.6,41.09,41.31,378606.2718
2016-02-04 11:00:00,41.33,41.33,40.89,41.11,326384.0495547813,41.33,41.33,40.89,41.11,326384.0496
2016-02-04 11:30:00,41.1,41.18,40.94,41.02,286585.3658536586,41.1,41.18,40.94,41.02,286585.3659
2016-02-04 12:00:00,41.04,41.43,41.0,41.37,302061.55632984906,41.04,41.43,41.0,41.37,302061.5563
2016-02-04 12:30:00,41.37,41.56,41.29,41.43,223308.1687959737,41.37,41.56,41.29,41.43,223308.1688
2016-02-04 13:00:00,41.41,41.64,41.36,41.47,216600.85172280297,41.41,41.64,41.36,41.47,216600.8517
2016-02-04 13:30:00,41.5,41.57,41.32,41.47,131651.18079752228,41.5,41.57,41.32,41.47,131651.1808
2016-02-04 14:00:00,41.47,41.5,41.28,41.29,159043.74758033297,41.47,41.5,41.28,41.29,159043.7476
2016-02-04 14:30:00,41.28,41.51,41.21,41.49,349649.6322106079,41.28,41.51,41.21,41.49,349649.6322
2016-02-04 15:00:00,41.49,41.58,41.36,41.48,185940.76655052268,41.49,41.58,41.36,41.48,185940.7666
2016-02-04 15:30:00,41.48,41.68,41.45,41.61,527721.6415021294,41.48,41.68,41.45,41.61,527721.6415
2016-02-05 09:30:00,41.58,41.79,40.68,40.68,1300913.66627952,41.58,41.79,40.68,40.68,1300913.6663
2016-02-05 10:00:00,40.69,40.93,40.36,40.42,651223.3836624081,40.69,40.93,40.36,40.42,651223.3837
2016-02-05 10:30:00,40.41,40.43,39.36,39.39,1647094.463801781,40.41,40.43,39.36,39.39,1647094.4638
2016-02-05 11:00:00,39.41,39.44,38.46,38.87,1992131.242740999,39.41,39.44,38.46,38.87,1992131.2427
2016-02-05 11:30:00,38.86,39.82,38.81,39.77,1017069.2992644212,38.86,39.82,38.81,39.77,1017069.2993
2016-02-05 12:00:00,39.74,39.94,39.57,39.9,569736.7402245451,39.74,39.94,39.57,39.9,569736.7402
2016-02-05 12:30:00,39.9,39.98,39.65,39.69,510600.07742934575,39.9,39.98,39.65,39.69,510600.0774
2016-02-05 13:00:00,39.68,39.82,39.55,39.73,461082.0751064654,39.68,39.82,39.55,39.73,461082.0751
2016-02-05 13:30:00,39.73,39.77,39.36,39.59,431775.0677506775,39.73,39.77,39.36,39.59,431775.0678
2016-02-05 14:00:00,39.6,39.63,39.37,39.53,518046.8447541619,39.6,39.63,39.37,39.53,518046.8448
2016-02-05 14:30:00,39.53,39.94,39.53,39.86,515522.6480836237,39.53,39.94,39.53,39.86,515522.6481
2016-02-05 15:00:00,39.87,40.0,39.72,39.92,507706.15563298494,39.87,40.0,39.72,39.92,507706.1556
2016-02-05 15:30:00,39.92,39.97,39.78,39.95,1218646.9221835076,39.92,39.97,39.78,39.95,1218646.9222
2016-02-08 09:30:00,39.45,39.45,38.19,38.27,1383637.2435152924,39.45,39.45,38.19,38.27,1383637.2435
2016-02-08 10:00:00,38.26,38.3,37.1,37.57,1377361.595044522,38.26,38.3,37.1,37.57,1377361.595
2016-02-08 10:30:00,37.55,37.95,37.35,37.35,776368.563685637,37.55,37.95,37.35,37.35,776368.5637
2016-02-08 11:00:00,37.36,37.45,36.56,36.6,1246715.060007743,37.36,37.45,36.56,36.6,1246715.06
2016-02-08 11:30:00,36.59,37.4,36.56,37.38,1070334.8819202478,36.59,37.4,36.56,37.38,1070334.8819
2016-02-08 12:00:00,37.39,37.99,37.37,37.88,928886.953155246,37.39,37.99,37.37,37.88,928886.9532
2016-02-08 12:30:00,37.89,38.2,37.24,37.24,853917.9248935347,37.89,38.2,37.24,37.24,853917.9249
2016-02-08 13:00:00,37.25,37.28,36.49,36.5,740979.4812233837,37.25,37.28,36.49,36.5,740979.4812
2016-02-08 13:30:00,36.49,36.92,36.4,36.81,837950.0580720094,36.49,36.92,36.4,36.81,837950.0581
2016-02-08 14:00:00,36.79,37.01,36.64,36.68,607775.8420441347,36.79,37.01,36.64,36.68,607775.842
2016-02-08 14:30:00,36.68,36.74,36.33,36.38,818312.0402632599,36.68,36.74,36.33,36.38,818312.0403
2016-02-08 15:00:00,36.39,37.13,36.34,37.02,875408.4397986837,36.39,37.13,36.34,37.02,875408.4398
2016-02-08 15:30:00,37.02,37.89,37.01,37.48,1771866.047231901,37.02,37.89,37.01,37.48,1771866.0472
2016-02-09 09:30:00,36.91,38.56,36.59,38.27,1462332.5590398763,36.91,38.56,36.59,38.27,1462332.559
2016-02-09 10:00:00,38.24,38.9,38.0,38.1,1318027.4874177314,38.24,38.9,38.0,38.1,1318027.4874
2016-02-09 10:30:00,38.13,38.13,37.27,37.33,663821.1382113822,38.13,38.13,37.27,37.33,663821.1382
2016-02-09 11:00:00,37.32,37.7,37.16,37.56,701116.9183120403,37.32,37.7,37.16,37.56,701116.9183
2016-02-09 11:30:00,37.57,37.57,37.14,37.2,412229.96515679447,37.57,37.57,37.14,37.2,412229.9652
2016-02-09 12:00:00,37.21,37.37,37.1,37.22,756986.0627177701,37.21,37.37,37.1,37.22,756986.0627
2016-02-09 12:30:00,37.2,37.32,36.9,37.04,265863.3372048006,37.2,37.32,36.9,37.04,265863.3372
2016-02-09 13:00:00,37.02,37.06,36.66,36.71,399825.7839721255,37.02,37.06,36.66,36.71,399825.784
2016-02-09 13:30:00,36.71,37.13,36.67,37.07,426188.5404568332,36.71,37.13,36.67,37.07,426188.5405
2016-02-09 14:00:00,37.07,37.58,37.02,37.09,501368.5636856369,37.07,37.58,37.02,37.09,501368.5637
2016-02-09 14:30:00,37.08,37.83,37.07,37.63,492177.7003484321,37.08,37.83,37.07,37.63,492177.7003
2016-02-09 15:00:00,37.63,38.03,37.4,37.52,517137.049941928,37.63,38.03,37.4,37.52,517137.0499
2016-02-09 15:30:00,37.5,37.64,37.24,37.38,764436.7015098723,37.5,37.64,37.24,37.38,764436.7015
2016-02-10 09:30:00,37.72,38.14,37.09,38.11,677744.870305846,37.72,38.14,37.09,38.11,677744.8703
2016-02-10 10:00:00,38.12,38.86,38.07,38.75,741399.5354239257,38.12,38.86,38.07,38.75,741399.5354
2016-02-10 10:30:00,38.77,38.94,38.49,38.58,889742.5474254744,38.77,38.94,38.49,38.58,889742.5474
2016-02-10 11:00:00,38.58,38.96,38.52,38.86,507609.3689508324,38.58,38.96,38.52,38.86,507609.369
2016-02-10 11:30:00,38.87,38.92,38.58,38.76,556258.226867983,38.87,38.92,38.58,38.76,556258.2269
2016-02-10 12:00:00,38.78,39.19,38.76,39.19,322239.6438250097,38.78,39.19,38.76,39.19,322239.6438
2016-02-10 12:30:00,39.19,39.29,38.92,39.07,279192.79907084786,39.19,39.29,38.92,39.07,279192.7991
2016-02-10 13:00:00,39.08,39.13,38.83,38.87,289727.0615563299,39.08,39.13,38.83,38.87,289727.0616
2016-02-10 13:30:00,38.87,39.26,38.73,39.0,778476.5776229191,38.87,39.26,38.73,39.0,778476.5776
2016-02-10 14:00:00,39.0,39.15,38.82,38.97,384465.737514518,39.0,39.15,38.82,38.97,384465.7375
2016-02-10 14:30:00,38.96,39.09,38.76,38.8,601811.8466898955,38.96,39.09,38.76,38.8,601811.8467
2016-02-10 15:00:00,38.8,39.08,38.35,38.38,439947.7351916377,38.8,39.08,38.35,38.38,439947.7352
2016-02-10 15:30:00,38.39,38.56,38.18,38.48,1201596.980255517,38.39,38.56,38.18,38.48,1201596.9803
2016-02-11 09:30:00,37.75,38.22,37.43,37.47,924231.513743709,37.75,38.22,37.43,37.47,924231.5137
2016-02-11 10:00:00,37.46,37.66,36.8,36.81,888112.6596980257,37.46,37.66,36.8,36.81,888112.6597
2016-02-11 10:30:00,36.81,37.11,36.78,36.81,549390.243902439,36.81,37.11,36.78,36.81,549390.2439
2016-02-11 11:00:00,36.82,37.38,36.82,37.0,480143.2442895858,36.82,37.38,36.82,37.0,480143.2443
2016-02-11 11:30:00,37.01,37.07,36.78,36.99,504605.1103368177,37.01,37.07,36.78,36.99,504605.1103
2016-02-11 12:00:00,36.98,37.43,36.96,37.19,249976.7711962834,36.98,37.43,36.96,37.19,249976.7712
2016-02-11 12:30:00,37.2,37.7,37.13,37.67,468217.1893147503,37.2,37.7,37.13,37.67,468217.1893
2016-02-11 13:00:00,37.68,37.82,37.38,37.38,322291.9086333721,37.68,37.82,37.38,37.38,322291.9086
2016-02-11 13:30:00,37.37,37.45,37.16,37.23,234634.14634146343,37.37,37.45,37.16,37.23,234634.1463
2016-02-11 14:00:00,37.2,37.38,37.08,37.08,326871.85443283006,37.2,37.38,37.08,37.08,326871.8544
2016-02-11 14:30:00,37.07,37.81,37.06,37.58,360313.5888501743,37.07,37.81,37.06,37.58,360313.5889
2016-02-11 15:00:00,37.58,37.63,37.16,37.53,374738.6759581882,37.58,37.63,37.16,37.53,374738.676
2016-02-11 15:30:00,37.54,37.84,37.38,37.49,715036.778939218,37.54,37.84,37.38,37.49,715036.7789
2016-02-12 09:30:00,38.16,38.46,37.74,37.77,650327.1389856756,38.16,38.46,37.74,37.77,650327.139
2016-02-12 10:00:00,37.79,38.0,37.63,37.93,400509.0979481224,37.79,38.0,37.63,37.93,400509.0979
2016-02-12 10:30:00,37.96,38.15,37.78,37.87,271031.74603174604,37.96,38.15,37.78,37.87,271031.746
2016-02-12 11:00:00,37.85,38.61,37.85,38.57,374941.9279907085,37.85,38.61,37.85,38.57,374941.928
2016-02-12 11:30:00,38.56,38.69,38.38,38.38,288972.1254355401,38.56,38.69,38.38,38.38,288972.1254
2016-02-12 12:00:00,38.38,38.63,38.25,38.52,263439.79868370114,38.38,38.63,38.25,38.52,263439.7987
2016-02-12 12:30:00,38.52,38.74,38.47,38.63,301163.37591947353,38.52,38.74,38.47,38.63,301163.3759
2016-02-12 13:00:00,38.65,38.73,38.53,38.71,271608.5946573752,38.65,38.73,38.53,38.71,271608.5947
2016-02-12 13:30:00,38.71,38.74,38.63,38.72,232289.972899729,38.71,38.74,38.63,38.72,232289.9729
2016-02-12 14:00:00,38.71,39.04,38.67,39.01,432338.3662408053,38.71,39.04,38.67,39.01,432338.3662
2016-02-12 14:30:00,39.01,39.28,38.97,39.19,411962.8339140535,39.01,39.28,38.97,39.19,411962.8339
2016-02-12 15:00:00,39.21,39.45,39.15,39.39,532015.0987224159,39.21,39.45,39.15,39.39,532015.0987
2016-02-12 15:30:00,39.39,39.44,39.22,39.4,1213515.2922957805,39.39,39.44,39.22,39.4,1213515.2923
2016-02-16 09:30:00,40.29,41.04,40.13,40.71,1311416.9570267133,40.29,41.04,40.13,40.71,1311416.957
2016-02-16 10:00:00,40.72,41.23,40.5,40.87,874701.8970189702,40.72,41.23,40.5,40.87,874701.897
2016-02-16 10:30:00,40.88,41.37,40.81,40.89,1155936.8950832367,40.88,41.37,40.81,40.89,1155936.8951
2016-02-16 11:00:00,40.85,41.16,40.63,40.88,572669.376693767,40.85,41.16,40.63,40.88,572669.3767
2016-02-16 11:30:00,40.88,41.53,40.87,41.48,531293.0700735579,40.88,41.53,40.87,41.48,531293.0701
2016-02-16 12:00:00,41.48,41.62,41.33,41.54,499674.79674796754,41.48,41.62,41.33,41.54,499674.7967
2016-02-16 12:30:00,41.54,41.65,41.43,41.53,420768.4862562912,41.54,41.65,41.43,41.53,420768.4863
2016-02-16 13:00:00,41.55,41.69,41.48,41.49,376020.1316298877,41.55,41.69,41.48,41.49,376020.1316
2016-02-16 13:30:00,41.49,41.76,41.39,41.74,498534.64963221067,41.49,41.76,41.39,41.74,498534.6496
2016-02-16 14:00:00,41.74,41.96,41.72,41.91,515545.87688734033,41.74,41.96,41.72,41.91,515545.8769
2016-02-16 14:30:00,41.91,41.92,41.65,41.73,370696.8641114983,41.91,41.92,41.65,41.73,370696.8641
2016-02-16 15:00:00,41.73,41.74,41.23,41.29,1061002.7100271003,41.73,41.74,41.23,41.29,1061002.71
2016-02-16 15:30:00,41.29,41.31,40.9,41.29,1657108.0139372824,41.29,41.31,40.9,41.29,1657108.0139
2016-02-17 09:30:00,41.82,42.23,41.45,41.9,717392.5667828107,41.82,42.23,41.45,41.9,717392.5668
2016-02-17 10:00:00,41.88,42.63,41.75,42.63,754514.1308555943,41.88,42.63,41.75,42.63,754514.1309
2016-02-17 10:30:00,42.61,42.68,42.21,42.43,730071.6221447929,42.61,42.68,42.21,42.43,730071.6221
2016-02-17 11:00:00,42.42,42.44,42.01,42.14,504535.4239256679,42.42,42.44,42.01,42.14,504535.4239
2016-02-17 11:30:00,42.15,42.61,42.13,42.57,455743.3217189315,42.15,42.61,42.13,42.57,455743.3217
2016-02-17 12:00:00,42.58,42.79,42.46,42.74,540663.9566395665,42.58,42.79,42.46,42.74,540663.9566
2016-02-17 12:30:00,42.71,42.88,42.69,42.86,362144.7928765002,42.71,42.88,42.69,42.86,362144.7929
2016-02-17 13:00:00,42.86,43.2,42.8,43.15,500710.41424699966,42.86,43.2,42.8,43.15,500710.4142
2016-02-17 13:30:00,43.15,43.2,42.72,42.86,411705.3813395277,43.15,43.2,42.72,42.86,411705.3813
2016-02-17 14:00:00,42.83,43.19,42.74,42.88,333217.1893147503,42.83,43.19,42.74,42.88,333217.1893
2016-02-17 14:30:00,42.87,42.93,42.64,42.73,422607.4332171893,42.87,42.93,42.64,42.73,422607.4332
2016-02-17 15:00:00,42.74,42.89,42.73,42.81,380027.10027100274,42.74,42.89,42.73,42.81,380027.1003
2016-02-17 15:30:00,42.82,42.93,42.73,42.87,762524.1966705382,42.82,42.93,42.73,42.87,762524.1967
2016-02-18 09:30:00,42.96,43.11,42.1,42.44,488610.1432442896,42.96,43.11,42.1,42.44,488610.1432
2016-02-18 10:00:00,42.44,42.51,42.06,42.43,414099.8838559815,42.44,42.51,42.06,42.43,414099.8839
2016-02-18 10:30:00,42.44,42.44,41.95,41.98,357899.72899729,42.44,42.44,41.95,41.98,357899.729
2016-02-18 11:00:00,41.98,42.01,41.7,41.81,361258.226867983,41.98,42.01,41.7,41.81,361258.2269
2016-02-18 11:30:00,41.82,42.1,41.78,42.08,322218.35075493617,41.82,42.1,41.78,42.08,322218.3508
2016-02-18 12:00:00,42.08,42.3,42.0,42.23,107241.57955865274,42.08,42.3,42.0,42.23,107241.5796
2016-02-18 12:30:00,42.23,42.31,41.96,41.96,179252.80681378243,42.23,42.31,41.96,41.96,179252.8068
2016-02-18 13:00:00,41.95,41.99,41.72,41.76,298364.3050716222,41.95,41.99,41.72,41.76,298364.3051
2016-02-18 13:30:00,41.76,41.86,41.72,41.86,267864.88579171506,41.76,41.86,41.72,41.86,267864.8858
2016-02-18 14:00:00,41.86,42.08,41.83,42.02,352086.7208672087,41.86,42.08,41.83,42.02,352086.7209
2016-02-18 14:30:00,42.0,42.12,41.86,41.95,227220.2864885792,42.0,42.12,41.86,41.95,227220.2865
2016-02-18 15:00:00,41.94,41.99,41.81,41.94,238937.2822299652,41.94,41.99,41.81,41.94,238937.2822
2016-02-18 15:30:00,41.93,41.94,41.8,41.85,573542.3925667829,41.93,41.94,41.8,41.85,573542.3926
2016-02-19 09:30:00,41.59,41.65,40.83,41.48,1089591.5602013164,41.59,41.65,40.83,41.48,1089591.5602
2016-02-19 10:00:00,41.47,41.92,41.19,41.72,375207.1234998065,41.47,41.92,41.19,41.72,375207.1235
2016-02-19 10:30:00,41.74,42.14,41.6,41.99,517129.3070073559,41.74,42.14,41.6,41.99,517129.307
2016-02-19 11:00:00,41.96,42.25,41.75,42.2,152702.2841656988,41.96,42.25,41.75,42.2,152702.2842
2016-02-19 11:30:00,42.24,42.29,41.84,41.99,175296.16724738677,42.24,42.29,41.84,41.99,175296.1672
2016-02-19 12:00:00,41.99,42.04,41.83,41.95,201033.6817653891,41.99,42.04,41.83,41.95,201033.6818
2016-02-19 12:30:00,41.95,42.03,41.73,41.77,174161.82733255904,41.95,42.03,41.73,41.77,174161.8273
2016-02-19 13:00:00,41.76,41.88,41.7,41.75,112969.4154084398,41.76,41.88,41.7,41.75,112969.4154
2016-02-19 13:30:00,41.74,41.84,41.69,41.76,191550.52264808363,41.74,41.84,41.69,41.76,191550.5226
2016-02-19 14:00:00,41.75,41.85,41.67,41.68,218068.1378242354,41.75,41.85,41.67,41.68,218068.1378
2016-02-19 14:30:00,41.71,41.72,41.36,41.46,330929.15214866435,41.71,41.72,41.36,41.46,330929.1521
2016-02-19 15:00:00,41.45,41.59,41.43,41.49,317955.86527293845,41.45,41.59,41.43,41.49,317955.8653
2016-02-19 15:30:00,41.5,41.68,41.47,41.64,686842.8184281844,41.5,41.68,41.47,41.64,686842.8184
2016-02-22 09:30:00,41.92,42.33,41.76,42.33,417361.5950445219,41.92,42.33,41.76,42.33,417361.595
2016-02-22 10:00:00,42.3,42.46,41.85,41.92,440826.5582655827,42.3,42.46,41.85,41.92,440826.5583
2016-02-22 10:30:00,41.92,42.11,41.89,42.05,172725.51296941543,41.92,42.11,41.89,42.05,172725.513
2016-02-22 11:00:00,42.03,42.07,41.85,41.98,211248.5481997677,42.03,42.07,41.85,41.98,211248.5482
2016-02-22 11:30:00,42.0,42.05,41.92,41.99,148097.17382888115,42.0,42.05,41.92,41.99,148097.1738
2016-02-22 12:00:00,41.99,42.05,41.86,41.86,126548.5869144406,41.99,42.05,41.86,41.86,126548.5869
2016-02-22 12:30:00,41.88,41.97,41.85,41.9,149734.80449090205,41.88,41.97,41.85,41.9,149734.8045
2016-02-22 13:00:00,41.89,41.91,41.79,41.81,116101.43244289586,41.89,41.91,41.79,41.81,116101.4324
2016-02-22 13:30:00,41.81,42.09,41.8,41.94,125838.17266744096,41.81,42.09,41.8,41.94,125838.1727
2016-02-22 14:00:00,41.94,41.99,41.81,41.87,197224.1579558653,41.94,41.99,41.81,41.87,197224.158
2016-02-22 14:30:00,41.85,41.88,41.77,41.81,178991.4827719706,41.85,41.88,41.77,41.81,178991.4828
2016-02-22 15:00:00,41.82,41.84,41.66,41.76,232065.4277971352,41.82,41.84,41.66,41.76,232065.4278
2016-02-22 15:30:00,41.76,41.94,41.76,41.89,382651.9550909795,41.76,41.94,41.76,41.89,382651.9551
2016-02-23 09:30:00,41.88,42.35,41.74,42.16,320451.02593883086,41.88,42.35,41.74,42.16,320451.0259
2016-02-23 10:00:00,42.1,42.13,41.59,41.85,293006.1943476578,42.1,42.13,41.59,41.85,293006.1943
2016-02-23 10:30:00,41.89,41.94,41.65,41.66,232065.4277971352,41.89,41.94,41.65,41.66,232065.4278
2016-02-23 11:00:00,41.67,41.67,41.25,41.33,282640.3406891212,41.67,41.67,41.25,41.33,282640.3407
2016-02-23 11:30:00,41.35,41.46,41.24,41.43,337992.6442121564,41.35,41.46,41.24,41.43,337992.6442
2016-02-23 12:00:00,41.41,41.49,41.36,41.45,210936.89508323657,41.41,41.49,41.36,41.45,210936.8951
2016-02-23 12:30:00,41.44,41.68,41.43,41.62,97510.6465350368,41.44,41.68,41.43,41.62,97510.6465
2016-02-23 13:00:00,41.64,41.76,41.57,41.6,121672.47386759584,41.64,41.76,41.57,41.6,121672.4739
2016-02-23 13:30:00,41.6,41.6,41.4,41.49,196941.5408439799,41.6,41.6,41.4,41.49,196941.5408
2016-02-23 14:00:00,41.47,41.65,41.43,41.59,136362.75648470773,41.47,41.65,41.43,41.59,136362.7565
2016-02-23 14:30:00,41.57,41.58,41.35,41.38,126341.46341463416,41.57,41.58,41.35,41.38,126341.4634
2016-02-23 15:00:00,41.38,41.49,41.32,41.45,253209.44638017807,41.38,41.49,41.32,41.45,253209.4464
2016-02-23 15:30:00,41.46,41.65,41.44,41.59,854334.1076267906,41.46,41.65,41.44,41.59,854334.1076
2016-02-24 09:30:00,41.25,41.64,40.91,41.33,391738.2888114596,41.25,41.64,40.91,41.33,391738.2888
2016-02-24 10:00:00,41.32,41.63,41.18,41.57,372814.5567169958,41.32,41.63,41.18,41.57,372814.5567
2016-02-24 10:30:00,41.58,41.98,41.41,41.82,348443.6701509873,41.58,41.98,41.41,41.82,348443.6702
2016-02-24 11:00:00,41.82,41.91,41.6,41.82,154181.18466898956,41.82,41.91,41.6,41.82,154181.1847
2016-02-24 11:30:00,41.85,42.37,41.83,42.15,261016.26016260163,41.85,42.37,41.83,42.15,261016.2602
2016-02-24 12:00:00,42.13,42.41,42.09,42.28,224614.7890050329,42.13,42.41,42.09,42.28,224614.789
2016-02-24 12:30:00,42.28,42.33,42.1,42.23,229096.0123886953,42.28,42.33,42.1,42.23,229096.0124
2016-02-24 13:00:00,42.25,42.39,42.06,42.11,216484.7077042199,42.25,42.39,42.06,42.11,216484.7077
2016-02-24 13:30:00,42.11,42.25,42.02,42.19,147181.57181571817,42.11,42.25,42.02,42.19,147181.5718
2016-02-24 14:00:00,42.18,42.62,42.18,42.56,209295.39295392955,42.18,42.62,42.18,42.56,209295.393
2016-02-24 14:30:00,42.57,42.65,42.36,42.37,163232.67518389472,42.57,42.65,42.36,42.37,163232.6752
2016-02-24 15:00:00,42.38,42.67,42.38,42.57,228346.8834688347,42.38,42.67,42.38,42.57,228346.8835
2016-02-24 15:30:00,42.56,42.61,42.42,42.43,580603.9488966318,42.56,42.61,42.42,42.43,580603.9489
2016-02-25 09:30:00,42.57,43.24,42.42,42.59,440512.9694154085,42.57,43.24,42.42,42.59,440512.9694
2016-02-25 10:00:00,42.58,42.82,42.29,42.78,347262.8726287263,42.58,42.82,42.29,42.78,347262.8726
2016-02-25 10:30:00,42.74,42.81,42.44,42.55,403474.6418892761,42.74,42.81,42.44,42.55,403474.6419
2016-02-25 11:00:00,42.51,42.85,42.44,42.75,230613.6275648471,42.51,42.85,42.44,42.75,230613.6276
2016-02-25 11:30:00,42.74,42.85,42.56,42.75,261178.8617886179,42.74,42.85,42.56,42.75,261178.8618
2016-02-25 12:00:00,42.77,42.79,42.54,42.64,217557.10414247,42.77,42.79,42.54,42.64,217557.1041
2016-02-25 12:30:00,42.63,42.63,42.34,42.44,324363.14363143634,42.63,42.63,42.34,42.44,324363.1436
2016-02-25 13:00:00,42.44,42.65,42.32,42.63,180654.2779713512,42.44,42.65,42.32,42.63,180654.278
2016-02-25 13:30:00,42.65,42.92,42.63,42.86,130747.19318621758,42.65,42.92,42.63,42.86,130747.1932
2016-02-25 14:00:00,42.86,42.98,42.82,42.86,146498.25783972128,42.86,42.98,42.82,42.86,146498.2578
2016-02-25 14:30:00,42.87,42.87,42.57,42.62,148366.2408052652,42.87,42.87,42.57,42.62,148366.2408
2016-02-25 15:00:00,42.63,42.85,42.61,42.63,205292.29578010069,42.63,42.85,42.61,42.63,205292.2958
2016-02-25 15:30:00,42.64,42.91,42.61,42.9,443977.93263646925,42.64,42.91,42.61,42.9,443977.9326
2016-02-26 09:30:00,42.98,43.33,42.62,43.2,560660.0851722803,42.98,43.33,42.62,43.2,560660.0852
2016-02-26 10:00:00,43.19,43.65,43.03,43.54,577162.2144792877,43.19,43.65,43.03,43.54,577162.2145
2016-02-26 10:30:00,43.54,43.83,43.48,43.65,342226.0936895083,43.54,43.83,43.48,43.65,342226.0937
2016-02-26 11:00:00,43.64,43.87,43.54,43.67,521188.5404568332,43.64,43.87,43.54,43.67,521188.5405
2016-02-26 11:30:00,43.65,43.76,43.5,43.69,278211.3821138212,43.65,43.76,43.5,43.69,278211.3821
2016-02-26 12:00:00,43.7,43.7,43.34,43.54,650201.3162988774,43.7,43.7,43.34,43.54,650201.3163
2016-02-26 12:30:00,43.54,43.75,43.51,43.71,158451.41308555944,43.54,43.75,43.51,43.71,158451.4131
2016-02-26 13:00:00,43.69,43.81,43.69,43.76,113979.86837011228,43.69,43.81,43.69,43.76,113979.8684
2016-02-26 13:30:00,43.78,43.84,43.51,43.55,152431.2814556717,43.78,43.84,43.51,43.55,152431.2815
2016-02-26 14:00:00,43.57,43.63,43.43,43.56,177880.37166085947,43.57,43.63,43.43,43.56,177880.3717
2016-02-26 14:30:00,43.57,43.59,43.32,43.33,171587.3015873016,43.57,43.59,43.32,43.33,171587.3016
2016-02-26 15:00:00,43.34,43.52,43.3,43.38,220329.07471931865,43.34,43.52,43.3,43.38,220329.0747
2016-02-26 15:30:00,43.37,43.45,43.29,43.3,475029.0360046458,43.37,43.45,43.29,43.3,475029.036
2016-02-29 09:30:00,43.5,43.62,42.95,43.11,377394.5025164538,43.5,43.62,42.95,43.11,377394.5025
2016-02-29 10:00:00,43.13,43.46,42.96,43.31,298432.0557491289,43.13,43.46,42.96,43.31,298432.0557
2016-02-29 10:30:00,43.32,43.46,43.24,43.31,140288.42431281458,43.32,43.46,43.24,43.31,140288.4243
2016-02-29 11:00:00,43.33,43.48,43.26,43.29,122824.235385211,43.33,43.48,43.26,43.29,122824.2354
2016-02-29 11:30:00,43.31,43.52,43.27,43.33,122142.85714285716,43.31,43.52,43.27,43.33,122142.8571
2016-02-29 12:00:00,43.33,43.43,43.29,43.29,111693.76693766938,43.33,43.43,43.29,43.29,111693.7669
2016-02-29 12:30:00,43.32,43.48,43.2,43.47,230907.8590785908,43.32,43.48,43.2,43.47,230907.8591
2016-02-29 13:00:00,43.48,43.62,43.43,43.44,199065.04065040653,43.48,43.62,43.43,43.44,199065.0407
2016-02-29 13:30:00,43.44,43.53,43.37,43.52,135894.30894308945,43.44,43.53,43.37,43.52,135894.3089
2016-02-29 14:00:00,43.53,43.54,43.19,43.33,131227.25512969415,43.53,43.54,43.19,43.33,131227.2551
2016-02-29 14:30:00,43.32,43.39,43.17,43.35,121775.06775067752,43.32,43.39,43.17,43.35,121775.0678
2016-02-29 15:00:00,43.34,43.46,43.18,43.45,228356.56213705,43.34,43.46,43.18,43.45,228356.5621
2016-02-29 15:30:00,43.46,43.47,43.21,43.21,750936.8950832366,43.46,43.47,43.21,43.21,750936.8951
2016-03-01 09:30:00,43.47,43.83,43.32,43.54,575557.4912891986,43.47,43.83,43.32,43.54,575557.4913
2016-03-01 10:00:00,43.56,44.2,43.56,44.05,502646.1478900504,43.56,44.2,43.56,44.05,502646.1479
2016-03-01 10:30:00,44.05,44.32,43.94,43.97,338554.0069686412,44.05,44.32,43.94,43.97,338554.007
2016-03-01 11:00:00,43.99,44.05,43.67,43.77,253861.7886178862,43.99,44.05,43.67,43.77,253861.7886
2016-03-01 11:30:00,43.76,44.0,43.69,43.92,194870.30584591563,43.76,44.0,43.69,43.92,194870.3058
2016-03-01 12:00:00,43.94,44.03,43.88,43.95,231445.9930313589,43.94,44.03,43.88,43.95,231445.993
2016-03-01 12:30:00,43.96,43.97,43.62,43.67,288544.3283004259,43.96,43.97,43.62,43.67,288544.3283
2016-03-01 13:00:00,43.65,43.65,43.46,43.56,292057.6848625629,43.65,43.65,43.46,43.56,292057.6849
2016-03-01 13:30:00,43.56,43.85,43.54,43.65,179707.70421989934,43.56,43.85,43.54,43.65,179707.7042
2016-03-01 14:00:00,43.64,43.74,43.44,43.5,182440.96012388697,43.64,43.74,43.44,43.5,182440.9601
2016-03-01 14:30:00,43.49,43.7,43.47,43.66,152905.53619821914,43.49,43.7,43.47,43.66,152905.5362
2016-03-01 15:00:00,43.65,43.82,43.65,43.81,257433.2171893148,43.65,43.82,43.65,43.81,257433.2172
2016-03-01 15:30:00,43.8,43.88,43.68,43.86,451833.1397599691,43.8,43.88,43.68,43.86,451833.1398
2016-03-02 09:30:00,43.82,43.9,43.15,43.29,310139.37282229966,43.82,43.9,43.15,43.29,310139.3728
2016-03-02 10:00:00,43.32,43.64,43.32,43.5,277214.47928765,43.32,43.64,43.32,43.5,277214.4793
2016-03-02 10:30:00,43.48,43.49,43.23,43.48,163629.5005807201,43.48,43.49,43.23,43.48,163629.5006
2016-03-02 11:00:00,43.48,43.53,43.21,43.32,202158.3430120016,43.48,43.53,43.21,43.32,202158.343
2016-03-02 11:30:00,43.34,43.45,42.98,42.98,180778.1649245064,43.34,43.45,42.98,42.98,180778.1649
2016-03-02 12:00:00,42.98,43.15,42.93,43.15,132282.22996515682,42.98,43.15,42.93,43.15,132282.23
2016-03-02 12:30:00,43.12,43.15,43.04,43.09,79947.73519163764,43.12,43.15,43.04,43.09,79947.7352
2016-03-02 13:00:00,43.11,43.18,43.04,43.11,212311.26596980257,43.11,43.18,43.04,43.11,212311.266
2016-03-02 13:30:00,43.11,43.16,42.99,43.04,180677.50677506777,43.11,43.16,42.99,43.04,180677.5068
2016-03-02 14:00:00,43.05,43.08,42.91,43.0,274622.53193960513,43.05,43.08,42.91,43.0,274622.5319
2016-03-02 14:30:00,43.01,43.2,42.97,43.2,353308.1687959737,43.01,43.2,42.97,43.2,353308.1688
2016-03-02 15:00:00,43.2,43.34,43.13,43.17,201033.6817653891,43.2,43.34,43.13,43.17,201033.6818
2016-03-02 15:30:00,43.16,43.36,43.08,43.35,452953.9295392954,43.16,43.36,43.08,43.35,452953.9295
2016-03-03 09:30:00,42.57,42.59,41.62,42.46,1240644.599303136,42.57,42.59,41.62,42.46,1240644.5993
2016-03-03 10:00:00,42.44,42.53,42.24,42.45,547049.9419279908,42.44,42.53,42.24,42.45,547049.9419
2016-03-03 10:30:00,42.46,42.94,42.44,42.89,464059.2334494774,42.46,42.94,42.44,42.89,464059.2334
2016-03-03 11:00:00,42.88,42.91,42.51,42.54,336151.76151761523,42.88,42.91,42.51,42.54,336151.7615
2016-03-03 11:30:00,42.52,42.74,42.38,42.62,347222.22222222225,42.52,42.74,42.38,42.62,347222.2222
2016-03-03 12:00:00,42.65,42.74,42.52,42.63,278894.6960898181,42.65,42.74,42.52,42.63,278894.6961
2016-03-03 12:30:00,42.63,42.88,42.62,42.83,159814.16957026714,42.63,42.88,42.62,42.83,159814.1696
2016-03-03 13:00:00,42.84,42.84,42.68,42.82,193060.3948896632,42.84,42.84,42.68,42.82,193060.3949
2016-03-03 13:30:00,42.82,43.12,42.82,43.05,419074.7193186218,42.82,43.12,42.82,43.05,419074.7193
2016-03-03 14:00:00,43.05,43.08,42.92,43.03,230238.09523809527,43.05,43.08,42.92,43.03,230238.0952
2016-03-03 14:30:00,43.04,43.08,42.86,42.86,358840.49554781266,43.04,43.08,42.86,42.86,358840.4955
2016-03-03 15:00:00,42.87,42.88,42.69,42.86,263873.4030197445,42.87,42.88,42.69,42.86,263873.403
2016-03-03 15:30:00,42.85,42.96,42.82,42.91,537891.9860627179,42.85,42.96,42.82,42.91,537891.9861
2016-03-04 09:30:00,43.06,43.2,42.49,42.71,444819.9767711964,43.06,43.2,42.49,42.71,444819.9768
2016-03-04 10:00:00,42.71,43.18,42.71,43.05,355003.87146728614,42.71,43.18,42.71,43.05,355003.8715
2016-03-04 10:30:00,43.04,43.15,42.83,42.91,289198.606271777,43.04,43.15,42.83,42.91,289198.6063
2016-03-04 11:00:00,42.92,43.31,42.9,43.19,269787.06929926446,42.92,43.31,42.9,43.19,269787.0693
2016-03-04 11:30:00,43.21,43.36,43.17,43.34,131533.10104529618,43.21,43.36,43.17,43.34,131533.101
2016-03-04 12:00:00,43.35,43.44,43.25,43.27,190065.8149438637,43.35,43.44,43.25,43.27,190065.8149
2016-03-04 12:30:00,43.27,43.36,43.24,43.35,143830.81687959738,43.27,43.36,43.24,43.35,143830.8169
2016-03-04 13:00:00,43.35,43.52,43.25,43.52,215673.6353077817,43.35,43.52,43.25,43.52,215673.6353
2016-03-04 13:30:00,43.51,43.67,43.45,43.65,282427.4099883856,43.51,43.67,43.45,43.65,282427.41
2016-03-04 14:00:00,43.65,43.73,43.47,43.47,300778.1649245064,43.65,43.73,43.47,43.47,300778.1649
2016-03-04 14:30:00,43.47,43.48,43.2,43.36,265241.96670538135,43.47,43.48,43.2,43.36,265241.9667
2016-03-04 15:00:00,43.37,43.45,43.22,43.38,289328.30042586144,43.37,43.45,43.22,43.38,289328.3004
2016-03-04 15:30:00,43.39,43.46,43.31,43.4,742632.597754549,43.39,43.46,43.31,43.4,742632.5978
2016-03-07 09:30:00,43.17,43.58,43.02,43.02,381631.8234610918,43.17,43.58,43.02,43.02,381631.8235
2016-03-07 10:00:00,42.97,43.39,42.92,42.96,276401.47115756874,42.97,43.39,42.92,42.96,276401.4712
2016-03-07 10:30:00,42.96,43.47,42.94,43.36,680003.8714672861,42.96,43.47,42.94,43.36,680003.8715
2016-03-07 11:00:00,43.35,43.4,43.22,43.36,193296.55439411537,43.35,43.4,43.22,43.36,193296.5544
2016-03-07 11:30:00,43.37,43.65,43.18,43.21,281434.3786295006,43.37,43.65,43.18,43.21,281434.3786
2016-03-07 12:00:00,43.2,43.23,43.04,43.21,136773.13201703446,43.2,43.23,43.04,43.21,136773.132
2016-03-07 12:30:00,43.21,43.31,43.12,43.18,125749.12891986064,43.21,43.31,43.12,43.18,125749.1289
2016-03-07 13:00:00,43.17,43.34,43.16,43.19,267781.6492450639,43.17,43.34,43.16,43.19,267781.6492
2016-03-07 13:30:00,43.19,43.21,43.02,43.11,200780.10065814943,43.19,43.21,43.02,43.11,200780.1007
2016-03-07 14:00:00,43.11,43.18,42.82,42.82,222462.25319396053,43.11,43.18,42.82,42.82,222462.2532
2016-03-07 14:30:00,42.82,42.92,42.56,42.76,366897.0189701897,42.82,42.92,42.56,42.76,366897.019
2016-03-07 15:00:00,42.75,42.93,42.61,42.89,314775.45489740616,42.75,42.93,42.61,42.89,314775.4549
2016-03-07 15:30:00,42.91,43.0,42.8,43.0,531678.281068525,42.91,43.0,42.8,43.0,531678.2811
2016-03-08 09:30:00,42.59,42.82,42.27,42.36,690073.5578784359,42.59,42.82,42.27,42.36,690073.5579
2016-03-08 10:00:00,42.36,42.84,42.32,42.47,491556.3298490128,42.36,42.84,42.32,42.47,491556.3298
2016-03-08 10:30:00,42.46,42.65,42.33,42.52,245625.2419667054,42.46,42.65,42.33,42.52,245625.242
2016-03-08 11:00:00,42.51,42.6,42.13,42.39,287363.530778165,42.51,42.6,42.13,42.39,287363.5308
2016-03-08 11:30:00,42.41,42.47,42.27,42.3,227723.5772357724,42.41,42.47,42.27,42.3,227723.5772
2016-03-08 12:00:00,42.34,42.48,42.27,42.39,210311.6531165312,42.34,42.48,42.27,42.39,210311.6531
2016-03-08 12:30:00,42.42,42.53,42.39,42.43,193172.66744096013,42.42,42.53,42.39,42.43,193172.6674
2016-03-08 13:00:00,42.43,42.47,42.31,42.38,132146.72861014327,42.43,42.47,42.31,42.38,132146.7286
2016-03-08 13:30:00,42.4,42.46,42.32,42.35,102646.14789005034,42.4,42.46,42.32,42.35,102646.1479
2016-03-08 14:00:00,42.35,42.37,42.15,42.18,112193.18621757648,42.35,42.37,42.15,42.18,112193.1862
2016-03-08 14:30:00,42.16,42.26,42.12,42.23,186989.93418505616,42.16,42.26,42.12,42.23,186989.9342
2016-03-08 15:00:00,42.23,42.25,42.09,42.1,202886.17886178865,42.23,42.25,42.09,42.1,202886.1789
2016-03-08 15:30:00,42.08,42.18,41.94,42.0,677634.5334881921,42.08,42.18,41.94,42.0,677634.5335
2016-03-09 09:30:00,42.15,42.2,40.99,41.31,858246.2253193961,42.15,42.2,40.99,41.31,858246.2253
2016-03-09 10:00:00,41.31,41.31,40.76,40.91,922706.1556329848,41.31,41.31,40.76,40.91,922706.1556
2016-03-09 10:30:00,40.94,41.28,40.76,41.08,609483.1591173055,40.94,41.28,40.76,41.08,609483.1591
2016-03-09 11:00:00,41.09,41.5,41.09,41.36,314554.78126209835,41.09,41.5,41.09,41.36,314554.7813
2016-03-09 11:30:00,41.36,41.43,41.31,41.35,203914.05342624857,41.36,41.43,41.31,41.35,203914.0534
2016-03-09 12:00:00,41.35,41.51,41.35,41.44,210522.6480836237,41.35,41.51,41.35,41.44,210522.6481
2016-03-09 12:30:00,41.46,41.57,41.23,41.32,257677.1196283392,41.46,41.57,41.23,41.32,257677.1196
2016-03-09 13:00:00,41.31,41.37,41.2,41.24,215331.0104529617,41.31,41.37,41.2,41.24,215331.0105
2016-03-09 13:30:00,41.24,41.54,41.24,41.49,250429.73286875727,41.24,41.54,41.24,41.49,250429.7329
2016-03-09 14:00:00,41.5,41.62,41.46,41.54,271819.5896244677,41.5,41.62,41.46,41.54,271819.5896
2016-03-09 14:30:00,41.53,41.53,41.3,41.36,268554.0069686412,41.53,41.53,41.3,41.36,268554.007
2016-03-09 15:00:00,41.37,41.42,41.16,41.26,284727.0615563299,41.37,41.42,41.16,41.26,284727.0616
2016-03-09 15:30:00,41.25,41.48,41.23,41.48,790667.8281068526,41.25,41.48,41.23,41.48,790667.8281
2016-03-10 09:30:00,41.92,42.27,41.64,42.27,281281.4556716996,41.92,42.27,41.64,42.27,281281.4557
2016-03-10 10:00:00,42.27,42.46,42.09,42.1,293137.8242353852,42.27,42.46,42.09,42.1,293137.8242
2016-03-10 10:30:00,42.11,42.13,41.79,41.82,190220.6736353078,42.11,42.13,41.79,41.82,190220.6736
2016-03-10 11:00:00,41.83,41.94,41.48,41.54,266821.5253581107,41.83,41.94,41.48,41.54,266821.5254
2016-03-10 11:30:00,41.54,41.82,41.45,41.75,328362.3693379791,41.54,41.82,41.45,41.75,328362.3693
2016-03-10 12:00:00,41.74,41.87,41.57,41.65,142425.47425474256,41.74,41.87,41.57,41.65,142425.4743
2016-03-10 12:30:00,41.67,41.71,41.35,41.56,132473.86759581885,41.67,41.71,41.35,41.56,132473.8676
2016-03-10 13:00:00,41.56,41.7,41.43,41.66,158606.2717770035,41.56,41.7,41.43,41.66,158606.2718
2016-03-10 13:30:00,41.65,41.87,41.62,41.63,150321.33178474644,41.65,41.87,41.62,41.63,150321.3318
2016-03-10 14:00:00,41.62,41.82,41.45,41.8,114837.39837398376,41.62,41.82,41.45,41.8,114837.3984
2016-03-10 14:30:00,41.8,42.01,41.75,41.87,181722.80294231515,41.8,42.01,41.75,41.87,181722.8029
2016-03-10 15:00:00,41.89,42.04,41.77,41.99,278478.5133565622,41.89,42.04,41.77,41.99,278478.5134
2016-03-10 15:30:00,41.99,42.01,41.74,41.88,449556.7169957414,41.99,42.01,41.74,41.88,449556.717
2016-03-11 09:30:00,42.13,42.23,41.52,42.23,283534.6496322106,42.13,42.23,41.52,42.23,283534.6496
2016-03-11 10:00:00,42.22,42.45,42.19,42.32,237946.1866047232,42.22,42.45,42.19,42.32,237946.1866
2016-03-11 10:30:00,42.35,42.6,42.3,42.37,233970.18970189703,42.35,42.6,42.3,42.37,233970.1897
2016-03-11 11:00:00,42.37,42.51,42.26,42.5,181622.14479287653,42.37,42.51,42.26,42.5,181622.1448
2016-03-11 11:30:00,42.49,42.67,42.49,42.59,239665.11807975225,42.49,42.67,42.49,42.59,239665.1181
2016-03-11 12:00:00,42.59,42.76,42.57,42.74,196225.3193960511,42.59,42.76,42.57,42.74,196225.3194
2016-03-11 12:30:00,42.74,42.75,42.53,42.57,197142.8571428572,42.74,42.75,42.53,42.57,197142.8571
2016-03-11 13:00:00,42.57,42.66,42.53,42.6,99454.12311265973,42.57,42.66,42.53,42.6,99454.1231
2016-03-11 13:30:00,42.6,42.7,42.54,42.66,151279.51993805653,42.6,42.7,42.54,42.66,151279.5199
2016-03-11 14:00:00,42.66,42.69,42.57,42.59,137853.27138985676,42.66,42.69,42.57,42.59,137853.2714
2016-03-11 14:30:00,42.59,42.65,42.56,42.59,144636.08207510647,42.59,42.65,42.56,42.59,144636.0821
2016-03-11 15:00:00,42.59,42.71,42.57,42.66,169945.7994579946,42.59,42.71,42.57,42.66,169945.7995
2016-03-11 15:30:00,42.65,42.68,42.58,42.59,464177.3132017035,42.65,42.68,42.58,42.59,464177.3132
2016-03-14 09:30:00,42.56,42.57,42.22,42.24,403575.3000387147,42.56,42.57,42.22,42.24,403575.3
2016-03-14 10:00:00,42.24,42.32,42.05,42.28,334990.3213317848,42.24,42.32,42.05,42.28,334990.3213
2016-03-14 10:30:00,42.28,42.52,42.22,42.22,246819.58962446768,42.28,42.52,42.22,42.22,246819.5896
2016-03-14 11:00:00,42.23,42.3,42.16,42.18,160946.57375145183,42.23,42.3,42.16,42.18,160946.5738
2016-03-14 11:30:00,42.18,42.43,42.16,42.22,236639.566395664,42.18,42.43,42.16,42.22,236639.5664
2016-03-14 12:00:00,42.22,42.31,42.2,42.3,222096.399535424,42.22,42.31,42.2,42.3,222096.3995
2016-03-14 12:30:00,42.3,42.34,42.24,42.27,129845.14130855596,42.3,42.34,42.24,42.27,129845.1413
2016-03-14 13:00:00,42.27,42.4,42.26,42.38,122067.36353077818,42.27,42.4,42.26,42.38,122067.3635
2016-03-14 13:30:00,42.38,42.44,42.35,42.42,90739.45025164538,42.38,42.44,42.35,42.42,90739.4503
2016-03-14 14:00:00,42.4,42.43,42.37,42.4,147284.16569879986,42.4,42.43,42.37,42.4,147284.1657
2016-03-14 14:30:00,42.41,42.44,42.36,42.36,128867.59581881536,42.41,42.44,42.36,42.36,128867.5958
2016-03-14 15:00:00,42.37,42.4,42.3,42.35,180652.3422377081,42.37,42.4,42.3,42.35,180652.3422
2016-03-14 15:30:00,42.36,42.4,42.29,42.3,703366.2408052653,42.36,42.4,42.29,42.3,703366.2408
2016-03-15 09:30:00,42.2,42.26,41.71,41.79,464231.5137437089,42.2,42.26,41.71,41.79,464231.5137
2016-03-15 10:00:00,41.77,41.84,41.52,41.84,311356.9492837786,41.77,41.84,41.52,41.84,311356.9493
2016-03-15 10:30:00,41.84,41.86,41.64,41.66,245425.8614014712,41.84,41.86,41.64,41.66,245425.8614
2016-03-15 11:00:00,41.66,41.95,41.66,41.9,168128.14556716997,41.66,41.95,41.66,41.9,168128.1456
2016-03-15 11:30:00,41.92,41.96,41.77,41.79,128821.13821138212,41.92,41.96,41.77,41.79,128821.1382
2016-03-15 12:00:00,41.78,41.93,41.77,41.92,154661.24661246614,41.78,41.93,41.77,41.92,154661.2466
2016-03-15 12:30:00,41.91,41.97,41.82,41.83,63573.36430507163,41.91,41.97,41.82,41.83,63573.3643
2016-03-15 13:00:00,41.82,41.92,41.79,41.89,231471.15756871857,41.82,41.92,41.79,41.89,231471.1576
2016-03-15 13:30:00,41.89,41.92,41.65,41.67,173174.6031746032,41.89,41.92,41.65,41.67,173174.6032
2016-03-15 14:00:00,41.67,41.8,41.62,41.65,245098.7224157956,41.67,41.8,41.62,41.65,245098.7224
2016-03-15 14:30:00,41.63,41.66,41.54,41.62,174895.47038327527,41.63,41.66,41.54,41.62,174895.4704
2016-03-15 15:00:00,41.61,41.94,41.6,41.84,155197.4448315912,41.61,41.94,41.6,41.84,155197.4448
2016-03-15 15:30:00,41.84,41.88,41.74,41.87,448207.5106465351,41.84,41.88,41.74,41.87,448207.5106
2016-03-16 09:30:00,41.78,41.92,41.38,41.42,274614.7890050329,41.78,41.92,41.38,41.42,274614.789
2016-03-16 10:00:00,41.39,41.59,41.26,41.38,227661.63375919475,41.39,41.59,41.26,41.38,227661.6338
2016-03-16 10:30:00,41.37,41.47,41.29,41.29,198497.87069299267,41.37,41.47,41.29,41.29,198497.8707
2016-03-16 11:00:00,41.3,41.41,41.26,41.41,151114.98257839723,41.3,41.41,41.26,41.41,151114.9826
2016-03-16 11:30:00,41.4,41.53,41.36,41.45,122146.72861014324,41.4,41.53,41.36,41.45,122146.7286
2016-03-16 12:00:00,41.48,41.58,41.44,41.49,117200.92915214867,41.48,41.58,41.44,41.49,117200.9292
2016-03-16 12:30:00,41.49,41.51,41.32,41.33,218505.6136275649,41.49,41.51,41.32,41.33,218505.6136
2016-03-16 13:00:00,41.32,41.42,41.3,41.35,145551.68408826948,41.32,41.42,41.3,41.35,145551.6841
2016-03-16 13:30:00,41.36,41.45,41.35,41.35,75944.63801780876,41.36,41.45,41.35,41.35,75944.638
2016-03-16 14:00:00,41.36,41.69,41.35,41.65,221693.7669376694,41.36,41.69,41.35,41.65,221693.7669
2016-03-16 14:30:00,41.66,41.83,41.58,41.66,259862.5629113434,41.66,41.83,41.58,41.66,259862.5629
2016-03-16 15:00:00,41.64,41.88,41.64,41.8,202166.08594657376,41.64,41.88,41.64,41.8,202166.0859
2016-03-16 15:30:00,41.81,41.94,41.78,41.84,526335.6562137051,41.81,41.94,41.78,41.84,526335.6562
2016-03-17 09:30:00,41.92,42.7,41.83,42.67,585089.0437475804,41.92,42.7,41.83,42.67,585089.0437
2016-03-17 10:00:00,42.67,42.7,42.38,42.67,279014.7115756872,42.67,42.7,42.38,42.67,279014.7116
2016-03-17 10:30:00,42.67,43.01,42.56,42.74,409881.92024777393,42.67,43.01,42.56,42.74,409881.9202
2016-03-17 11:00:00,42.73,42.86,42.61,42.79,342634.5334881921,42.73,42.86,42.61,42.79,342634.5335
2016-03-17 11:30:00,42.78,42.88,42.77,42.87,205104.5296167248,42.78,42.88,42.77,42.87,205104.5296
2016-03-17 12:00:00,42.87,42.97,42.84,42.96,355354.2392566783,42.87,42.97,42.84,42.96,355354.2393
2016-03-17 12:30:00,42.97,43.21,42.95,43.14,330042.5861401471,42.97,43.21,42.95,43.14,330042.5861
2016-03-17 13:00:00,43.15,43.32,43.13,43.22,311223.3836624081,43.15,43.32,43.13,43.22,311223.3837
2016-03-17 13:30:00,43.21,43.3,43.06,43.09,294405.72977158346,43.21,43.3,43.06,43.09,294405.7298
2016-03-17 14:00:00,43.09,43.39,43.06,43.26,353906.3104916764,43.09,43.39,43.06,43.26,353906.3105
2016-03-17 14:30:00,43.25,43.32,43.1,43.1,419080.5265195509,43.25,43.32,43.1,43.1,419080.5265
2016-03-17 15:00:00,43.11,43.32,43.1,43.3,286699.5741385986,43.11,43.32,43.1,43.3,286699.5741
2016-03-17 15:30:00,43.3,43.31,42.96,42.98,969353.4649632212,43.3,43.31,42.96,42.98,969353.465
2016-03-18 09:30:00,43.16,43.49,43.09,43.48,881722.8029423152,43.16,43.49,43.09,43.48,881722.8029
2016-03-18 10:00:00,43.49,43.64,43.34,43.64,419883.855981417,43.49,43.64,43.34,43.64,419883.856
2016-03-18 10:30:00,43.63,43.9,43.61,43.86,459529.61672473873,43.63,43.9,43.61,43.86,459529.6167
2016-03-18 11:00:00,43.85,44.07,43.84,43.84,667063.4920634921,43.85,44.07,43.84,43.84,667063.4921
2016-03-18 11:30:00,43.84,44.03,43.69,43.8,345692.9926442122,43.84,44.03,43.69,43.8,345692.9926
2016-03-18 12:00:00,43.83,43.91,43.75,43.8,387539.6825396826,43.83,43.91,43.75,43.8,387539.6825
2016-03-18 12:30:00,43.8,43.81,43.62,43.64,220814.9438637244,43.8,43.81,43.62,43.64,220814.9439
2016-03-18 13:00:00,43.65,43.69,43.45,43.54,231453.73596593112,43.65,43.69,43.45,43.54,231453.736
2016-03-18 13:30:00,43.52,43.58,43.41,43.5,92950.0580720093,43.52,43.58,43.41,43.5,92950.0581
2016-03-18 14:00:00,43.49,43.6,43.48,43.49,151395.6639566396,43.49,43.6,43.48,43.49,151395.664
2016-03-18 14:30:00,43.5,43.6,43.48,43.58,181238.86953155248,43.5,43.6,43.48,43.58,181238.8695
2016-03-18 15:00:00,43.56,43.7,43.56,43.68,253675.9581881533,43.56,43.7,43.56,43.68,253675.9582
2016-03-18 15:30:00,43.69,43.71,43.47,43.51,862504.8393341077,43.69,43.71,43.47,43.51,862504.8393
2016-03-21 09:30:00,43.69,44.35,43.56,44.3,523395.276809911,43.69,44.35,43.56,44.3,523395.2768
2016-03-21 10:00:00,44.31,44.71,44.24,44.63,625269.0669763841,44.31,44.71,44.24,44.63,625269.067
2016-03-21 10:30:00,44.63,44.68,44.03,44.23,481687.9597367403,44.63,44.68,44.03,44.23,481687.9597
2016-03-21 11:00:00,44.25,44.44,44.17,44.37,309585.7530003872,44.25,44.44,44.17,44.37,309585.753
2016-03-21 11:30:00,44.38,44.38,43.99,44.11,317137.049941928,44.38,44.38,43.99,44.11,317137.0499
2016-03-21 12:00:00,44.11,44.18,43.97,44.18,200803.3294618661,44.11,44.18,43.97,44.18,200803.3295
2016-03-21 12:30:00,44.18,44.41,44.15,44.28,235938.8308168796,44.18,44.41,44.15,44.28,235938.8308
2016-03-21 13:00:00,44.26,44.47,44.13,44.47,225696.8641114983,44.26,44.47,44.13,44.47,225696.8641
2016-03-21 13:30:00,44.46,44.47,44.26,44.47,173135.8885017422,44.46,44.47,44.26,44.47,173135.8885
2016-03-21 14:00:00,44.46,44.58,44.31,44.54,239430.8943089431,44.46,44.58,44.31,44.54,239430.8943
2016-03-21 14:30:00,44.54,44.6,44.48,44.59,252632.597754549,44.54,44.6,44.48,44.59,252632.5978
2016-03-21 15:00:00,44.59,44.59,44.17,44.17,813968.2539682541,44.59,44.59,44.17,44.17,813968.254
2016-03-21 15:30:00,44.17,44.21,44.06,44.19,821933.7979094078,44.17,44.21,44.06,44.19,821933.7979
2016-03-22 09:30:00,44.1,44.1,43.44,43.67,560807.2009291522,44.1,44.1,43.44,43.67,560807.2009
2016-03-22 10:00:00,43.69,43.69,43.31,43.35,327946.1866047232,43.69,43.69,43.31,43.35,327946.1866
2016-03-22 10:30:00,43.37,43.68,43.24,43.47,388704.9941927991,43.37,43.68,43.24,43.47,388704.9942
2016-03-22 11:00:00,43.47,43.47,43.26,43.35,319185.0561362757,43.47,43.47,43.26,43.35,319185.0561
2016-03-22 11:30:00,43.35,43.47,43.3,43.36,208162.9887727449,43.35,43.47,43.3,43.36,208162.9888
2016-03-22 12:00:00,43.38,43.42,43.16,43.39,371987.9984514131,43.38,43.42,43.16,43.39,371987.9985
2016-03-22 12:30:00,43.42,43.59,43.4,43.56,209818.04103755325,43.42,43.59,43.4,43.56,209818.041
2016-03-22 13:00:00,43.56,43.61,43.42,43.54,186161.44018583043,43.56,43.61,43.42,43.54,186161.4402
2016-03-22 13:30:00,43.53,43.68,43.5,43.53,190706.54277971352,43.53,43.68,43.5,43.53,190706.5428
2016-03-22 14:00:00,43.54,43.78,43.54,43.72,133966.31823461092,43.54,43.78,43.54,43.72,133966.3182
2016-03-22 14:30:00,43.73,43.76,43.64,43.64,148813.39527680993,43.73,43.76,43.64,43.64,148813.3953
2016-03-22 15:00:00,43.63,43.64,43.51,43.58,168501.74216027875,43.63,43.64,43.51,43.58,168501.7422
2016-03-22 15:30:00,43.58,43.65,43.51,43.62,381999.6128532714,43.58,43.65,43.51,43.62,381999.6129
2016-03-23 09:30:00,42.98,43.3,42.72,43.05,637119.6283391406,42.98,43.3,42.72,43.05,637119.6283
2016-03-23 10:00:00,43.05,43.3,42.96,43.07,306362.75648470776,43.05,43.3,42.96,43.07,306362.7565
2016-03-23 10:30:00,43.05,43.16,42.91,43.15,161864.11149825784,43.05,43.16,42.91,43.15,161864.1115
2016-03-23 11:00:00,43.12,43.3,43.06,43.11,195940.76655052268,43.12,43.3,43.06,43.11,195940.7666
2016-03-23 11:30:00,43.1,43.27,43.08,43.16,128962.44676732484,43.1,43.27,43.08,43.16,128962.4468
2016-03-23 12:00:00,43.17,43.2,43.06,43.13,130871.08013937285,43.17,43.2,43.06,43.13,130871.0801
2016-03-23 12:30:00,43.12,43.29,43.05,43.29,107711.96283391406,43.12,43.29,43.05,43.29,107711.9628
2016-03-23 13:00:00,43.27,43.37,43.19,43.27,185873.0158730159,43.27,43.37,43.19,43.27,185873.0159
2016-03-23 13:30:00,43.27,43.29,42.99,42.99,137071.2349980643,43.27,43.29,42.99,42.99,137071.235
2016-03-23 14:00:00,42.99,43.07,42.94,42.97,166130.46844754164,42.99,43.07,42.94,42.97,166130.4684
2016-03-23 14:30:00,42.98,43.05,42.83,42.86,180813.0081300813,42.98,43.05,42.83,42.86,180813.0081
2016-03-23 15:00:00,42.86,42.97,42.84,42.88,252543.55400696865,42.86,42.97,42.84,42.88,252543.554
2016-03-23 15:30:00,42.88,42.9,42.76,42.81,570323.2675183895,42.88,42.9,42.76,42.81,570323.2675
2016-03-24 09:30:00,42.69,42.81,42.32,42.46,357603.56174990325,42.69,42.81,42.32,42.46,357603.5617
2016-03-24 10:00:00,42.44,42.47,42.02,42.02,265849.7870692993,42.44,42.47,42.02,42.02,265849.7871
2016-03-24 10:30:00,41.99,42.29,41.98,42.19,227191.25048393343,41.99,42.29,41.98,42.19,227191.2505
2016-03-24 11:00:00,42.21,42.4,42.14,42.38,131877.6616337592,42.21,42.4,42.14,42.38,131877.6616
2016-03-24 11:30:00,42.37,42.53,42.22,42.27,214727.06155632983,42.37,42.53,42.22,42.27,214727.0616
2016-03-24 12:00:00,42.27,42.42,42.26,42.39,237636.46922183508,42.27,42.42,42.26,42.39,237636.4692
2016-03-24 12:30:00,42.36,42.38,42.14,42.16,171527.29384436703,42.36,42.38,42.14,42.16,171527.2938
2016-03-24 13:00:00,42.16,42.25,42.13,42.2,117427.4099883856,42.16,42.25,42.13,42.2,117427.41
2016-03-24 13:30:00,42.22,42.39,42.21,42.35,73219.12504839335,42.22,42.39,42.21,42.35,73219.125
2016-03-24 14:00:00,42.34,42.42,42.23,42.37,133674.02245451027,42.34,42.42,42.23,42.37,133674.0225
2016-03-24 14:30:00,42.38,42.45,42.29,42.44,106629.88772744872,42.38,42.45,42.29,42.44,106629.8877
2016-03-24 15:00:00,42.44,42.44,42.35,42.39,206027.87456445995,42.44,42.44,42.35,42.39,206027.8746
2016-03-24 15:30:00,42.39,42.46,42.35,42.44,382640.3406891212,42.39,42.46,42.35,42.44,382640.3407
2016-03-28 09:30:00,42.82,43.03,42.44,42.94,303466.8989547039,42.82,43.03,42.44,42.94,303466.899
2016-03-28 10:00:00,42.89,43.14,42.86,43.09,363664.34378629504,42.89,43.14,42.86,43.09,363664.3438
2016-03-28 10:30:00,43.1,43.1,42.62,42.7,222708.091366628,43.1,43.1,42.62,42.7,222708.0914
2016-03-28 11:00:00,42.73,42.78,42.6,42.67,142845.52845528457,42.73,42.78,42.6,42.67,142845.5285
2016-03-28 11:30:00,42.7,43.04,42.7,43.04,206103.36817653893,42.7,43.04,42.7,43.04,206103.3682
2016-03-28 12:00:00,43.03,43.07,42.88,42.98,86804.10375532327,43.03,43.07,42.88,42.98,86804.1038
2016-03-28 12:30:00,42.96,43.07,42.9,43.07,94548.9740611692,42.96,43.07,42.9,43.07,94548.9741
2016-03-28 13:00:00,43.08,43.1,42.93,42.97,94183.1204026326,43.08,43.1,42.93,42.97,94183.1204
2016-03-28 13:30:00,42.99,43.08,42.98,43.07,148172.66744096013,42.99,43.08,42.98,43.07,148172.6674
2016-03-28 14:00:00,43.06,43.15,42.98,43.0,121047.23190089045,43.06,43.15,42.98,43.0,121047.2319
2016-03-28 14:30:00,42.98,42.99,42.89,42.91,123943.08943089432,42.98,42.99,42.89,42.91,123943.0894
2016-03-28 15:00:00,42.92,43.01,42.88,42.91,115892.3732094464,42.92,43.01,42.88,42.91,115892.3732
2016-03-28 15:30:00,42.89,42.97,42.81,42.86,373010.0658149439,42.89,42.97,42.81,42.86,373010.0658
2016-03-29 09:30:00,42.88,43.2,42.79,42.9,344777.3906310492,42.88,43.2,42.79,42.9,344777.3906
2016-03-29 10:00:00,42.89,43.04,42.76,42.8,235325.2032520325,42.89,43.04,42.76,42.8,235325.2033
2016-03-29 10:30:00,42.8,42.99,42.78,42.89,227541.6182733256,42.8,42.99,42.78,42.89,227541.6183
2016-03-29 11:00:00,42.89,42.91,42.75,42.9,137547.42547425476,42.89,42.91,42.75,42.9,137547.4255
2016-03-29 11:30:00,42.89,42.97,42.81,42.94,128646.92218350756,42.89,42.97,42.81,42.94,128646.9222
2016-03-29 12:00:00,42.94,43.0,42.83,42.98,152326.75183894698,42.94,43.0,42.83,42.98,152326.7518
2016-03-29 12:30:00,42.98,43.09,42.96,43.06,203794.03794037944,42.98,43.09,42.96,43.06,203794.0379
2016-03-29 13:00:00,43.05,43.07,42.93,43.06,118420.44134727062,43.05,43.07,42.93,43.06,118420.4413
2016-03-29 13:30:00,43.05,43.06,42.88,42.98,148759.1947348045,43.05,43.06,42.88,42.98,148759.1947
2016-03-29 14:00:00,42.98,43.13,42.96,43.1,165400.69686411152,42.98,43.13,42.96,43.1,165400.6969
2016-03-29 14:30:00,43.09,43.2,43.03,43.13,202541.6182733256,43.09,43.2,43.03,43.13,202541.6183
2016-03-29 15:00:00,43.13,43.2,43.1,43.14,167156.4072783585,43.13,43.2,43.1,43.14,167156.4073
2016-03-29 15:30:00,43.13,43.16,43.03,43.14,395495.547812621,43.13,43.16,43.03,43.14,395495.5478
2016-03-30 09:30:00,43.53,44.02,43.32,43.86,484941.9279907085,43.53,44.02,43.32,43.86,484941.928
2016-03-30 10:00:00,43.88,43.98,43.71,43.83,279332.1718931475,43.88,43.98,43.71,43.83,279332.1719
2016-03-30 10:30:00,43.81,44.01,43.73,44.01,308224.93224932253,43.81,44.01,43.73,44.01,308224.9322
2016-03-30 11:00:00,44.0,44.14,43.86,43.86,336699.5741385986,44.0,44.14,43.86,43.86,336699.5741
2016-03-30 11:30:00,43.86,44.14,43.8,44.12,197115.75687185445,43.86,44.14,43.8,44.12,197115.7569
2016-03-30 12:00:00,44.13,44.13,43.95,44.06,134841.26984126985,44.13,44.13,43.95,44.06,134841.2698
2016-03-30 12:30:00,44.07,44.14,43.98,44.07,93615.95044521874,44.07,44.14,43.98,44.07,93615.9504
2016-03-30 13:00:00,44.06,44.09,43.96,43.98,153058.45915602014,44.06,44.09,43.96,43.98,153058.4592
2016-03-30 13:30:00,44.0,44.01,43.8,43.87,285158.7301587302,44.0,44.01,43.8,43.87,285158.7302
2016-03-30 14:00:00,43.87,44.15,43.86,44.13,206376.30662020907,43.87,44.15,43.86,44.13,206376.3066
2016-03-30 14:30:00,44.14,44.29,44.08,44.22,266033.6817653891,44.14,44.29,44.08,44.22,266033.6818
2016-03-30 15:00:00,44.23,44.52,44.23,44.52,538571.4285714286,44.23,44.52,44.23,44.52,538571.4286
2016-03-30 15:30:00,44.52,44.53,44.2,44.25,753869.5315524584,44.52,44.53,44.2,44.25,753869.5316
2016-03-31 09:30:00,44.23,44.86,44.23,44.74,775723.9643825011,44.23,44.86,44.23,44.74,775723.9644
2016-03-31 10:00:00,44.73,44.74,44.36,44.37,479318.6217576462,44.73,44.74,44.36,44.37,479318.6218
2016-03-31 10:30:00,44.36,44.36,44.09,44.24,579910.9562524197,44.36,44.36,44.09,44.24,579910.9563
2016-03-31 11:00:00,44.24,44.25,44.12,44.22,260900.1161440186,44.24,44.25,44.12,44.22,260900.1161
2016-03-31 11:30:00,44.22,44.27,44.02,44.07,205009.6786682153,44.22,44.27,44.02,44.07,205009.6787
2016-03-31 12:00:00,44.07,44.16,44.0,44.16,136687.95973674025,44.07,44.16,44.0,44.16,136687.9597
2016-03-31 12:30:00,44.17,44.24,44.1,44.14,124829.65543941157,44.17,44.24,44.1,44.14,124829.6554
2016-03-31 13:00:00,44.16,44.17,43.94,44.0,174914.8277197058,44.16,44.17,43.94,44.0,174914.8277
2016-03-31 13:30:00,44.0,44.03,43.89,43.91,276360.8207510647,44.0,44.03,43.89,43.91,276360.8208
2016-03-31 14:00:00,43.9,43.99,43.8,43.81,195421.98993418508,43.9,43.99,43.8,43.81,195421.9899
2016-03-31 14:30:00,43.81,43.87,43.8,43.85,129225.70654277972,43.81,43.87,43.8,43.85,129225.7065
2016-03-31 15:00:00,43.86,43.92,43.82,43.92,157928.76500193574,43.86,43.92,43.82,43.92,157928.765
2016-03-31 15:30:00,43.93,43.99,43.78,43.82,539107.6267905537,43.93,43.99,43.78,43.82,539107.6268
2016-04-01 09:30:00,43.42,43.51,42.94,43.03,553737.901664731,43.42,43.51,42.94,43.03,553737.9017
2016-04-01 10:00:00,43.04,43.46,42.98,43.31,295385.21099496714,43.04,43.46,42.98,43.31,295385.211
2016-04-01 10:30:00,43.33,43.7,43.3,43.7,193360.43360433605,43.33,43.7,43.3,43.7,193360.4336
2016-04-01 11:00:00,43.72,43.76,43.47,43.54,227775.8420441348,43.72,43.76,43.47,43.54,227775.842
2016-04-01 11:30:00,43.56,43.76,43.55,43.61,201980.2555168409,43.56,43.76,43.55,43.61,201980.2555
2016-04-01 12:00:00,43.62,43.67,43.47,43.51,158064.2663569493,43.62,43.67,43.47,43.51,158064.2664
2016-04-01 12:30:00,43.51,43.65,43.49,43.63,128472.706155633,43.51,43.65,43.49,43.63,128472.7062
2016-04-01 13:00:00,43.62,43.73,43.6,43.73,119488.96631823464,43.62,43.73,43.6,43.73,119488.9663
2016-04-01 13:30:00,43.73,43.92,43.7,43.79,195089.04374758035,43.73,43.92,43.7,43.79,195089.0437
2016-04-01 14:00:00,43.8,43.9,43.75,43.78,145876.887340302,43.8,43.9,43.75,43.78,145876.8873
2016-04-01 14:30:00,43.79,43.91,43.75,43.83,146651.18079752228,43.79,43.91,43.75,43.83,146651.1808
2016-04-01 15:00:00,43.84,43.9,43.79,43.83,149705.7684862563,43.84,43.9,43.79,43.83,149705.7685
2016-04-01 15:30:00,43.83,43.92,43.76,43.78,504725.1258226868,43.83,43.92,43.76,43.78,504725.1258
2016-04-04 09:30:00,43.99,44.01,43.52,43.77,328226.8679829656,43.99,44.01,43.52,43.77,328226.868
2016-04-04 10:00:00,43.75,43.88,43.37,43.52,334672.8610143245,43.75,43.88,43.37,43.52,334672.861
2016-04-04 10:30:00,43.51,43.56,43.08,43.08,318956.63956639566,43.51,43.56,43.08,43.08,318956.6396
2016-04-04 11:00:00,43.07,43.21,42.93,43.02,275481.9976771197,43.07,43.21,42.93,43.02,275481.9977
2016-04-04 11:30:00,43.03,43.23,42.94,43.2,202605.4974835463,43.03,43.23,42.94,43.2,202605.4975
2016-04-04 12:00:00,43.22,43.33,43.19,43.24,153176.53890824624,43.22,43.33,43.19,43.24,153176.5389
2016-04-04 12:30:00,43.23,43.3,43.13,43.23,119097.94812233838,43.23,43.3,43.13,43.23,119097.9481
2016-04-04 13:00:00,43.23,43.23,43.04,43.11,105460.70460704608,43.23,43.23,43.04,43.11,105460.7046
2016-04-04 13:30:00,43.11,43.16,42.97,43.04,162597.75454897407,43.11,43.16,42.97,43.04,162597.7545
2016-04-04 14:00:00,43.05,43.05,42.83,42.93,226409.21409214093,43.05,43.05,42.83,42.93,226409.2141
2016-04-04 14:30:00,42.93,43.06,42.86,43.06,189405.72977158343,42.93,43.06,42.86,43.06,189405.7298
2016-04-04 15:00:00,43.06,43.13,42.98,43.0,187584.2044134728,43.06,43.13,42.98,43.0,187584.2044
2016-04-04 15:30:00,43.0,43.09,42.97,43.08,504847.07704219903,43.0,43.09,42.97,43.08,504847.077
2016-04-05 09:30:00,42.92,42.94,42.47,42.71,531215.6407278359,42.92,42.94,42.47,42.71,531215.6407
2016-04-05 10:00:00,42.71,42.78,42.45,42.74,314403.7940379404,42.71,42.78,42.45,42.74,314403.794
2016-04-05 10:30:00,42.73,42.83,42.61,42.69,233070.07355787847,42.73,42.83,42.61,42.69,233070.0736
2016-04-05 11:00:00,42.69,42.82,42.66,42.77,127212.54355400696,42.69,42.82,42.66,42.77,127212.5436
2016-04-05 11:30:00,42.77,42.89,42.76,42.81,149740.6116918312,42.77,42.89,42.76,42.81,149740.6117
2016-04-05 12:00:00,42.8,43.03,42.8,43.01,155172.28029423152,42.8,43.03,42.8,43.01,155172.2803
2016-04-05 12:30:00,43.01,43.17,42.98,43.14,143652.7293844367,43.01,43.17,42.98,43.14,143652.7294
2016-04-05 13:00:00,43.14,43.3,43.09,43.27,157820.3639179249,43.14,43.3,43.09,43.27,157820.3639
2016-04-05 13:30:00,43.27,43.37,43.18,43.24,94715.44715447156,43.27,43.37,43.18,43.24,94715.4472
2016-04-05 14:00:00,43.23,43.36,43.22,43.36,155849.7870692993,43.23,43.36,43.22,43.36,155849.7871
2016-04-05 14:30:00,43.35,43.48,43.32,43.45,162408.0526519551,43.35,43.48,43.32,43.45,162408.0527
2016-04-05 15:00:00,43.45,43.49,43.24,43.3,221335.65621370505,43.45,43.49,43.24,43.3,221335.6562
2016-04-05 15:30:00,43.31,43.32,43.08,43.17,437400.3097173829,43.31,43.32,43.08,43.17,437400.3097
2016-04-06 09:30:00,43.31,43.47,43.0,43.47,325768.4862562912,43.31,43.47,43.0,43.47,325768.4863
2016-04-06 10:00:00,43.43,43.65,43.4,43.65,178706.92992644213,43.43,43.65,43.4,43.65,178706.9299
2016-04-06 10:30:00,43.67,43.92,43.51,43.86,216492.45063879213,43.67,43.92,43.51,43.86,216492.4506
2016-04-06 11:00:00,43.88,44.17,43.85,44.14,250948.50948509487,43.88,44.17,43.85,44.14,250948.5095
2016-04-06 11:30:00,44.15,44.23,44.11,44.18,259701.89701897025,44.15,44.23,44.11,44.18,259701.897
2016-04-06 12:00:00,44.18,44.22,43.95,44.17,429860.6271777004,44.18,44.22,43.95,44.17,429860.6272
2016-04-06 12:30:00,44.15,44.23,44.12,44.18,113945.02516453736,44.15,44.23,44.12,44.18,113945.0252
2016-04-06 13:00:00,44.18,44.33,44.17,44.28,155528.45528455285,44.18,44.33,44.17,44.28,155528.4553
2016-04-06 13:30:00,44.29,44.34,44.2,44.24,192789.3921796361,44.29,44.34,44.2,44.24,192789.3922
2016-04-06 14:00:00,44.23,44.34,44.11,44.28,219951.60665892376,44.23,44.34,44.11,44.28,219951.6067
2016-04-06 14:30:00,44.28,44.44,44.2,44.44,321716.995741386,44.28,44.44,44.2,44.44,321716.9957
2016-04-06 15:00:00,44.45,44.54,44.36,44.41,326656.98799845146,44.45,44.54,44.36,44.41,326656.988
2016-04-06 15:30:00,44.4,44.48,44.26,44.34,840377.468060395,44.4,44.48,44.26,44.34,840377.4681
2016-04-07 09:30:00,44.33,44.66,44.05,44.36,410120.0154858692,44.33,44.66,44.05,44.36,410120.0155
2016-04-07 10:00:00,44.38,44.57,44.17,44.22,247377.08091366632,44.38,44.57,44.17,44.22,247377.0809
2016-04-07 10:30:00,44.22,44.33,44.08,44.16,374847.07704219903,44.22,44.33,44.08,44.16,374847.077
2016-04-07 11:00:00,44.15,44.15,43.87,43.94,282206.73635307787,44.15,44.15,43.87,43.94,282206.7364
2016-04-07 11:30:00,43.97,44.13,43.96,44.01,117400.3097173829,43.97,44.13,43.96,44.01,117400.3097
2016-04-07 12:00:00,43.97,44.02,43.89,43.94,103755.3232675184,43.97,44.02,43.89,43.94,103755.3233
2016-04-07 12:30:00,43.96,44.18,43.84,44.16,261488.579171506,43.96,44.18,43.84,44.16,261488.5792
2016-04-07 13:00:00,44.13,44.27,44.12,44.22,153296.55439411537,44.13,44.27,44.12,44.22,153296.5544
2016-04-07 13:30:00,44.23,44.29,44.02,44.04,125069.68641114984,44.23,44.29,44.02,44.04,125069.6864
2016-04-07 14:00:00,44.03,44.05,43.96,44.02,174051.49051490516,44.03,44.05,43.96,44.02,174051.4905
2016-04-07 14:30:00,44.01,44.13,43.8,43.86,223801.78087495163,44.01,44.13,43.8,43.86,223801.7809
2016-04-07 15:00:00,43.84,44.25,43.81,44.24,324965.1567944251,43.84,44.25,43.81,44.24,324965.1568
2016-04-07 15:30:00,44.24,44.43,44.23,44.41,1017104.1424699962,44.24,44.43,44.23,44.41,1017104.1425
2016-04-08 09:30:00,45.31,45.43,43.34,43.8,1754586.0,45.31,45.43,43.34,43.8,1754586.0
2016-04-08 10:00:00,43.8,44.35,43.71,43.79,1164563.0,43.8,44.35,43.71,43.79,1164563.0
2016-04-08 10:30:00,43.76,43.86,42.92,43.07,1078089.0,43.76,43.86,42.92,43.07,1078089.0
2016-04-08 11:00:00,43.1,43.43,43.0,43.28,574036.0,43.1,43.43,43.0,43.28,574036.0
2016-04-08 11:30:00,43.26,43.28,42.82,42.86,619465.0,43.26,43.28,42.82,42.86,619465.0
2016-04-08 12:00:00,42.85,42.94,42.54,42.54,368341.0,42.85,42.94,42.54,42.54,368341.0
2016-04-08 12:30:00,42.53,42.91,42.49,42.71,363950.0,42.53,42.91,42.49,42.71,363950.0
2016-04-08 13:00:00,42.71,42.8,42.51,42.79,565214.0,42.71,42.8,42.51,42.79,565214.0
2016-04-08 13:30:00,42.79,43.13,42.6,43.03,596191.0,42.79,43.13,42.6,43.03,596191.0
2016-04-08 14:00:00,43.03,43.25,42.86,42.97,551050.0,43.03,43.25,42.86,42.97,551050.0
2016-04-08 14:30:00,42.96,42.97,42.56,42.7,446305.0,42.96,42.97,42.56,42.7,446305.0
2016-04-08 15:00:00,42.7,43.15,42.51,43.13,791531.0,42.7,43.15,42.51,43.13,791531.0
2016-04-08 15:30:00,43.13,43.57,43.1,43.54,1727757.0,43.13,43.57,43.1,43.54,1727757.0
2016-04-11 09:30:00,43.36,43.47,41.34,41.69,2360854.0,43.36,43.47,41.34,41.69,2360854.0
2016-04-11 10:00:00,41.69,41.99,41.55,41.87,1376735.0,41.69,41.99,41.55,41.87,1376735.0
2016-04-11 10:30:00,41.85,42.34,41.65,41.71,1180452.0,41.85,42.34,41.65,41.71,1180452.0
2016-04-11 11:00:00,41.72,42.1,41.67,42.07,721910.0,41.72,42.1,41.67,42.07,721910.0
2016-04-11 11:30:00,42.07,42.07,41.37,41.38,894811.0,42.07,42.07,41.37,41.38,894811.0
2016-04-11 12:00:00,41.4,41.84,41.37,41.6,886479.0,41.4,41.84,41.37,41.6,886479.0
2016-04-11 12:30:00,41.58,41.62,41.37,41.57,601688.0,41.58,41.62,41.37,41.57,601688.0
2016-04-11 13:00:00,41.57,41.57,41.32,41.32,695380.0,41.57,41.57,41.32,41.32,695380.0
2016-04-11 13:30:00,41.32,41.39,41.08,41.1,1054955.0,41.32,41.39,41.08,41.1,1054955.0
2016-04-11 14:00:00,41.08,41.29,41.0,41.09,889603.0,41.08,41.29,41.0,41.09,889603.0
2016-04-11 14:30:00,41.08,41.27,41.04,41.19,761472.0,41.08,41.27,41.04,41.19,761472.0
2016-04-11 15:00:00,41.18,41.2,41.0,41.03,928786.0,41.18,41.2,41.0,41.03,928786.0
2016-04-11 15:30:00,41.04,41.16,40.85,41.15,1752065.0,41.04,41.16,40.85,41.15,1752065.0
2016-04-12 09:30:00,41.15,41.39,40.36,40.62,969831.0,41.15,41.39,40.36,40.62,969831.0
2016-04-12 10:00:00,40.62,40.68,40.01,40.34,1061260.0,40.62,40.68,40.01,40.34,1061260.0
2016-04-12 10:30:00,40.33,40.59,40.3,40.57,670344.0,40.33,40.59,40.3,40.57,670344.0
2016-04-12 11:00:00,40.58,40.92,40.54,40.91,401476.0,40.58,40.92,40.54,40.91,401476.0
2016-04-12 11:30:00,40.91,41.09,40.83,40.9,509056.0,40.91,41.09,40.83,40.9,509056.0
2016-04-12 12:00:00,40.92,41.18,40.88,41.18,458872.0,40.92,41.18,40.88,41.18,458872.0
2016-04-12 12:30:00,41.17,41.4,41.13,41.26,399398.0,41.17,41.4,41.13,41.26,399398.0
2016-04-12 13:00:00,41.26,41.28,41.02,41.02,479108.0,41.26,41.28,41.02,41.02,479108.0
2016-04-12 13:30:00,41.03,41.19,41.0,41.16,327700.0,41.03,41.19,41.0,41.16,327700.0
2016-04-12 14:00:00,41.15,41.16,41.02,41.04,312571.0,41.15,41.16,41.02,41.04,312571.0
2016-04-12 14:30:00,41.04,41.2,41.01,41.2,286211.0,41.04,41.2,41.01,41.2,286211.0
2016-04-12 15:00:00,41.19,41.28,41.12,41.2,363492.0,41.19,41.28,41.12,41.2,363492.0
2016-04-12 15:30:00,41.2,41.41,41.19,41.39,939837.0,41.2,41.41,41.19,41.39,939837.0
2016-04-13 09:30:00,41.86,42.39,41.55,42.38,1085010.0,41.86,42.39,41.55,42.38,1085010.0
2016-04-13 10:00:00,42.38,42.99,42.35,42.86,1113671.0,42.38,42.99,42.35,42.86,1113671.0
2016-04-13 10:30:00,42.85,42.99,42.79,42.96,761350.0,42.85,42.99,42.79,42.96,761350.0
2016-04-13 11:00:00,42.95,43.12,42.82,43.07,787039.0,42.95,43.12,42.82,43.07,787039.0
2016-04-13 11:30:00,43.06,43.09,42.72,42.79,471233.0,43.06,43.09,42.72,42.79,471233.0
2016-04-13 12:00:00,42.79,42.88,42.67,42.78,361406.0,42.79,42.88,42.67,42.78,361406.0
2016-04-13 12:30:00,42.78,42.84,42.61,42.62,270726.0,42.78,42.84,42.61,42.62,270726.0
2016-04-13 13:00:00,42.62,42.74,42.43,42.55,291016.0,42.62,42.74,42.43,42.55,291016.0
2016-04-13 13:30:00,42.54,42.79,42.52,42.59,282739.0,42.54,42.79,42.52,42.59,282739.0
2016-04-13 14:00:00,42.59,42.63,42.48,42.58,330071.0,42.59,42.63,42.48,42.58,330071.0
2016-04-13 14:30:00,42.57,42.77,42.57,42.75,332255.0,42.57,42.77,42.57,42.75,332255.0
2016-04-13 15:00:00,42.76,42.93,42.74,42.84,728036.0,42.76,42.93,42.74,42.84,728036.0
2016-04-13 15:30:00,42.84,42.98,42.84,42.95,1294580.0,42.84,42.98,42.84,42.95,1294580.0
2016-04-14 09:30:00,43.13,43.69,43.07,43.37,756550.0,43.13,43.69,43.07,43.37,756550.0
2016-04-14 10:00:00,43.37,44.03,43.35,43.8,670857.0,43.37,44.03,43.35,43.8,670857.0
2016-04-14 10:30:00,43.82,43.9,43.59,43.66,247479.0,43.82,43.9,43.59,43.66,247479.0
2016-04-14 11:00:00,43.64,43.67,43.54,43.59,326865.0,43.64,43.67,43.54,43.59,326865.0
2016-04-14 11:30:00,43.6,43.71,43.59,43.69,354587.0,43.6,43.71,43.59,43.69,354587.0
2016-04-14 12:00:00,43.7,43.83,43.69,43.7,174493.0,43.7,43.83,43.69,43.7,174493.0
2016-04-14 12:30:00,43.69,43.79,43.65,43.77,175563.0,43.69,43.79,43.65,43.77,175563.0
2016-04-14 13:00:00,43.78,43.87,43.67,43.71,205633.0,43.78,43.87,43.67,43.71,205633.0
2016-04-14 13:30:00,43.72,43.76,43.56,43.67,263208.0,43.72,43.76,43.56,43.67,263208.0
2016-04-14 14:00:00,43.68,43.72,43.6,43.64,149699.0,43.68,43.72,43.6,43.64,149699.0
2016-04-14 14:30:00,43.63,43.63,43.47,43.58,251600.0,43.63,43.63,43.47,43.58,251600.0
2016-04-14 15:00:00,43.59,43.76,43.57,43.61,275109.0,43.59,43.76,43.57,43.61,275109.0
2016-04-14 15:30:00,43.61,43.68,43.43,43.48,692925.0,43.61,43.68,43.43,43.48,692925.0
2016-04-15 09:30:00,42.85,43.06,42.31,42.39,731320.0,42.85,43.06,42.31,42.39,731320.0
2016-04-15 10:00:00,42.4,42.57,42.29,42.44,516984.0,42.4,42.57,42.29,42.44,516984.0
2016-04-15 10:30:00,42.44,42.5,42.22,42.29,482523.0,42.44,42.5,42.22,42.29,482523.0
2016-04-15 11:00:00,42.3,42.52,42.28,42.3,655141.0,42.3,42.52,42.28,42.3,655141.0
2016-04-15 11:30:00,42.3,42.5,42.29,42.42,259189.0,42.3,42.5,42.29,42.42,259189.0
2016-04-15 12:00:00,42.42,42.57,42.4,42.42,159865.0,42.42,42.57,42.4,42.42,159865.0
2016-04-15 12:30:00,42.42,42.5,42.35,42.38,134762.0,42.42,42.5,42.35,42.38,134762.0
2016-04-15 13:00:00,42.37,42.51,42.3,42.51,263378.0,42.37,42.51,42.3,42.51,263378.0
2016-04-15 13:30:00,42.51,42.7,42.49,42.7,146770.0,42.51,42.7,42.49,42.7,146770.0
2016-04-15 14:00:00,42.7,42.75,42.67,42.74,154393.0,42.7,42.75,42.67,42.74,154393.0
2016-04-15 14:30:00,42.74,43.0,42.74,42.97,184544.0,42.74,43.0,42.74,42.97,184544.0
2016-04-15 15:00:00,42.97,43.05,42.89,43.03,227458.0,42.97,43.05,42.89,43.03,227458.0
2016-04-15 15:30:00,43.04,43.11,42.96,43.08,501597.0,43.04,43.11,42.96,43.08,501597.0
2016-04-18 09:30:00,42.96,43.37,42.96,43.32,329761.0,42.96,43.37,42.96,43.32,329761.0
2016-04-18 10:00:00,43.31,43.59,43.31,43.54,321519.0,43.31,43.59,43.31,43.54,321519.0
2016-04-18 10:30:00,43.54,43.64,43.38,43.39,248185.0,43.54,43.64,43.38,43.39,248185.0
2016-04-18 11:00:00,43.38,43.39,43.2,43.22,194886.0,43.38,43.39,43.2,43.22,194886.0
2016-04-18 11:30:00,43.22,43.25,43.11,43.16,376413.0,43.22,43.25,43.11,43.16,376413.0
2016-04-18 12:00:00,43.15,43.25,43.03,43.05,347429.0,43.15,43.25,43.03,43.05,347429.0
2016-04-18 12:30:00,43.05,43.26,43.03,43.23,265963.0,43.05,43.26,43.03,43.23,265963.0
2016-04-18 13:00:00,43.24,43.42,43.23,43.41,169489.0,43.24,43.42,43.23,43.41,169489.0
2016-04-18 13:30:00,43.41,43.63,43.41,43.6,205795.0,43.41,43.63,43.41,43.6,205795.0
2016-04-18 14:00:00,43.6,43.68,43.59,43.66,167988.0,43.6,43.68,43.59,43.66,167988.0
2016-04-18 14:30:00,43.66,43.74,43.61,43.72,134766.0,43.66,43.74,43.61,43.72,134766.0
2016-04-18 15:00:00,43.72,43.72,43.58,43.6,213764.0,43.72,43.72,43.58,43.6,213764.0
2016-04-18 15:30:00,43.61,43.71,43.6,43.69,521937.0,43.61,43.71,43.6,43.69,521937.0
2016-04-19 09:30:00,43.95,44.14,43.84,44.1,396966.0,43.95,44.14,43.84,44.1,396966.0
2016-04-19 10:00:00,44.11,44.49,44.09,44.39,391902.0,44.11,44.49,44.09,44.39,391902.0
2016-04-19 10:30:00,44.39,44.43,44.07,44.12,195625.0,44.39,44.43,44.07,44.12,195625.0
2016-04-19 11:00:00,44.12,44.16,43.74,43.79,201705.0,44.12,44.16,43.74,43.79,201705.0
2016-04-19 11:30:00,43.8,44.08,43.8,43.87,251874.0,43.8,44.08,43.8,43.87,251874.0
2016-04-19 12:00:00,43.86,43.87,43.41,43.48,299859.0,43.86,43.87,43.41,43.48,299859.0
2016-04-19 12:30:00,43.47,43.73,43.43,43.71,153972.0,43.47,43.73,43.43,43.71,153972.0
2016-04-19 13:00:00,43.72,43.93,43.7,43.86,142125.0,43.72,43.93,43.7,43.86,142125.0
2016-04-19 13:30:00,43.85,43.94,43.74,43.94,153405.0,43.85,43.94,43.74,43.94,153405.0
2016-04-19 14:00:00,43.93,44.17,43.91,44.11,182060.0,43.93,44.17,43.91,44.11,182060.0
2016-04-19 14:30:00,44.09,44.15,44.07,44.09,190040.0,44.09,44.15,44.07,44.09,190040.0
2016-04-19 15:00:00,44.08,44.1,44.02,44.03,279533.0,44.08,44.1,44.02,44.03,279533.0
2016-04-19 15:30:00,44.03,44.03,43.91,43.94,580548.0,44.03,44.03,43.91,43.94,580548.0
2016-04-20 09:30:00,43.95,44.13,43.8,44.13,481608.0,43.95,44.13,43.8,44.13,481608.0
2016-04-20 10:00:00,44.12,44.37,43.88,43.91,441832.0,44.12,44.37,43.88,43.91,441832.0
2016-04-20 10:30:00,43.9,43.93,43.51,43.71,405809.0,43.9,43.93,43.51,43.71,405809.0
2016-04-20 11:00:00,43.71,43.98,43.59,43.9,458737.0,43.71,43.98,43.59,43.9,458737.0
2016-04-20 11:30:00,43.9,43.96,43.84,43.87,213864.0,43.9,43.96,43.84,43.87,213864.0
2016-04-20 12:00:00,43.87,44.0,43.84,43.88,312532.0,43.87,44.0,43.84,43.88,312532.0
2016-04-20 12:30:00,43.88,43.92,43.78,43.89,320176.0,43.88,43.92,43.78,43.89,320176.0
2016-04-20 13:00:00,43.89,43.99,43.82,43.93,344883.0,43.89,43.99,43.82,43.93,344883.0
2016-04-20 13:30:00,43.92,44.09,43.91,44.04,341169.0,43.92,44.09,43.91,44.04,341169.0
2016-04-20 14:00:00,44.05,44.26,44.02,44.18,401269.0,44.05,44.26,44.02,44.18,401269.0
2016-04-20 14:30:00,44.18,44.2,43.96,44.12,428448.0,44.18,44.2,43.96,44.12,428448.0
2016-04-20 15:00:00,44.12,44.16,43.91,43.97,465701.0,44.12,44.16,43.91,43.97,465701.0
2016-04-20 15:30:00,43.97,43.97,43.74,43.94,1356769.0,43.97,43.97,43.74,43.94,1356769.0
2016-04-21 09:30:00,47.61,47.8,46.15,47.16,4221561.0,47.61,47.8,46.15,47.16,4221561.0
2016-04-21 10:00:00,47.16,47.25,46.3,47.06,1698535.0,47.16,47.25,46.3,47.06,1698535.0
2016-04-21 10:30:00,47.07,47.58,46.9,47.43,953355.0,47.07,47.58,46.9,47.43,953355.0
2016-04-21 11:00:00,47.45,47.56,47.06,47.17,618010.0,47.45,47.56,47.06,47.17,618010.0
2016-04-21 11:30:00,47.15,47.2,47.06,47.07,518235.0,47.15,47.2,47.06,47.07,518235.0
2016-04-21 12:00:00,47.08,47.25,46.77,47.1,805037.0,47.08,47.25,46.77,47.1,805037.0
2016-04-21 12:30:00,47.11,47.45,47.1,47.36,488226.0,47.11,47.45,47.1,47.36,488226.0
2016-04-21 13:00:00,47.36,47.6,47.32,47.47,584091.0,47.36,47.6,47.32,47.47,584091.0
2016-04-21 13:30:00,47.47,47.73,47.44,47.45,609450.0,47.47,47.73,47.44,47.45,609450.0
2016-04-21 14:00:00,47.44,47.47,47.11,47.22,528024.0,47.44,47.47,47.11,47.22,528024.0
2016-04-21 14:30:00,47.22,47.23,46.93,46.97,451824.0,47.22,47.23,46.93,46.97,451824.0
2016-04-21 15:00:00,46.97,47.1,46.94,47.01,447985.0,46.97,47.1,46.94,47.01,447985.0
2016-04-21 15:30:00,47.01,47.07,46.94,46.94,998799.0,47.01,47.07,46.94,46.94,998799.0
2016-04-22 09:30:00,47.2,47.83,46.91,47.83,1801410.0,47.2,47.83,46.91,47.83,1801410.0
2016-04-22 10:00:00,47.83,47.95,46.85,47.08,1096903.0,47.83,47.95,46.85,47.08,1096903.0
2016-04-22 10:30:00,47.07,47.08,46.03,46.06,974258.0,47.07,47.08,46.03,46.06,974258.0
2016-04-22 11:00:00,46.07,46.31,45.82,46.17,668163.0,46.07,46.31,45.82,46.17,668163.0
2016-04-22 11:30:00,46.17,46.51,46.17,46.45,407538.0,46.17,46.51,46.17,46.45,407538.0
2016-04-22 12:00:00,46.47,46.48,46.21,46.25,255595.0,46.47,46.48,46.21,46.25,255595.0
2016-04-22 12:30:00,46.25,46.44,46.25,46.44,233828.0,46.25,46.44,46.25,46.44,233828.0
2016-04-22 13:00:00,46.45,46.71,46.45,46.57,329349.0,46.45,46.71,46.45,46.57,329349.0
2016-04-22 13:30:00,46.57,46.86,46.55,46.78,378428.0,46.57,46.86,46.55,46.78,378428.0
2016-04-22 14:00:00,46.78,47.18,46.75,47.15,321606.0,46.78,47.18,46.75,47.15,321606.0
2016-04-22 14:30:00,47.12,47.15,46.96,47.04,301930.0,47.12,47.15,46.96,47.04,301930.0
2016-04-22 15:00:00,47.05,47.06,46.76,46.88,414458.0,47.05,47.06,46.76,46.88,414458.0
2016-04-22 15:30:00,46.88,47.04,46.83,46.98,792534.0,46.88,47.04,46.83,46.98,792534.0
2016-04-25 09:30:00,46.76,46.89,46.31,46.33,639716.0,46.76,46.89,46.31,46.33,639716.0
2016-04-25 10:00:00,46.33,46.55,46.27,46.39,375332.0,46.33,46.55,46.27,46.39,375332.0
2016-04-25 10:30:00,46.38,46.64,46.3,46.37,403231.0,46.38,46.64,46.3,46.37,403231.0
2016-04-25 11:00:00,46.36,46.51,46.25,46.38,335585.0,46.36,46.51,46.25,46.38,335585.0
2016-04-25 11:30:00,46.38,46.5,46.27,46.31,204993.0,46.38,46.5,46.27,46.31,204993.0
2016-04-25 12:00:00,46.31,46.65,46.29,46.59,269104.0,46.31,46.65,46.29,46.59,269104.0
2016-04-25 12:30:00,46.58,46.71,46.47,46.63,172060.0,46.58,46.71,46.47,46.63,172060.0
2016-04-25 13:00:00,46.63,46.64,46.38,46.46,218778.0,46.63,46.64,46.38,46.46,218778.0
2016-04-25 13:30:00,46.46,46.69,46.4,46.69,177729.0,46.46,46.69,46.4,46.69,177729.0
2016-04-25 14:00:00,46.68,46.82,46.6,46.78,255071.0,46.68,46.82,46.6,46.78,255071.0
2016-04-25 14:30:00,46.79,46.8,46.61,46.71,231306.0,46.79,46.8,46.61,46.71,231306.0
2016-04-25 15:00:00,46.71,46.72,46.32,46.58,2060572.0,46.71,46.72,46.32,46.58,2060572.0
2016-04-25 15:30:00,46.56,46.61,46.38,46.6,717792.0,46.56,46.61,46.38,46.6,717792.0
2016-04-26 09:30:00,46.54,47.33,46.25,47.31,787232.0,46.54,47.33,46.25,47.31,787232.0
2016-04-26 10:00:00,47.32,47.38,46.38,46.47,732699.0,47.32,47.38,46.38,46.47,732699.0
2016-04-26 10:30:00,46.46,46.8,46.35,46.48,692819.0,46.46,46.8,46.35,46.48,692819.0
2016-04-26 11:00:00,46.46,46.71,46.42,46.48,403885.0,46.46,46.71,46.42,46.48,403885.0
2016-04-26 11:30:00,46.47,46.78,46.46,46.65,231466.0,46.47,46.78,46.46,46.65,231466.0
2016-04-26 12:00:00,46.65,46.8,46.59,46.74,249271.0,46.65,46.8,46.59,46.74,249271.0
2016-04-26 12:30:00,46.74,46.8,46.63,46.67,296626.0,46.74,46.8,46.63,46.67,296626.0
2016-04-26 13:00:00,46.65,46.93,46.65,46.86,387628.0,46.65,46.93,46.65,46.86,387628.0
2016-04-26 13:30:00,46.88,46.89,46.63,46.72,202844.0,46.88,46.89,46.63,46.72,202844.0
2016-04-26 14:00:00,46.73,46.86,46.65,46.65,263662.0,46.73,46.86,46.65,46.65,263662.0
2016-04-26 14:30:00,46.66,46.76,46.65,46.71,123669.0,46.66,46.76,46.65,46.71,123669.0
2016-04-26 15:00:00,46.7,46.91,46.56,46.65,269838.0,46.7,46.91,46.56,46.65,269838.0
2016-04-26 15:30:00,46.66,46.79,46.64,46.73,550115.0,46.66,46.79,46.64,46.73,550115.0
2016-04-27 09:30:00,46.66,46.66,45.3,45.38,808358.0,46.66,46.66,45.3,45.38,808358.0
2016-04-27 10:00:00,45.39,45.51,45.0,45.05,631263.0,45.39,45.51,45.0,45.05,631263.0
2016-04-27 10:30:00,45.05,45.35,44.88,45.21,473156.0,45.05,45.35,44.88,45.21,473156.0
2016-04-27 11:00:00,45.22,45.27,45.1,45.16,300561.0,45.22,45.27,45.1,45.16,300561.0
2016-04-27 11:30:00,45.16,45.39,45.1,45.31,334315.0,45.16,45.39,45.1,45.31,334315.0
2016-04-27 12:00:00,45.31,45.32,45.02,45.13,291987.0,45.31,45.32,45.02,45.13,291987.0
2016-04-27 12:30:00,45.11,45.11,44.87,44.97,437871.0,45.11,45.11,44.87,44.97,437871.0
2016-04-27 13:00:00,44.99,45.01,44.65,44.73,282807.0,44.99,45.01,44.65,44.73,282807.0
2016-04-27 13:30:00,44.72,44.77,44.5,44.52,247441.0,44.72,44.77,44.5,44.52,247441.0
2016-04-27 14:00:00,44.53,44.91,44.3,44.76,491339.0,44.53,44.91,44.3,44.76,491339.0
2016-04-27 14:30:00,44.77,44.82,44.55,44.79,338313.0,44.77,44.82,44.55,44.79,338313.0
2016-04-27 15:00:00,44.8,45.03,44.77,45.01,450348.0,44.8,45.03,44.77,45.01,450348.0
2016-04-27 15:30:00,45.01,45.02,44.79,44.79,697670.0,45.01,45.02,44.79,44.79,697670.0
2016-04-28 09:30:00,44.84,45.99,44.8,45.35,854495.0,44.84,45.99,44.8,45.35,854495.0
2016-04-28 10:00:00,45.32,45.5,45.18,45.44,280213.0,45.32,45.5,45.18,45.44,280213.0
2016-04-28 10:30:00,45.45,45.77,45.41,45.5,508130.0,45.45,45.77,45.41,45.5,508130.0
2016-04-28 11:00:00,45.52,45.74,45.48,45.7,346694.0,45.52,45.74,45.48,45.7,346694.0
2016-04-28 11:30:00,45.7,45.72,45.54,45.6,253526.0,45.7,45.72,45.54,45.6,253526.0
2016-04-28 12:00:00,45.59,45.75,45.48,45.53,171975.0,45.59,45.75,45.48,45.53,171975.0
2016-04-28 12:30:00,45.53,45.54,45.36,45.41,186788.0,45.53,45.54,45.36,45.41,186788.0
2016-04-28 13:00:00,45.42,45.43,45.21,45.27,165362.0,45.42,45.43,45.21,45.27,165362.0
2016-04-28 13:30:00,45.27,45.37,45.22,45.3,129709.0,45.27,45.37,45.22,45.3,129709.0
2016-04-28 14:00:00,45.3,45.35,45.16,45.2,117880.0,45.3,45.35,45.16,45.2,117880.0
2016-04-28 14:30:00,45.21,45.21,45.04,45.06,168182.0,45.21,45.21,45.04,45.06,168182.0
2016-04-28 15:00:00,45.06,45.06,44.58,44.58,355813.0,45.06,45.06,44.58,44.58,355813.0
2016-04-28 15:30:00,44.6,44.84,44.55,44.67,455014.0,44.6,44.84,44.55,44.67,455014.0
2016-04-29 09:30:00,44.61,44.66,43.37,43.54,568744.0,44.61,44.66,43.37,43.54,568744.0
2016-04-29 10:00:00,43.5,43.85,43.47,43.79,296659.0,43.5,43.85,43.47,43.79,296659.0
2016-04-29 10:30:00,43.75,44.09,43.67,43.84,320060.0,43.75,44.09,43.67,43.84,320060.0
2016-04-29 11:00:00,43.84,43.9,43.68,43.87,288285.0,43.84,43.9,43.68,43.87,288285.0
2016-04-29 11:30:00,43.85,43.86,43.48,43.69,297559.0,43.85,43.86,43.48,43.69,297559.0
2016-04-29 12:00:00,43.69,43.74,43.59,43.67,257834.0,43.69,43.74,43.59,43.67,257834.0
2016-04-29 12:30:00,43.67,43.79,43.58,43.64,160373.0,43.67,43.79,43.58,43.64,160373.0
2016-04-29 13:00:00,43.64,43.72,43.6,43.68,239652.0,43.64,43.72,43.6,43.68,239652.0
2016-04-29 13:30:00,43.68,43.71,43.54,43.6,125067.0,43.68,43.71,43.54,43.6,125067.0
2016-04-29 14:00:00,43.61,43.65,43.39,43.57,311504.0,43.61,43.65,43.39,43.57,311504.0
2016-04-29 14:30:00,43.57,43.81,43.53,43.78,265657.0,43.57,43.81,43.53,43.78,265657.0
2016-04-29 15:00:00,43.77,43.91,43.7,43.72,299159.0,43.77,43.91,43.7,43.72,299159.0
2016-04-29 15:30:00,43.72,44.06,43.68,43.93,627340.0,43.72,44.06,43.68,43.93,627340.0
2016-05-02 09:30:00,43.89,44.1,43.16,43.44,662777.0,43.89,44.1,43.16,43.44,662777.0
2016-05-02 10:00:00,43.45,43.84,43.37,43.73,380270.0,43.45,43.84,43.37,43.73,380270.0
2016-05-02 10:30:00,43.72,43.81,43.29,43.34,417514.0,43.72,43.81,43.29,43.34,417514.0
2016-05-02 11:00:00,43.34,43.48,43.29,43.39,342398.0,43.34,43.48,43.29,43.39,342398.0
2016-05-02 11:30:00,43.39,43.71,43.33,43.52,274413.0,43.39,43.71,43.33,43.52,274413.0
2016-05-02 12:00:00,43.51,43.62,43.48,43.51,202934.0,43.51,43.62,43.48,43.51,202934.0
2016-05-02 12:30:00,43.52,43.63,43.48,43.55,223133.0,43.52,43.63,43.48,43.55,223133.0
2016-05-02 13:00:00,43.56,43.61,43.44,43.54,284808.0,43.56,43.61,43.44,43.54,284808.0
2016-05-02 13:30:00,43.54,43.79,43.52,43.71,411358.0,43.54,43.79,43.52,43.71,411358.0
2016-05-02 14:00:00,43.71,43.72,43.54,43.71,337871.0,43.71,43.72,43.54,43.71,337871.0
2016-05-02 14:30:00,43.71,43.72,43.55,43.58,205856.0,43.71,43.72,43.55,43.58,205856.0
2016-05-02 15:00:00,43.59,43.73,43.58,43.63,307515.0,43.59,43.73,43.58,43.63,307515.0
2016-05-02 15:30:00,43.63,43.76,43.61,43.73,553193.0,43.63,43.76,43.61,43.73,553193.0
2016-05-03 09:30:00,43.29,43.39,42.64,42.94,636053.0,43.29,43.39,42.64,42.94,636053.0
2016-05-03 10:00:00,42.93,42.93,42.58,42.8,355228.0,42.93,42.93,42.58,42.8,355228.0
2016-05-03 10:30:00,42.8,42.9,42.68,42.73,263145.0,42.8,42.9,42.68,42.73,263145.0
2016-05-03 11:00:00,42.72,42.76,42.47,42.47,432279.0,42.72,42.76,42.47,42.47,432279.0
2016-05-03 11:30:00,42.46,42.82,42.37,42.67,292670.0,42.46,42.82,42.37,42.67,292670.0
2016-05-03 12:00:00,42.66,42.72,42.54,42.57,178432.0,42.66,42.72,42.54,42.57,178432.0
2016-05-03 12:30:00,42.58,42.7,42.56,42.65,160126.0,42.58,42.7,42.56,42.65,160126.0
2016-05-03 13:00:00,42.65,43.03,42.65,42.95,205709.0,42.65,43.03,42.65,42.95,205709.0
2016-05-03 13:30:00,42.96,43.17,42.93,43.01,166568.0,42.96,43.17,42.93,43.01,166568.0
2016-05-03 14:00:00,43.03,43.05,42.78,42.85,158894.0,43.03,43.05,42.78,42.85,158894.0
2016-05-03 14:30:00,42.86,42.95,42.78,42.81,165301.0,42.86,42.95,42.78,42.81,165301.0
2016-05-03 15:00:00,42.81,42.85,42.7,42.78,293876.0,42.81,42.85,42.7,42.78,293876.0
2016-05-03 15:30:00,42.77,42.83,42.66,42.72,639294.0,42.77,42.83,42.66,42.72,639294.0
2016-05-04 09:30:00,41.5,41.66,39.88,40.43,4379453.0,41.5,41.66,39.88,40.43,4379453.0
2016-05-04 10:00:00,40.45,41.06,40.31,40.42,1852695.0,40.45,41.06,40.31,40.42,1852695.0
2016-05-04 10:30:00,40.4,40.6,39.98,40.11,1510157.0,40.4,40.6,39.98,40.11,1510157.0
2016-05-04 11:00:00,40.08,40.34,39.97,40.13,864806.0,40.08,40.34,39.97,40.13,864806.0
2016-05-04 11:30:00,40.12,40.16,39.94,40.07,756937.0,40.12,40.16,39.94,40.07,756937.0
2016-05-04 12:00:00,40.08,40.22,39.97,40.09,821907.0,40.08,40.22,39.97,40.09,821907.0
2016-05-04 12:30:00,40.1,40.1,39.9,40.07,546243.0,40.1,40.1,39.9,40.07,546243.0
2016-05-04 13:00:00,40.07,40.07,39.77,39.96,539848.0,40.07,40.07,39.77,39.96,539848.0
2016-05-04 13:30:00,39.96,40.16,39.78,40.0,879017.0,39.96,40.16,39.78,40.0,879017.0
2016-05-04 14:00:00,40.02,40.02,39.83,40.0,1381603.0,40.02,40.02,39.83,40.0,1381603.0
2016-05-04 14:30:00,40.0,40.02,39.54,39.62,960123.0,40.0,40.02,39.54,39.62,960123.0
2016-05-04 15:00:00,39.62,39.62,39.44,39.49,1155699.0,39.62,39.62,39.44,39.49,1155699.0
2016-05-04 15:30:00,39.49,39.66,39.44,39.51,1848105.0,39.49,39.66,39.44,39.51,1848105.0
2016-05-05 09:30:00,39.85,39.96,39.28,39.72,1109391.0,39.85,39.96,39.28,39.72,1109391.0
2016-05-05 10:00:00,39.71,40.16,39.63,40.07,731692.0,39.71,40.16,39.63,40.07,731692.0
2016-05-05 10:30:00,40.04,40.24,39.94,39.95,463866.0,40.04,40.24,39.94,39.95,463866.0
2016-05-05 11:00:00,39.94,40.07,39.73,39.73,327651.0,39.94,40.07,39.73,39.73,327651.0
2016-05-05 11:30:00,39.73,39.93,39.71,39.86,209806.0,39.73,39.93,39.71,39.86,209806.0
2016-05-05 12:00:00,39.86,39.92,39.77,39.81,166014.0,39.86,39.92,39.77,39.81,166014.0
2016-05-05 12:30:00,39.81,40.01,39.78,39.94,236813.0,39.81,40.01,39.78,39.94,236813.0
2016-05-05 13:00:00,39.93,39.94,39.55,39.59,351756.0,39.93,39.94,39.55,39.59,351756.0
2016-05-05 13:30:00,39.59,39.76,39.58,39.72,247191.0,39.59,39.76,39.58,39.72,247191.0
2016-05-05 14:00:00,39.72,39.92,39.71,39.82,277887.0,39.72,39.92,39.71,39.82,277887.0
2016-05-05 14:30:00,39.82,39.86,39.72,39.74,208208.0,39.82,39.86,39.72,39.74,208208.0
2016-05-05 15:00:00,39.75,39.85,39.68,39.83,498897.0,39.75,39.85,39.68,39.83,498897.0
2016-05-05 15:30:00,39.82,39.83,39.7,39.75,707590.0,39.82,39.83,39.7,39.75,707590.0
2016-05-06 09:30:00,39.6,39.67,39.05,39.11,717809.0,39.6,39.67,39.05,39.11,717809.0
2016-05-06 10:00:00,39.11,39.32,38.61,38.72,753407.0,39.11,39.32,38.61,38.72,753407.0
2016-05-06 10:30:00,38.7,38.86,38.55,38.61,366611.0,38.7,38.86,38.55,38.61,366611.0
2016-05-06 11:00:00,38.6,38.85,38.6,38.67,234544.0,38.6,38.85,38.6,38.67,234544.0
2016-05-06 11:30:00,38.68,38.83,38.63,38.77,476314.0,38.68,38.83,38.63,38.77,476314.0
2016-05-06 12:00:00,38.77,38.81,38.65,38.67,226769.0,38.77,38.81,38.65,38.67,226769.0
2016-05-06 12:30:00,38.68,38.89,38.65,38.85,272772.0,38.68,38.89,38.65,38.85,272772.0
2016-05-06 13:00:00,38.86,38.89,38.72,38.77,448196.0,38.86,38.89,38.72,38.77,448196.0
2016-05-06 13:30:00,38.77,38.97,38.71,38.96,389584.0,38.77,38.97,38.71,38.96,389584.0
2016-05-06 14:00:00,38.96,39.12,38.91,38.94,455865.0,38.96,39.12,38.91,38.94,455865.0
2016-05-06 14:30:00,38.93,38.99,38.88,38.89,420929.0,38.93,38.99,38.88,38.89,420929.0
2016-05-06 15:00:00,38.88,38.94,38.8,38.81,350705.0,38.88,38.94,38.8,38.81,350705.0
2016-05-06 15:30:00,38.81,38.82,38.66,38.7,1426931.0,38.81,38.82,38.66,38.7,1426931.0
2016-05-09 09:30:00,38.66,38.99,38.52,38.58,691522.0,38.66,38.99,38.52,38.58,691522.0
2016-05-09 10:00:00,38.58,38.72,38.4,38.4,404438.0,38.58,38.72,38.4,38.4,404438.0
2016-05-09 10:30:00,38.4,38.5,38.33,38.5,426096.0,38.4,38.5,38.33,38.5,426096.0
2016-05-09 11:00:00,38.5,38.55,38.32,38.41,400856.0,38.5,38.55,38.32,38.41,400856.0
2016-05-09 11:30:00,38.42,38.54,38.36,38.39,412324.0,38.42,38.54,38.36,38.39,412324.0
2016-05-09 12:00:00,38.4,38.53,38.36,38.49,330954.0,38.4,38.53,38.36,38.49,330954.0
2016-05-09 12:30:00,38.49,38.63,38.42,38.62,301300.0,38.49,38.63,38.42,38.62,301300.0
2016-05-09 13:00:00,38.61,38.62,38.52,38.58,297330.0,38.61,38.62,38.52,38.58,297330.0
2016-05-09 13:30:00,38.58,38.62,38.53,38.59,219837.0,38.58,38.62,38.53,38.59,219837.0
2016-05-09 14:00:00,38.6,38.61,38.49,38.55,418791.0,38.6,38.61,38.49,38.55,418791.0
2016-05-09 14:30:00,38.55,38.78,38.52,38.75,368930.0,38.55,38.78,38.52,38.75,368930.0
2016-05-09 15:00:00,38.74,38.76,38.65,38.72,245232.0,38.74,38.76,38.65,38.72,245232.0
2016-05-09 15:30:00,38.72,38.76,38.62,38.7,726011.0,38.72,38.76,38.62,38.7,726011.0
2016-05-10 09:30:00,38.9,39.63,38.81,39.52,915656.0,38.9,39.63,38.81,39.52,915656.0
2016-05-10 10:00:00,39.52,39.64,39.32,39.35,541185.0,39.52,39.64,39.32,39.35,541185.0
2016-05-10 10:30:00,39.36,39.43,39.05,39.09,339526.0,39.36,39.43,39.05,39.09,339526.0
2016-05-10 11:00:00,39.09,39.16,38.81,38.82,402444.0,39.09,39.16,38.81,38.82,402444.0
2016-05-10 11:30:00,38.82,38.94,38.78,38.9,283342.0,38.82,38.94,38.78,38.9,283342.0
2016-05-10 12:00:00,38.9,39.18,38.75,39.16,549117.0,38.9,39.18,38.75,39.16,549117.0
2016-05-10 12:30:00,39.16,39.33,39.13,39.3,233597.0,39.16,39.33,39.13,39.3,233597.0
2016-05-10 13:00:00,39.31,39.4,39.1,39.13,211671.0,39.31,39.4,39.1,39.13,211671.0
2016-05-10 13:30:00,39.14,39.17,39.05,39.07,252305.0,39.14,39.17,39.05,39.07,252305.0
2016-05-10 14:00:00,39.07,39.15,38.95,39.1,320956.0,39.07,39.15,38.95,39.1,320956.0
2016-05-10 14:30:00,39.09,39.12,39.0,39.02,211813.0,39.09,39.12,39.0,39.02,211813.0
2016-05-10 15:00:00,39.02,39.09,38.97,39.03,283720.0,39.02,39.09,38.97,39.03,283720.0
2016-05-10 15:30:00,39.03,39.09,38.97,39.08,704490.0,39.03,39.09,38.97,39.08,704490.0
2016-05-11 09:30:00,38.61,38.73,37.64,37.78,1227708.0,38.61,38.73,37.64,37.78,1227708.0
2016-05-11 10:00:00,37.79,37.84,37.42,37.58,954252.0,37.79,37.84,37.42,37.58,954252.0
2016-05-11 10:30:00,37.6,37.77,37.36,37.41,659475.0,37.6,37.77,37.36,37.41,659475.0
2016-05-11 11:00:00,37.41,37.45,37.23,37.26,629159.0,37.41,37.45,37.23,37.26,629159.0
2016-05-11 11:30:00,37.27,37.58,37.2,37.54,489531.0,37.27,37.58,37.2,37.54,489531.0
2016-05-11 12:00:00,37.55,37.78,37.47,37.75,420586.0,37.55,37.78,37.47,37.75,420586.0
2016-05-11 12:30:00,37.74,37.75,37.6,37.72,229668.0,37.74,37.75,37.6,37.72,229668.0
2016-05-11 13:00:00,37.72,37.74,37.55,37.64,210263.0,37.72,37.74,37.55,37.64,210263.0
2016-05-11 13:30:00,37.64,37.66,37.48,37.5,260681.0,37.64,37.66,37.48,37.5,260681.0
2016-05-11 14:00:00,37.5,37.51,37.23,37.29,352742.0,37.5,37.51,37.23,37.29,352742.0
2016-05-11 14:30:00,37.29,37.38,37.26,37.37,307512.0,37.29,37.38,37.26,37.37,307512.0
2016-05-11 15:00:00,37.37,37.53,37.35,37.43,646105.0,37.37,37.53,37.35,37.43,646105.0
2016-05-11 15:30:00,37.43,37.49,37.33,37.37,912275.0,37.43,37.49,37.33,37.37,912275.0
2016-05-12 09:30:00,37.63,37.85,37.34,37.39,726044.0,37.63,37.85,37.34,37.39,726044.0
2016-05-12 10:00:00,37.39,37.53,37.13,37.4,564873.0,37.39,37.53,37.13,37.4,564873.0
2016-05-12 10:30:00,37.4,37.55,37.23,37.42,524230.0,37.4,37.55,37.23,37.42,524230.0
2016-05-12 11:00:00,37.42,37.45,37.17,37.3,239840.0,37.42,37.45,37.17,37.3,239840.0
2016-05-12 11:30:00,37.3,37.32,37.08,37.15,232870.0,37.3,37.32,37.08,37.15,232870.0
2016-05-12 12:00:00,37.15,37.26,37.11,37.25,117012.0,37.15,37.26,37.11,37.25,117012.0
2016-05-12 12:30:00,37.24,37.55,37.14,37.52,238967.0,37.24,37.55,37.14,37.52,238967.0
2016-05-12 13:00:00,37.53,37.59,37.4,37.51,318572.0,37.53,37.59,37.4,37.51,318572.0
2016-05-12 13:30:00,37.5,37.52,37.34,37.48,218534.0,37.5,37.52,37.34,37.48,218534.0
2016-05-12 14:00:00,37.47,37.69,37.44,37.64,445465.0,37.47,37.69,37.44,37.64,445465.0
2016-05-12 14:30:00,37.64,37.84,37.51,37.84,771413.0,37.64,37.84,37.51,37.84,771413.0
2016-05-12 15:00:00,37.84,38.07,37.81,37.9,1147076.0,37.84,38.07,37.81,37.9,1147076.0
2016-05-12 15:30:00,37.89,37.89,37.62,37.68,986738.0,37.89,37.89,37.62,37.68,986738.0
2016-05-13 09:30:00,37.45,37.46,37.0,37.07,464157.0,37.45,37.46,37.0,37.07,464157.0
2016-05-13 10:00:00,37.08,37.31,37.01,37.15,447530.0,37.08,37.31,37.01,37.15,447530.0
2016-05-13 10:30:00,37.14,37.66,37.12,37.61,601758.0,37.14,37.66,37.12,37.61,601758.0
2016-05-13 11:00:00,37.61,38.1,37.6,37.78,813437.0,37.61,38.1,37.6,37.78,813437.0
2016-05-13 11:30:00,37.79,37.81,37.5,37.55,432683.0,37.79,37.81,37.5,37.55,432683.0
2016-05-13 12:00:00,37.54,37.69,37.48,37.6,297679.0,37.54,37.69,37.48,37.6,297679.0
2016-05-13 12:30:00,37.6,37.6,37.24,37.35,338940.0,37.6,37.6,37.24,37.35,338940.0
2016-05-13 13:00:00,37.36,37.5,37.31,37.37,205055.0,37.36,37.5,37.31,37.37,205055.0
2016-05-13 13:30:00,37.36,37.45,37.21,37.23,197585.0,37.36,37.45,37.21,37.23,197585.0
2016-05-13 14:00:00,37.23,37.33,37.17,37.19,278006.0,37.23,37.33,37.17,37.19,278006.0
2016-05-13 14:30:00,37.19,37.23,37.11,37.16,180882.0,37.19,37.23,37.11,37.16,180882.0
2016-05-13 15:00:00,37.17,37.25,37.15,37.2,304108.0,37.17,37.25,37.15,37.2,304108.0
2016-05-13 15:30:00,37.21,37.26,37.12,37.14,596768.0,37.21,37.26,37.12,37.14,596768.0
2016-05-16 09:30:00,37.21,37.48,36.9,37.06,592212.0,37.21,37.48,36.9,37.06,592212.0
2016-05-16 10:00:00,37.05,37.12,36.76,36.93,607620.0,37.05,37.12,36.76,36.93,607620.0
2016-05-16 10:30:00,36.93,37.25,36.88,37.08,368316.0,36.93,37.25,36.88,37.08,368316.0
2016-05-16 11:00:00,37.09,37.26,37.04,37.2,360366.0,37.09,37.26,37.04,37.2,360366.0
2016-05-16 11:30:00,37.2,37.36,37.19,37.25,295492.0,37.2,37.36,37.19,37.25,295492.0
2016-05-16 12:00:00,37.25,37.26,37.05,37.05,254052.0,37.25,37.26,37.05,37.05,254052.0
2016-05-16 12:30:00,37.06,37.2,37.05,37.14,206679.0,37.06,37.2,37.05,37.14,206679.0
2016-05-16 13:00:00,37.14,37.18,37.05,37.07,200878.0,37.14,37.18,37.05,37.07,200878.0
2016-05-16 13:30:00,37.07,37.12,37.0,37.05,257534.0,37.07,37.12,37.0,37.05,257534.0
2016-05-16 14:00:00,37.05,37.19,37.04,37.15,239361.0,37.05,37.19,37.04,37.15,239361.0
2016-05-16 14:30:00,37.16,37.24,37.08,37.13,271096.0,37.16,37.24,37.08,37.13,271096.0
2016-05-16 15:00:00,37.13,37.22,37.11,37.17,315333.0,37.13,37.22,37.11,37.17,315333.0
2016-05-16 15:30:00,37.16,37.2,37.06,37.12,674579.0,37.16,37.2,37.06,37.12,674579.0
2016-05-17 09:30:00,37.12,37.36,36.78,36.98,552261.0,37.12,37.36,36.78,36.98,552261.0
2016-05-17 10:00:00,36.99,37.07,36.85,36.97,243724.0,36.99,37.07,36.85,36.97,243724.0
2016-05-17 10:30:00,36.96,37.29,36.93,37.22,274001.0,36.96,37.29,36.93,37.22,274001.0
2016-05-17 11:00:00,37.21,37.24,37.03,37.03,207362.0,37.21,37.24,37.03,37.03,207362.0
2016-05-17 11:30:00,37.03,37.18,37.0,37.1,306377.0,37.03,37.18,37.0,37.1,306377.0
2016-05-17 12:00:00,37.1,37.14,36.94,37.03,195021.0,37.1,37.14,36.94,37.03,195021.0
2016-05-17 12:30:00,37.04,37.11,36.99,37.08,280071.0,37.04,37.11,36.99,37.08,280071.0
2016-05-17 13:00:00,37.08,37.09,36.96,37.05,151430.0,37.08,37.09,36.96,37.05,151430.0
2016-05-17 13:30:00,37.04,37.11,36.94,36.96,130325.0,37.04,37.11,36.94,36.96,130325.0
2016-05-17 14:00:00,36.95,36.99,36.69,36.76,335997.0,36.95,36.99,36.69,36.76,335997.0
2016-05-17 14:30:00,36.77,36.81,36.69,36.74,199831.0,36.77,36.81,36.69,36.74,199831.0
2016-05-17 15:00:00,36.74,36.89,36.73,36.79,345264.0,36.74,36.89,36.73,36.79,345264.0
2016-05-17 15:30:00,36.79,36.93,36.76,36.91,610394.0,36.79,36.93,36.76,36.91,610394.0
2016-05-18 09:30:00,36.75,36.9,36.2,36.5,533334.0,36.75,36.9,36.2,36.5,533334.0
2016-05-18 10:00:00,36.48,36.82,36.44,36.72,285630.0,36.48,36.82,36.44,36.72,285630.0
2016-05-18 10:30:00,36.71,36.72,36.53,36.6,184773.0,36.71,36.72,36.53,36.6,184773.0
2016-05-18 11:00:00,36.6,36.75,36.59,36.72,195790.0,36.6,36.75,36.59,36.72,195790.0
2016-05-18 11:30:00,36.73,36.77,36.61,36.64,213475.0,36.73,36.77,36.61,36.64,213475.0
2016-05-18 12:00:00,36.66,36.67,36.48,36.56,178664.0,36.66,36.67,36.48,36.56,178664.0
2016-05-18 12:30:00,36.56,36.74,36.54,36.73,106917.0,36.56,36.74,36.54,36.73,106917.0
2016-05-18 13:00:00,36.74,36.89,36.7,36.84,146104.0,36.74,36.89,36.7,36.84,146104.0
2016-05-18 13:30:00,36.85,36.96,36.83,36.84,180043.0,36.85,36.96,36.83,36.84,180043.0
2016-05-18 14:00:00,36.83,36.83,36.33,36.38,368599.0,36.83,36.83,36.33,36.38,368599.0
2016-05-18 14:30:00,36.37,36.71,36.27,36.62,439127.0,36.37,36.71,36.27,36.62,439127.0
2016-05-18 15:00:00,36.63,36.72,36.43,36.44,268318.0,36.63,36.72,36.43,36.44,268318.0
2016-05-18 15:30:00,36.44,36.59,36.44,36.57,758003.0,36.44,36.59,36.44,36.57,758003.0
2016-05-19 09:30:00,36.68,37.65,36.61,37.13,904003.0,36.68,37.65,36.61,37.13,904003.0
2016-05-19 10:00:00,37.1,37.26,36.91,37.22,411490.0,37.1,37.26,36.91,37.22,411490.0
2016-05-19 10:30:00,37.21,37.22,37.03,37.15,376317.0,37.21,37.22,37.03,37.15,376317.0
2016-05-19 11:00:00,37.16,37.41,37.13,37.41,411653.0,37.16,37.41,37.13,37.41,411653.0
2016-05-19 11:30:00,37.4,37.52,37.2,37.3,353389.0,37.4,37.52,37.2,37.3,353389.0
2016-05-19 12:00:00,37.3,37.32,37.11,37.16,201475.0,37.3,37.32,37.11,37.16,201475.0
2016-05-19 12:30:00,37.16,37.24,37.12,37.17,200567.0,37.16,37.24,37.12,37.17,200567.0
2016-05-19 13:00:00,37.16,37.25,37.16,37.21,249637.0,37.16,37.25,37.16,37.21,249637.0
2016-05-19 13:30:00,37.22,37.36,37.2,37.28,230432.0,37.22,37.36,37.2,37.28,230432.0
2016-05-19 14:00:00,37.28,37.36,37.21,37.34,186244.0,37.28,37.36,37.21,37.34,186244.0
2016-05-19 14:30:00,37.34,37.35,37.16,37.17,218740.0,37.34,37.35,37.16,37.17,218740.0
2016-05-19 15:00:00,37.18,37.44,37.18,37.4,471352.0,37.18,37.44,37.18,37.4,471352.0
2016-05-19 15:30:00,37.4,37.56,37.4,37.44,1014833.0,37.4,37.56,37.4,37.44,1014833.0
2016-05-20 09:30:00,37.39,37.78,37.16,37.65,1109535.0,37.39,37.78,37.16,37.65,1109535.0
2016-05-20 10:00:00,37.65,37.9,37.3,37.31,461250.0,37.65,37.9,37.3,37.31,461250.0
2016-05-20 10:30:00,37.29,37.46,37.19,37.43,516303.0,37.29,37.46,37.19,37.43,516303.0
2016-05-20 11:00:00,37.44,37.55,37.39,37.39,290809.0,37.44,37.55,37.39,37.39,290809.0
2016-05-20 11:30:00,37.4,37.59,37.33,37.55,233783.0,37.4,37.59,37.33,37.55,233783.0
2016-05-20 12:00:00,37.54,37.63,37.44,37.62,219093.0,37.54,37.63,37.44,37.62,219093.0
2016-05-20 12:30:00,37.62,37.72,37.61,37.7,200479.0,37.62,37.72,37.61,37.7,200479.0
2016-05-20 13:00:00,37.7,37.73,37.57,37.59,157643.0,37.7,37.73,37.57,37.59,157643.0
2016-05-20 13:30:00,37.59,37.75,37.58,37.75,206861.0,37.59,37.75,37.58,37.75,206861.0
2016-05-20 14:00:00,37.75,37.93,37.74,37.91,279739.0,37.75,37.93,37.74,37.91,279739.0
2016-05-20 14:30:00,37.91,38.09,37.9,38.04,457913.0,37.91,38.09,37.9,38.04,457913.0
2016-05-20 15:00:00,38.03,38.08,37.93,38.0,455527.0,38.03,38.08,37.93,38.0,455527.0
2016-05-20 15:30:00,37.99,38.02,37.86,37.9,1029850.0,37.99,38.02,37.86,37.9,1029850.0
2016-05-23 09:30:00,37.99,38.46,37.91,38.4,565584.0,37.99,38.46,37.91,38.4,565584.0
2016-05-23 10:00:00,38.4,38.51,38.18,38.31,428644.0,38.4,38.51,38.18,38.31,428644.0
2016-05-23 10:30:00,38.31,38.47,38.16,38.24,403525.0,38.31,38.47,38.16,38.24,403525.0
2016-05-23 11:00:00,38.24,38.26,38.08,38.12,323084.0,38.24,38.26,38.08,38.12,323084.0
2016-05-23 11:30:00,38.12,38.22,38.08,38.12,277651.0,38.12,38.22,38.08,38.12,277651.0
2016-05-23 12:00:00,38.12,38.27,38.11,38.19,236647.0,38.12,38.27,38.11,38.19,236647.0
2016-05-23 12:30:00,38.18,38.26,38.08,38.1,185768.0,38.18,38.26,38.08,38.1,185768.0
2016-05-23 13:00:00,38.1,38.19,37.86,37.86,267612.0,38.1,38.19,37.86,37.86,267612.0
2016-05-23 13:30:00,37.86,37.86,37.76,37.8,253389.0,37.86,37.86,37.76,37.8,253389.0
2016-05-23 14:00:00,37.8,37.81,37.57,37.62,360108.0,37.8,37.81,37.57,37.62,360108.0
2016-05-23 14:30:00,37.61,37.66,37.33,37.34,368623.0,37.61,37.66,37.33,37.34,368623.0
2016-05-23 15:00:00,37.35,37.52,37.25,37.27,341236.0,37.35,37.52,37.25,37.27,341236.0
2016-05-23 15:30:00,37.28,37.34,37.15,37.25,1117713.0,37.28,37.34,37.15,37.25,1117713.0
2016-05-24 09:30:00,37.41,37.79,37.4,37.61,431049.0,37.41,37.79,37.4,37.61,431049.0
2016-05-24 10:00:00,37.63,38.47,37.63,38.31,1166663.0,37.63,38.47,37.63,38.31,1166663.0
2016-05-24 10:30:00,38.32,38.38,38.0,38.19,614226.0,38.32,38.38,38.0,38.19,614226.0
2016-05-24 11:00:00,38.19,38.24,38.06,38.09,287092.0,38.19,38.24,38.06,38.09,287092.0
2016-05-24 11:30:00,38.1,38.39,38.09,38.39,337306.0,38.1,38.39,38.09,38.39,337306.0
2016-05-24 12:00:00,38.38,38.68,38.28,38.59,805289.0,38.38,38.68,38.28,38.59,805289.0
2016-05-24 12:30:00,38.59,38.64,38.4,38.49,349382.0,38.59,38.64,38.4,38.49,349382.0
2016-05-24 13:00:00,38.48,38.52,38.37,38.41,220368.0,38.48,38.52,38.37,38.41,220368.0
2016-05-24 13:30:00,38.4,38.62,38.4,38.61,290722.0,38.4,38.62,38.4,38.61,290722.0
2016-05-24 14:00:00,38.62,38.69,38.47,38.49,304262.0,38.62,38.69,38.47,38.49,304262.0
2016-05-24 14:30:00,38.49,38.49,38.34,38.35,255620.0,38.49,38.49,38.34,38.35,255620.0
2016-05-24 15:00:00,38.34,38.38,38.2,38.29,531639.0,38.34,38.38,38.2,38.29,531639.0
2016-05-24 15:30:00,38.29,38.32,38.22,38.22,639988.0,38.29,38.32,38.22,38.22,639988.0
2016-05-25 09:30:00,38.72,38.73,37.9,38.0,730267.0,38.72,38.73,37.9,38.0,730267.0
2016-05-25 10:00:00,37.99,38.26,37.94,38.09,394228.0,37.99,38.26,37.94,38.09,394228.0
2016-05-25 10:30:00,38.09,38.31,38.09,38.21,288720.0,38.09,38.31,38.09,38.21,288720.0
2016-05-25 11:00:00,38.21,38.35,38.15,38.18,275124.0,38.21,38.35,38.15,38.18,275124.0
2016-05-25 11:30:00,38.18,38.24,38.16,38.21,199744.0,38.18,38.24,38.16,38.21,199744.0
2016-05-25 12:00:00,38.21,38.22,38.1,38.17,207547.0,38.21,38.22,38.1,38.17,207547.0
2016-05-25 12:30:00,38.17,38.21,38.16,38.21,168299.0,38.17,38.21,38.16,38.21,168299.0
2016-05-25 13:00:00,38.21,38.38,38.2,38.33,223060.0,38.21,38.38,38.2,38.33,223060.0
2016-05-25 13:30:00,38.33,38.36,38.23,38.33,204063.0,38.33,38.36,38.23,38.33,204063.0
2016-05-25 14:00:00,38.33,38.35,38.25,38.34,274405.0,38.33,38.35,38.25,38.34,274405.0
2016-05-25 14:30:00,38.33,38.33,38.21,38.21,267225.0,38.33,38.33,38.21,38.21,267225.0
2016-05-25 15:00:00,38.22,38.35,38.22,38.33,289036.0,38.22,38.35,38.22,38.33,289036.0
2016-05-25 15:30:00,38.34,38.35,38.28,38.3,626712.0,38.34,38.35,38.28,38.3,626712.0
2016-05-26 09:30:00,38.4,38.45,37.79,37.8,450992.0,38.4,38.45,37.79,37.8,450992.0
2016-05-26 10:00:00,37.84,37.97,37.73,37.91,421294.0,37.84,37.97,37.73,37.91,421294.0
2016-05-26 10:30:00,37.9,37.94,37.77,37.79,291156.0,37.9,37.94,37.77,37.79,291156.0
2016-05-26 11:00:00,37.78,37.87,37.76,37.83,221668.0,37.78,37.87,37.76,37.83,221668.0
2016-05-26 11:30:00,37.84,37.85,37.75,37.81,145242.0,37.84,37.85,37.75,37.81,145242.0
2016-05-26 12:00:00,37.82,37.88,37.81,37.84,297683.0,37.82,37.88,37.81,37.84,297683.0
2016-05-26 12:30:00,37.84,37.87,37.81,37.83,257132.0,37.84,37.87,37.81,37.83,257132.0
2016-05-26 13:00:00,37.83,38.02,37.81,37.95,353164.0,37.83,38.02,37.81,37.95,353164.0
2016-05-26 13:30:00,37.95,37.95,37.82,37.87,174375.0,37.95,37.95,37.82,37.87,174375.0
2016-05-26 14:00:00,37.87,38.02,37.86,37.96,351424.0,37.87,38.02,37.86,37.96,351424.0
2016-05-26 14:30:00,37.96,37.97,37.88,37.91,303740.0,37.96,37.97,37.88,37.91,303740.0
2016-05-26 15:00:00,37.9,38.0,37.83,37.84,300803.0,37.9,38.0,37.83,37.84,300803.0
2016-05-26 15:30:00,37.84,37.88,37.75,37.76,526123.0,37.84,37.88,37.75,37.76,526123.0
2016-05-27 09:30:00,37.84,38.03,37.77,37.9,331364.0,37.84,38.03,37.77,37.9,331364.0
2016-05-27 10:00:00,37.88,38.14,37.87,38.01,520087.0,37.88,38.14,37.87,38.01,520087.0
2016-05-27 10:30:00,38.03,38.07,37.84,37.86,309194.0,38.03,38.07,37.84,37.86,309194.0
2016-05-27 11:00:00,37.86,37.93,37.84,37.92,139401.0,37.86,37.93,37.84,37.92,139401.0
2016-05-27 11:30:00,37.92,37.93,37.73,37.9,165471.0,37.92,37.93,37.73,37.9,165471.0
2016-05-27 12:00:00,37.9,37.94,37.73,37.78,171824.0,37.9,37.94,37.73,37.78,171824.0
2016-05-27 12:30:00,37.79,37.86,37.77,37.86,152621.0,37.79,37.86,37.77,37.86,152621.0
2016-05-27 13:00:00,37.86,37.86,37.73,37.81,207240.0,37.86,37.86,37.73,37.81,207240.0
2016-05-27 13:30:00,37.82,37.89,37.79,37.8,176219.0,37.82,37.89,37.79,37.8,176219.0
2016-05-27 14:00:00,37.8,37.83,37.77,37.8,219064.0,37.8,37.83,37.77,37.8,219064.0
2016-05-27 14:30:00,37.81,37.91,37.79,37.87,205363.0,37.81,37.91,37.79,37.87,205363.0
2016-05-27 15:00:00,37.86,37.88,37.82,37.87,182166.0,37.86,37.88,37.82,37.87,182166.0
2016-05-27 15:30:00,37.87,37.91,37.85,37.91,442515.0,37.87,37.91,37.85,37.91,442515.0
2016-05-31 09:30:00,38.19,38.38,38.02,38.13,887721.0,38.19,38.38,38.02,38.13,887721.0
2016-05-31 10:00:00,38.12,38.4,37.91,37.93,556572.0,38.12,38.4,37.91,37.93,556572.0
2016-05-31 10:30:00,37.93,37.96,37.65,37.77,363944.0,37.93,37.96,37.65,37.77,363944.0
2016-05-31 11:00:00,37.77,37.92,37.67,37.82,270893.0,37.77,37.92,37.67,37.82,270893.0
2016-05-31 11:30:00,37.82,37.92,37.81,37.82,366572.0,37.82,37.92,37.81,37.82,366572.0
2016-05-31 12:00:00,37.82,37.86,37.71,37.84,204154.0,37.82,37.86,37.71,37.84,204154.0
2016-05-31 12:30:00,37.85,37.86,37.71,37.72,332792.0,37.85,37.86,37.71,37.72,332792.0
2016-05-31 13:00:00,37.72,37.92,37.7,37.9,385589.0,37.72,37.92,37.7,37.9,385589.0
2016-05-31 13:30:00,37.9,37.99,37.87,37.91,302586.0,37.9,37.99,37.87,37.91,302586.0
2016-05-31 14:00:00,37.9,37.91,37.78,37.85,174854.0,37.9,37.91,37.78,37.85,174854.0
2016-05-31 14:30:00,37.85,37.89,37.8,37.84,205496.0,37.85,37.89,37.8,37.84,205496.0
2016-05-31 15:00:00,37.83,37.94,37.79,37.91,423552.0,37.83,37.94,37.79,37.91,423552.0
2016-05-31 15:30:00,37.91,37.92,37.7,37.7,2103598.0,37.91,37.92,37.7,37.7,2103598.0
2016-06-01 09:30:00,36.14,36.23,35.35,35.43,3895872.0,36.14,36.23,35.35,35.43,3895872.0
2016-06-01 10:00:00,35.44,35.8,35.35,35.41,2369883.0,35.44,35.8,35.35,35.41,2369883.0
2016-06-01 10:30:00,35.41,35.71,35.38,35.67,1882640.0,35.41,35.71,35.38,35.67,1882640.0
2016-06-01 11:00:00,35.67,36.01,35.61,35.85,1673558.0,35.67,36.01,35.61,35.85,1673558.0
2016-06-01 11:30:00,35.85,35.95,35.68,35.92,897167.0,35.85,35.95,35.68,35.92,897167.0
2016-06-01 12:00:00,35.91,36.04,35.88,35.92,832085.0,35.91,36.04,35.88,35.92,832085.0
2016-06-01 12:30:00,35.91,35.95,35.84,35.95,663680.0,35.91,35.95,35.84,35.95,663680.0
2016-06-01 13:00:00,35.95,35.97,35.85,35.97,655659.0,35.95,35.97,35.85,35.97,655659.0
2016-06-01 13:30:00,35.97,36.11,35.94,36.02,716159.0,35.97,36.11,35.94,36.02,716159.0
2016-06-01 14:00:00,36.02,36.15,35.94,36.14,525740.0,36.02,36.15,35.94,36.14,525740.0
2016-06-01 14:30:00,36.14,36.25,36.01,36.17,737153.0,36.14,36.25,36.01,36.17,737153.0
2016-06-01 15:00:00,36.16,36.39,36.04,36.33,973033.0,36.16,36.39,36.04,36.33,973033.0
2016-06-01 15:30:00,36.34,36.38,36.22,36.25,2359402.0,36.34,36.38,36.22,36.25,2359402.0
2016-06-02 09:30:00,36.37,36.87,36.26,36.79,1455586.0,36.37,36.87,36.26,36.79,1455586.0
2016-06-02 10:00:00,36.79,36.8,36.48,36.67,1530195.0,36.79,36.8,36.48,36.67,1530195.0
2016-06-02 10:30:00,36.67,36.69,36.54,36.6,553074.0,36.67,36.69,36.54,36.6,553074.0
2016-06-02 11:00:00,36.6,36.64,36.42,36.5,440656.0,36.6,36.64,36.42,36.5,440656.0
2016-06-02 11:30:00,36.5,36.68,36.43,36.62,438388.0,36.5,36.68,36.43,36.62,438388.0
2016-06-02 12:00:00,36.61,36.62,36.52,36.54,318395.0,36.61,36.62,36.52,36.54,318395.0
2016-06-02 12:30:00,36.55,36.59,36.54,36.58,240755.0,36.55,36.59,36.54,36.58,240755.0
2016-06-02 13:00:00,36.57,36.59,36.51,36.54,349100.0,36.57,36.59,36.51,36.54,349100.0
2016-06-02 13:30:00,36.54,36.67,36.5,36.64,292319.0,36.54,36.67,36.5,36.64,292319.0
2016-06-02 14:00:00,36.63,36.74,36.46,36.72,1143808.0,36.63,36.74,36.46,36.72,1143808.0
2016-06-02 14:30:00,36.71,36.74,36.54,36.59,505891.0,36.71,36.74,36.54,36.59,505891.0
2016-06-02 15:00:00,36.59,36.63,36.56,36.59,377300.0,36.59,36.63,36.56,36.59,377300.0
2016-06-02 15:30:00,36.59,36.61,36.51,36.54,1213341.0,36.59,36.61,36.51,36.54,1213341.0
2016-06-03 09:30:00,36.44,36.85,36.37,36.67,1547390.0,36.44,36.85,36.37,36.67,1547390.0
2016-06-03 10:00:00,36.66,36.67,36.36,36.44,786796.0,36.66,36.67,36.36,36.44,786796.0
2016-06-03 10:30:00,36.43,36.45,36.37,36.44,417417.0,36.43,36.45,36.37,36.44,417417.0
2016-06-03 11:00:00,36.43,36.47,36.34,36.35,325180.0,36.43,36.47,36.34,36.35,325180.0
2016-06-03 11:30:00,36.36,36.55,36.3,36.54,293909.0,36.36,36.55,36.3,36.54,293909.0
2016-06-03 12:00:00,36.54,36.56,36.47,36.52,371040.0,36.54,36.56,36.47,36.52,371040.0
2016-06-03 12:30:00,36.52,36.55,36.48,36.53,388799.0,36.52,36.55,36.48,36.53,388799.0
2016-06-03 13:00:00,36.53,36.61,36.49,36.59,338998.0,36.53,36.61,36.49,36.59,338998.0
2016-06-03 13:30:00,36.6,36.71,36.56,36.62,3663776.0,36.6,36.71,36.56,36.62,3663776.0
2016-06-03 14:00:00,36.62,36.72,36.59,36.64,692776.0,36.62,36.72,36.59,36.64,692776.0
2016-06-03 14:30:00,36.65,36.66,36.58,36.58,348534.0,36.65,36.66,36.58,36.58,348534.0
2016-06-03 15:00:00,36.58,36.59,36.46,36.58,577164.0,36.58,36.59,36.46,36.58,577164.0
2016-06-03 15:30:00,36.58,36.65,36.38,36.4,1410830.0,36.58,36.65,36.38,36.4,1410830.0
2016-06-06 09:30:00,36.7,36.79,36.46,36.67,730612.0,36.7,36.79,36.46,36.67,730612.0
2016-06-06 10:00:00,36.66,36.8,36.58,36.63,1065551.0,36.66,36.8,36.58,36.63,1065551.0
2016-06-06 10:30:00,36.63,36.78,36.61,36.75,760002.0,36.63,36.78,36.61,36.75,760002.0
2016-06-06 11:00:00,36.75,36.95,36.7,36.91,639070.0,36.75,36.95,36.7,36.91,639070.0
2016-06-06 11:30:00,36.91,37.08,36.85,37.02,512619.0,36.91,37.08,36.85,37.02,512619.0
2016-06-06 12:00:00,37.03,37.04,36.89,37.0,399723.0,37.03,37.04,36.89,37.0,399723.0
2016-06-06 12:30:00,37.0,37.03,36.9,36.98,349178.0,37.0,37.03,36.9,36.98,349178.0
2016-06-06 13:00:00,36.97,36.99,36.91,36.94,235817.0,36.97,36.99,36.91,36.94,235817.0
2016-06-06 13:30:00,36.94,36.95,36.83,36.89,711385.0,36.94,36.95,36.83,36.89,711385.0
2016-06-06 14:00:00,36.89,36.95,36.85,36.87,722316.0,36.89,36.95,36.85,36.87,722316.0
2016-06-06 14:30:00,36.88,36.93,36.8,36.82,487321.0,36.88,36.93,36.8,36.82,487321.0
2016-06-06 15:00:00,36.82,36.9,36.76,36.8,560327.0,36.82,36.9,36.76,36.8,560327.0
2016-06-06 15:30:00,36.8,36.86,36.78,36.79,1650293.0,36.8,36.86,36.78,36.79,1650293.0
2016-06-07 09:30:00,37.31,37.35,36.66,36.93,1510964.0,37.31,37.35,36.66,36.93,1510964.0
2016-06-07 10:00:00,36.93,37.0,36.76,36.9,621728.0,36.93,37.0,36.76,36.9,621728.0
2016-06-07 10:30:00,36.9,37.1,36.87,37.09,495087.0,36.9,37.1,36.87,37.09,495087.0
2016-06-07 11:00:00,37.09,37.25,37.04,37.18,485274.0,37.09,37.25,37.04,37.18,485274.0
2016-06-07 11:30:00,37.17,37.48,37.13,37.46,679275.0,37.17,37.48,37.13,37.46,679275.0
2016-06-07 12:00:00,37.46,37.67,37.46,37.66,631702.0,37.46,37.67,37.46,37.66,631702.0
2016-06-07 12:30:00,37.66,37.85,37.59,37.8,601686.0,37.66,37.85,37.59,37.8,601686.0
2016-06-07 13:00:00,37.81,37.9,37.74,37.9,653001.0,37.81,37.9,37.74,37.9,653001.0
2016-06-07 13:30:00,37.9,37.9,37.71,37.76,602109.0,37.9,37.9,37.71,37.76,602109.0
2016-06-07 14:00:00,37.76,37.84,37.76,37.78,487720.0,37.76,37.84,37.76,37.78,487720.0
2016-06-07 14:30:00,37.77,37.81,37.61,37.79,495522.0,37.77,37.81,37.61,37.79,495522.0
2016-06-07 15:00:00,37.8,37.89,37.76,37.83,873078.0,37.8,37.89,37.76,37.83,873078.0
2016-06-07 15:30:00,37.82,37.84,37.72,37.76,1311004.0,37.82,37.84,37.72,37.76,1311004.0
2016-06-08 09:30:00,38.32,38.7,37.84,38.13,1377216.0,38.32,38.7,37.84,38.13,1377216.0
2016-06-08 10:00:00,38.12,38.46,38.08,38.33,872958.0,38.12,38.46,38.08,38.33,872958.0
2016-06-08 10:30:00,38.32,38.61,38.31,38.41,555119.0,38.32,38.61,38.31,38.41,555119.0
2016-06-08 11:00:00,38.42,38.51,38.28,38.33,499240.0,38.42,38.51,38.28,38.33,499240.0
2016-06-08 11:30:00,38.33,38.4,38.3,38.34,275083.0,38.33,38.4,38.3,38.34,275083.0
2016-06-08 12:00:00,38.35,38.43,38.31,38.42,380489.0,38.35,38.43,38.31,38.42,380489.0
2016-06-08 12:30:00,38.42,38.65,38.4,38.65,433031.0,38.42,38.65,38.4,38.65,433031.0
2016-06-08 13:00:00,38.65,38.9,38.63,38.71,629430.0,38.65,38.9,38.63,38.71,629430.0
2016-06-08 13:30:00,38.71,38.85,38.67,38.79,315442.0,38.71,38.85,38.67,38.79,315442.0
2016-06-08 14:00:00,38.79,38.93,38.71,38.93,464696.0,38.79,38.93,38.71,38.93,464696.0
2016-06-08 14:30:00,38.93,39.28,38.91,39.25,1115761.0,38.93,39.28,38.91,39.25,1115761.0
2016-06-08 15:00:00,39.25,39.35,39.02,39.09,858776.0,39.25,39.35,39.02,39.09,858776.0
2016-06-08 15:30:00,39.08,39.09,38.99,39.04,1510047.0,39.08,39.09,38.99,39.04,1510047.0
2016-06-09 09:30:00,38.8,38.83,38.36,38.62,881034.0,38.8,38.83,38.36,38.62,881034.0
2016-06-09 10:00:00,38.62,38.62,38.29,38.47,489462.0,38.62,38.62,38.29,38.47,489462.0
2016-06-09 10:30:00,38.47,38.6,38.4,38.46,448453.0,38.47,38.6,38.4,38.46,448453.0
2016-06-09 11:00:00,38.46,38.8,38.46,38.63,566502.0,38.46,38.8,38.46,38.63,566502.0
2016-06-09 11:30:00,38.64,38.69,38.56,38.59,380792.0,38.64,38.69,38.56,38.59,380792.0
2016-06-09 12:00:00,38.58,38.67,38.53,38.62,351573.0,38.58,38.67,38.53,38.62,351573.0
2016-06-09 12:30:00,38.62,38.71,38.62,38.65,228943.0,38.62,38.71,38.62,38.65,228943.0
2016-06-09 13:00:00,38.65,38.78,38.61,38.75,235573.0,38.65,38.78,38.61,38.75,235573.0
2016-06-09 13:30:00,38.75,38.78,38.61,38.72,255774.0,38.75,38.78,38.61,38.72,255774.0
2016-06-09 14:00:00,38.72,38.77,38.65,38.67,259927.0,38.72,38.77,38.65,38.67,259927.0
2016-06-09 14:30:00,38.67,38.72,38.65,38.69,359665.0,38.67,38.72,38.65,38.69,359665.0
2016-06-09 15:00:00,38.69,38.71,38.56,38.61,539671.0,38.69,38.71,38.56,38.61,539671.0
2016-06-09 15:30:00,38.6,38.69,38.59,38.65,667957.0,38.6,38.69,38.59,38.65,667957.0
2016-06-10 09:30:00,38.32,38.87,38.2,38.83,736811.0,38.32,38.87,38.2,38.83,736811.0
2016-06-10 10:00:00,38.81,38.95,38.4,38.55,494903.0,38.81,38.95,38.4,38.55,494903.0
2016-06-10 10:30:00,38.56,38.81,38.54,38.71,416319.0,38.56,38.81,38.54,38.71,416319.0
2016-06-10 11:00:00,38.71,38.76,38.53,38.73,287900.0,38.71,38.76,38.53,38.73,287900.0
2016-06-10 11:30:00,38.73,38.73,38.4,38.41,213980.0,38.73,38.73,38.4,38.41,213980.0
2016-06-10 12:00:00,38.41,38.47,38.3,38.39,218656.0,38.41,38.47,38.3,38.39,218656.0
2016-06-10 12:30:00,38.4,38.47,38.36,38.44,194092.0,38.4,38.47,38.36,38.44,194092.0
2016-06-10 13:00:00,38.45,38.49,38.35,38.42,141805.0,38.45,38.49,38.35,38.42,141805.0
2016-06-10 13:30:00,38.41,38.41,38.28,38.3,189621.0,38.41,38.41,38.28,38.3,189621.0
2016-06-10 14:00:00,38.3,38.35,38.25,38.32,222698.0,38.3,38.35,38.25,38.32,222698.0
2016-06-10 14:30:00,38.32,38.45,38.3,38.39,195138.0,38.32,38.45,38.3,38.39,195138.0
2016-06-10 15:00:00,38.4,38.4,38.27,38.38,235148.0,38.4,38.4,38.27,38.38,235148.0
2016-06-10 15:30:00,38.38,38.46,38.34,38.39,607941.0,38.38,38.46,38.34,38.39,607941.0
2016-06-13 09:30:00,38.32,38.38,37.84,38.23,534674.0,38.32,38.38,37.84,38.23,534674.0
2016-06-13 10:00:00,38.22,38.31,37.93,38.02,302400.0,38.22,38.31,37.93,38.02,302400.0
2016-06-13 10:30:00,38.01,38.19,37.88,37.93,408980.0,38.01,38.19,37.88,37.93,408980.0
2016-06-13 11:00:00,37.92,37.99,37.71,37.71,306720.0,37.92,37.99,37.71,37.71,306720.0
2016-06-13 11:30:00,37.72,37.74,37.44,37.45,363552.0,37.72,37.74,37.44,37.45,363552.0
2016-06-13 12:00:00,37.44,37.57,37.41,37.47,206837.0,37.44,37.57,37.41,37.47,206837.0
2016-06-13 12:30:00,37.47,37.65,37.47,37.57,189643.0,37.47,37.65,37.47,37.57,189643.0
2016-06-13 13:00:00,37.57,37.69,37.54,37.65,130948.0,37.57,37.69,37.54,37.65,130948.0
2016-06-13 13:30:00,37.65,37.71,37.53,37.59,181114.0,37.65,37.71,37.53,37.59,181114.0
2016-06-13 14:00:00,37.6,37.63,37.51,37.54,199553.0,37.6,37.63,37.51,37.54,199553.0
2016-06-13 14:30:00,37.53,37.81,37.53,37.73,353838.0,37.53,37.81,37.53,37.73,353838.0
2016-06-13 15:00:00,37.72,37.75,37.56,37.59,254755.0,37.72,37.75,37.56,37.59,254755.0
2016-06-13 15:30:00,37.58,37.62,37.42,37.47,690359.0,37.58,37.62,37.42,37.47,690359.0
2016-06-14 09:30:00,37.45,37.57,36.9,37.26,646545.0,37.45,37.57,36.9,37.26,646545.0
2016-06-14 10:00:00,37.27,37.38,36.97,37.06,366393.0,37.27,37.38,36.97,37.06,366393.0
2016-06-14 10:30:00,37.05,37.49,37.04,37.09,398403.0,37.05,37.49,37.04,37.09,398403.0
2016-06-14 11:00:00,37.1,37.16,36.89,36.99,219282.0,37.1,37.16,36.89,36.99,219282.0
2016-06-14 11:30:00,36.98,37.08,36.92,36.97,265289.0,36.98,37.08,36.92,36.97,265289.0
2016-06-14 12:00:00,36.96,37.17,36.9,37.13,178246.0,36.96,37.17,36.9,37.13,178246.0
2016-06-14 12:30:00,37.13,37.21,37.04,37.09,178343.0,37.13,37.21,37.04,37.09,178343.0
2016-06-14 13:00:00,37.09,37.09,36.96,36.98,129042.0,37.09,37.09,36.96,36.98,129042.0
2016-06-14 13:30:00,36.97,37.0,36.91,36.95,252759.0,36.97,37.0,36.91,36.95,252759.0
2016-06-14 14:00:00,36.94,37.07,36.91,37.04,186398.0,36.94,37.07,36.91,37.04,186398.0
2016-06-14 14:30:00,37.04,37.07,36.96,37.0,170373.0,37.04,37.07,36.96,37.0,170373.0
2016-06-14 15:00:00,37.0,37.13,36.93,37.12,241408.0,37.0,37.13,36.93,37.12,241408.0
2016-06-14 15:30:00,37.12,37.21,37.07,37.19,585138.0,37.12,37.21,37.07,37.19,585138.0
2016-06-15 09:30:00,37.36,38.08,37.35,37.98,514121.0,37.36,38.08,37.35,37.98,514121.0
2016-06-15 10:00:00,37.98,38.31,37.97,38.0,395095.0,37.98,38.31,37.97,38.0,395095.0
2016-06-15 10:30:00,38.02,38.4,38.02,38.37,352806.0,38.02,38.4,38.02,38.37,352806.0
2016-06-15 11:00:00,38.37,38.44,38.23,38.25,290064.0,38.37,38.44,38.23,38.25,290064.0
2016-06-15 11:30:00,38.24,38.39,38.22,38.35,134357.0,38.24,38.39,38.22,38.35,134357.0
2016-06-15 12:00:00,38.34,38.34,38.13,38.19,157093.0,38.34,38.34,38.13,38.19,157093.0
2016-06-15 12:30:00,38.19,38.24,38.08,38.1,167316.0,38.19,38.24,38.08,38.1,167316.0
2016-06-15 13:00:00,38.11,38.24,38.11,38.21,173701.0,38.11,38.24,38.11,38.21,173701.0
2016-06-15 13:30:00,38.2,38.21,38.09,38.12,210162.0,38.2,38.21,38.09,38.12,210162.0
2016-06-15 14:00:00,38.11,38.24,37.94,37.95,254257.0,38.11,38.24,37.94,37.95,254257.0
2016-06-15 14:30:00,37.93,38.12,37.86,38.1,202419.0,37.93,38.12,37.86,38.1,202419.0
2016-06-15 15:00:00,38.1,38.11,38.0,38.03,247038.0,38.1,38.11,38.0,38.03,247038.0
2016-06-15 15:30:00,38.03,38.06,37.72,37.75,758988.0,38.03,38.06,37.72,37.75,758988.0
2016-06-16 09:30:00,37.25,37.27,36.27,36.28,822094.0,37.25,37.27,36.27,36.28,822094.0
2016-06-16 10:00:00,36.28,36.52,36.26,36.35,603120.0,36.28,36.52,36.26,36.35,603120.0
2016-06-16 10:30:00,36.34,36.4,36.19,36.2,469651.0,36.34,36.4,36.19,36.2,469651.0
2016-06-16 11:00:00,36.2,36.34,36.12,36.23,548355.0,36.2,36.34,36.12,36.23,548355.0
2016-06-16 11:30:00,36.23,36.32,36.17,36.2,338311.0,36.23,36.32,36.17,36.2,338311.0
2016-06-16 12:00:00,36.2,36.26,36.12,36.22,352195.0,36.2,36.26,36.12,36.22,352195.0
2016-06-16 12:30:00,36.21,36.43,36.16,36.35,547666.0,36.21,36.43,36.16,36.35,547666.0
2016-06-16 13:00:00,36.34,36.52,36.34,36.43,357344.0,36.34,36.52,36.34,36.43,357344.0
2016-06-16 13:30:00,36.43,36.51,36.31,36.35,693795.0,36.43,36.51,36.31,36.35,693795.0
2016-06-16 14:00:00,36.36,36.47,36.23,36.29,623228.0,36.36,36.47,36.23,36.29,623228.0
2016-06-16 14:30:00,36.29,36.5,36.22,36.39,516548.0,36.29,36.5,36.22,36.39,516548.0
2016-06-16 15:00:00,36.4,36.45,36.34,36.38,477148.0,36.4,36.45,36.34,36.38,477148.0
2016-06-16 15:30:00,36.4,36.46,36.36,36.42,1276721.0,36.4,36.46,36.36,36.42,1276721.0
2016-06-17 09:30:00,36.81,36.99,36.54,36.85,906767.0,36.81,36.99,36.54,36.85,906767.0
2016-06-17 10:00:00,36.86,37.22,36.85,37.17,369978.0,36.86,37.22,36.85,37.17,369978.0
2016-06-17 10:30:00,37.15,37.22,37.03,37.17,255551.0,37.15,37.22,37.03,37.17,255551.0
2016-06-17 11:00:00,37.17,37.2,36.9,36.92,317174.0,37.17,37.2,36.9,36.92,317174.0
2016-06-17 11:30:00,36.91,37.05,36.85,36.98,283698.0,36.91,37.05,36.85,36.98,283698.0
2016-06-17 12:00:00,36.98,37.18,36.97,37.12,232112.0,36.98,37.18,36.97,37.12,232112.0
2016-06-17 12:30:00,37.12,37.14,36.99,37.02,145618.0,37.12,37.14,36.99,37.02,145618.0
2016-06-17 13:00:00,37.03,37.06,36.93,37.01,189576.0,37.03,37.06,36.93,37.01,189576.0
2016-06-17 13:30:00,37.01,37.06,36.96,37.01,177547.0,37.01,37.06,36.96,37.01,177547.0
2016-06-17 14:00:00,37.01,37.1,37.0,37.05,330289.0,37.01,37.1,37.0,37.05,330289.0
2016-06-17 14:30:00,37.06,37.16,37.05,37.11,287373.0,37.06,37.16,37.05,37.11,287373.0
2016-06-17 15:00:00,37.12,37.14,37.03,37.11,326377.0,37.12,37.14,37.03,37.11,326377.0
2016-06-17 15:30:00,37.11,37.23,37.05,37.21,1611406.0,37.11,37.23,37.05,37.21,1611406.0
2016-06-20 09:30:00,37.9,38.47,37.8,38.34,1373706.0,37.9,38.47,37.8,38.34,1373706.0
2016-06-20 10:00:00,38.34,38.48,38.27,38.32,588584.0,38.34,38.48,38.27,38.32,588584.0
2016-06-20 10:30:00,38.33,38.46,38.29,38.4,443505.0,38.33,38.46,38.29,38.4,443505.0
2016-06-20 11:00:00,38.4,38.47,38.36,38.38,345125.0,38.4,38.47,38.36,38.38,345125.0
2016-06-20 11:30:00,38.38,38.4,38.29,38.39,304902.0,38.38,38.4,38.29,38.39,304902.0
2016-06-20 12:00:00,38.39,38.4,38.29,38.32,234019.0,38.39,38.4,38.29,38.32,234019.0
2016-06-20 12:30:00,38.32,38.45,38.3,38.41,262337.0,38.32,38.45,38.3,38.41,262337.0
2016-06-20 13:00:00,38.41,38.45,38.27,38.27,270767.0,38.41,38.45,38.27,38.27,270767.0
2016-06-20 13:30:00,38.27,38.28,38.19,38.21,291110.0,38.27,38.28,38.19,38.21,291110.0
2016-06-20 14:00:00,38.22,38.22,37.98,38.04,312493.0,38.22,38.22,37.98,38.04,312493.0
2016-06-20 14:30:00,38.04,38.14,38.02,38.13,404675.0,38.04,38.14,38.02,38.13,404675.0
2016-06-20 15:00:00,38.12,38.13,38.08,38.1,325517.0,38.12,38.13,38.08,38.1,325517.0
2016-06-20 15:30:00,38.11,38.12,38.03,38.1,1143656.0,38.11,38.12,38.03,38.1,1143656.0
2016-06-21 09:30:00,38.2,38.89,38.15,38.49,643477.0,38.2,38.89,38.15,38.49,643477.0
2016-06-21 10:00:00,38.47,38.54,38.22,38.39,248421.0,38.47,38.54,38.22,38.39,248421.0
2016-06-21 10:30:00,38.4,38.46,38.2,38.22,175497.0,38.4,38.46,38.2,38.22,175497.0
2016-06-21 11:00:00,38.22,38.47,38.21,38.34,209340.0,38.22,38.47,38.21,38.34,209340.0
2016-06-21 11:30:00,38.33,38.37,38.25,38.35,250387.0,38.33,38.37,38.25,38.35,250387.0
2016-06-21 12:00:00,38.35,38.35,38.24,38.33,189365.0,38.35,38.35,38.24,38.33,189365.0
2016-06-21 12:30:00,38.34,38.43,38.32,38.41,155077.0,38.34,38.43,38.32,38.41,155077.0
2016-06-21 13:00:00,38.4,38.44,38.31,38.34,145310.0,38.4,38.44,38.31,38.34,145310.0
2016-06-21 13:30:00,38.34,38.4,38.31,38.35,143346.0,38.34,38.4,38.31,38.35,143346.0
2016-06-21 14:00:00,38.36,38.36,38.27,38.32,124720.0,38.36,38.36,38.27,38.32,124720.0
2016-06-21 14:30:00,38.33,38.4,38.28,38.35,136357.0,38.33,38.4,38.28,38.35,136357.0
2016-06-21 15:00:00,38.36,38.44,38.34,38.4,313503.0,38.36,38.44,38.34,38.4,313503.0
2016-06-21 15:30:00,38.4,38.42,38.34,38.34,574615.0,38.4,38.42,38.34,38.34,574615.0
2016-06-22 09:30:00,38.37,38.5,38.06,38.27,335732.0,38.37,38.5,38.06,38.27,335732.0
2016-06-22 10:00:00,38.26,38.27,38.12,38.24,228999.0,38.26,38.27,38.12,38.24,228999.0
2016-06-22 10:30:00,38.23,38.45,38.18,38.38,183522.0,38.23,38.45,38.18,38.38,183522.0
2016-06-22 11:00:00,38.38,38.49,38.34,38.39,210504.0,38.38,38.49,38.34,38.39,210504.0
2016-06-22 11:30:00,38.38,38.38,38.17,38.2,123068.0,38.38,38.38,38.17,38.2,123068.0
2016-06-22 12:00:00,38.2,38.25,38.04,38.04,199008.0,38.2,38.25,38.04,38.04,199008.0
2016-06-22 12:30:00,38.04,38.07,37.93,37.97,182492.0,38.04,38.07,37.93,37.97,182492.0
2016-06-22 13:00:00,37.96,38.03,37.86,37.88,198864.0,37.96,38.03,37.86,37.88,198864.0
2016-06-22 13:30:00,37.88,37.98,37.85,37.94,103998.0,37.88,37.98,37.85,37.94,103998.0
2016-06-22 14:00:00,37.94,38.0,37.85,37.87,133025.0,37.94,38.0,37.85,37.87,133025.0
2016-06-22 14:30:00,37.87,37.88,37.76,37.81,144714.0,37.87,37.88,37.76,37.81,144714.0
2016-06-22 15:00:00,37.81,37.88,37.77,37.8,230218.0,37.81,37.88,37.77,37.8,230218.0
2016-06-22 15:30:00,37.8,37.81,37.67,37.69,542728.0,37.8,37.81,37.67,37.69,542728.0
2016-06-23 09:30:00,38.01,38.15,37.64,37.85,362304.0,38.01,38.15,37.64,37.85,362304.0
2016-06-23 10:00:00,37.85,38.16,37.82,38.14,267697.0,37.85,38.16,37.82,38.14,267697.0
2016-06-23 10:30:00,38.15,38.33,38.06,38.31,320477.0,38.15,38.33,38.06,38.31,320477.0
2016-06-23 11:00:00,38.31,38.4,38.18,38.35,199872.0,38.31,38.4,38.18,38.35,199872.0
2016-06-23 11:30:00,38.36,38.4,38.3,38.35,202700.0,38.36,38.4,38.3,38.35,202700.0
2016-06-23 12:00:00,38.35,38.38,38.3,38.3,175076.0,38.35,38.38,38.3,38.3,175076.0
2016-06-23 12:30:00,38.3,38.32,38.24,38.27,111101.0,38.3,38.32,38.24,38.27,111101.0
2016-06-23 13:00:00,38.27,38.29,38.21,38.23,69726.0,38.27,38.29,38.21,38.23,69726.0
2016-06-23 13:30:00,38.23,38.27,38.15,38.27,99816.0,38.23,38.27,38.15,38.27,99816.0
2016-06-23 14:00:00,38.26,38.27,38.17,38.23,112316.0,38.26,38.27,38.17,38.23,112316.0
2016-06-23 14:30:00,38.22,38.35,38.2,38.31,188724.0,38.22,38.35,38.2,38.31,188724.0
2016-06-23 15:00:00,38.32,38.33,38.26,38.3,195450.0,38.32,38.33,38.26,38.3,195450.0
2016-06-23 15:30:00,38.3,38.35,38.24,38.34,538898.0,38.3,38.35,38.24,38.34,538898.0
2016-06-24 09:30:00,36.74,37.39,36.6,37.35,1082949.0,36.74,37.39,36.6,37.35,1082949.0
2016-06-24 10:00:00,37.35,37.68,37.34,37.48,522180.0,37.35,37.68,37.34,37.48,522180.0
2016-06-24 10:30:00,37.49,37.75,37.45,37.64,454510.0,37.49,37.75,37.45,37.64,454510.0
2016-06-24 11:00:00,37.63,37.73,37.49,37.73,285710.0,37.63,37.73,37.49,37.73,285710.0
2016-06-24 11:30:00,37.73,37.74,37.54,37.6,237592.0,37.73,37.74,37.54,37.6,237592.0
2016-06-24 12:00:00,37.6,37.63,37.46,37.47,250651.0,37.6,37.63,37.46,37.47,250651.0
2016-06-24 12:30:00,37.46,37.52,37.31,37.38,309745.0,37.46,37.52,37.31,37.38,309745.0
2016-06-24 13:00:00,37.38,37.44,37.24,37.43,285205.0,37.38,37.44,37.24,37.43,285205.0
2016-06-24 13:30:00,37.44,37.53,37.39,37.43,220127.0,37.44,37.53,37.39,37.43,220127.0
2016-06-24 14:00:00,37.43,37.48,37.39,37.4,233059.0,37.43,37.48,37.39,37.4,233059.0
2016-06-24 14:30:00,37.4,37.47,37.26,37.44,260412.0,37.4,37.47,37.26,37.44,260412.0
2016-06-24 15:00:00,37.44,37.44,37.28,37.28,417392.0,37.44,37.44,37.28,37.28,417392.0
2016-06-24 15:30:00,37.29,37.63,37.28,37.37,979800.0,37.29,37.63,37.28,37.37,979800.0
2016-06-27 09:30:00,36.99,37.0,36.26,36.26,621984.0,36.99,37.0,36.26,36.26,621984.0
2016-06-27 10:00:00,36.26,36.44,36.01,36.04,545415.0,36.26,36.44,36.01,36.04,545415.0
2016-06-27 10:30:00,36.04,36.11,35.57,35.6,586899.0,36.04,36.11,35.57,35.6,586899.0
2016-06-27 11:00:00,35.59,35.84,35.56,35.73,513915.0,35.59,35.84,35.56,35.73,513915.0
2016-06-27 11:30:00,35.73,36.01,35.71,35.85,390518.0,35.73,36.01,35.71,35.85,390518.0
2016-06-27 12:00:00,35.85,35.89,35.75,35.88,253091.0,35.85,35.89,35.75,35.88,253091.0
2016-06-27 12:30:00,35.88,35.91,35.75,35.88,270001.0,35.88,35.91,35.75,35.88,270001.0
2016-06-27 13:00:00,35.87,35.87,35.76,35.8,217451.0,35.87,35.87,35.76,35.8,217451.0
2016-06-27 13:30:00,35.79,35.85,35.74,35.8,239646.0,35.79,35.85,35.74,35.8,239646.0
2016-06-27 14:00:00,35.8,35.83,35.67,35.76,208122.0,35.8,35.83,35.67,35.76,208122.0
2016-06-27 14:30:00,35.76,35.86,35.65,35.69,303405.0,35.76,35.86,35.65,35.69,303405.0
2016-06-27 15:00:00,35.7,35.78,35.61,35.7,315633.0,35.7,35.78,35.61,35.7,315633.0
2016-06-27 15:30:00,35.71,35.99,35.69,35.91,988796.0,35.71,35.99,35.69,35.91,988796.0
2016-06-28 09:30:00,36.51,37.34,36.46,37.18,763610.0,36.51,37.34,36.46,37.18,763610.0
2016-06-28 10:00:00,37.18,37.55,37.14,37.54,682025.0,37.18,37.55,37.14,37.54,682025.0
2016-06-28 10:30:00,37.54,37.57,37.21,37.27,410737.0,37.54,37.57,37.21,37.27,410737.0
2016-06-28 11:00:00,37.27,37.32,37.04,37.13,481223.0,37.27,37.32,37.04,37.13,481223.0
2016-06-28 11:30:00,37.13,37.36,37.11,37.26,403459.0,37.13,37.36,37.11,37.26,403459.0
2016-06-28 12:00:00,37.26,37.29,37.16,37.21,202086.0,37.26,37.29,37.16,37.21,202086.0
2016-06-28 12:30:00,37.21,37.3,37.18,37.25,138278.0,37.21,37.3,37.18,37.25,138278.0
2016-06-28 13:00:00,37.25,37.26,37.02,37.03,178090.0,37.25,37.26,37.02,37.03,178090.0
2016-06-28 13:30:00,37.02,37.08,36.94,37.08,272967.0,37.02,37.08,36.94,37.08,272967.0
2016-06-28 14:00:00,37.07,37.17,37.0,37.17,169262.0,37.07,37.17,37.0,37.17,169262.0
2016-06-28 14:30:00,37.16,37.59,37.15,37.58,389317.0,37.16,37.59,37.15,37.58,389317.0
2016-06-28 15:00:00,37.59,37.66,37.48,37.55,437506.0,37.59,37.66,37.48,37.55,437506.0
2016-06-28 15:30:00,37.56,37.58,37.44,37.53,725774.0,37.56,37.58,37.44,37.53,725774.0
2016-06-29 09:30:00,38.4,39.23,38.4,39.19,1231500.0,38.4,39.23,38.4,39.19,1231500.0
2016-06-29 10:00:00,39.19,39.71,39.12,39.19,899345.0,39.19,39.71,39.12,39.19,899345.0
2016-06-29 10:30:00,39.18,39.65,39.11,39.41,657449.0,39.18,39.65,39.11,39.41,657449.0
2016-06-29 11:00:00,39.41,39.56,39.3,39.55,428971.0,39.41,39.56,39.3,39.55,428971.0
2016-06-29 11:30:00,39.55,39.75,39.53,39.71,439884.0,39.55,39.75,39.53,39.71,439884.0
2016-06-29 12:00:00,39.72,39.75,39.63,39.69,253710.0,39.72,39.75,39.63,39.69,253710.0
2016-06-29 12:30:00,39.69,39.69,39.48,39.51,197843.0,39.69,39.69,39.48,39.51,197843.0
2016-06-29 13:00:00,39.52,39.59,39.48,39.49,204323.0,39.52,39.59,39.48,39.49,204323.0
2016-06-29 13:30:00,39.49,39.75,39.47,39.75,281974.0,39.49,39.75,39.47,39.75,281974.0
2016-06-29 14:00:00,39.75,39.85,39.71,39.83,480985.0,39.75,39.85,39.71,39.83,480985.0
2016-06-29 14:30:00,39.83,39.92,39.8,39.89,276888.0,39.83,39.92,39.8,39.89,276888.0
2016-06-29 15:00:00,39.89,39.99,39.81,39.95,371726.0,39.89,39.99,39.81,39.95,371726.0
2016-06-29 15:30:00,39.95,39.95,39.66,39.75,943400.0,39.95,39.95,39.66,39.75,943400.0
2016-06-30 09:30:00,39.7,39.7,39.15,39.51,556077.0,39.7,39.7,39.15,39.51,556077.0
2016-06-30 10:00:00,39.52,39.83,39.51,39.78,432361.0,39.52,39.83,39.51,39.78,432361.0
2016-06-30 10:30:00,39.77,39.95,39.6,39.93,369200.0,39.77,39.95,39.6,39.93,369200.0
2016-06-30 11:00:00,39.93,40.05,39.84,40.02,389553.0,39.93,40.05,39.84,40.02,389553.0
2016-06-30 11:30:00,40.02,40.1,39.93,40.0,249182.0,40.02,40.1,39.93,40.0,249182.0
2016-06-30 12:00:00,40.0,40.16,39.97,40.14,202193.0,40.0,40.16,39.97,40.14,202193.0
2016-06-30 12:30:00,40.14,40.19,40.08,40.11,210048.0,40.14,40.19,40.08,40.11,210048.0
2016-06-30 13:00:00,40.1,40.12,39.93,39.96,149393.0,40.1,40.12,39.93,39.96,149393.0
2016-06-30 13:30:00,39.97,40.14,39.94,40.13,187092.0,39.97,40.14,39.94,40.13,187092.0
2016-06-30 14:00:00,40.13,40.28,40.09,40.12,249902.0,40.13,40.28,40.09,40.12,249902.0
2016-06-30 14:30:00,40.12,40.18,40.08,40.16,157587.0,40.12,40.18,40.08,40.16,157587.0
2016-06-30 15:00:00,40.16,40.19,39.99,40.11,227684.0,40.16,40.19,39.99,40.11,227684.0
2016-06-30 15:30:00,40.12,40.16,40.0,40.14,562315.0,40.12,40.16,40.0,40.14,562315.0
2016-07-01 09:30:00,40.12,40.69,40.08,40.55,393235.0,40.12,40.69,40.08,40.55,393235.0
2016-07-01 10:00:00,40.56,40.66,40.44,40.55,420848.0,40.56,40.66,40.44,40.55,420848.0
2016-07-01 10:30:00,40.55,40.63,40.47,40.59,233118.0,40.55,40.63,40.47,40.59,233118.0
2016-07-01 11:00:00,40.59,40.62,40.24,40.24,236992.0,40.59,40.62,40.24,40.24,236992.0
2016-07-01 11:30:00,40.25,40.34,40.09,40.31,330945.0,40.25,40.34,40.09,40.31,330945.0
2016-07-01 12:00:00,40.32,40.44,40.28,40.36,283218.0,40.32,40.44,40.28,40.36,283218.0
2016-07-01 12:30:00,40.36,40.42,40.32,40.39,150195.0,40.36,40.42,40.32,40.39,150195.0
2016-07-01 13:00:00,40.39,40.45,40.29,40.29,131919.0,40.39,40.45,40.29,40.29,131919.0
2016-07-01 13:30:00,40.29,40.35,40.23,40.3,177528.0,40.29,40.35,40.23,40.3,177528.0
2016-07-01 14:00:00,40.31,40.36,40.25,40.35,148907.0,40.31,40.36,40.25,40.35,148907.0
2016-07-01 14:30:00,40.34,40.37,40.22,40.36,159996.0,40.34,40.37,40.22,40.36,159996.0
2016-07-01 15:00:00,40.37,40.5,40.34,40.46,262962.0,40.37,40.5,40.34,40.46,262962.0
2016-07-01 15:30:00,40.46,40.49,40.38,40.43,466483.0,40.46,40.49,40.38,40.43,466483.0
2016-07-05 09:30:00,40.25,40.25,39.52,39.64,446820.0,40.25,40.25,39.52,39.64,446820.0
2016-07-05 10:00:00,39.62,39.69,39.54,39.64,270671.0,39.62,39.69,39.54,39.64,270671.0
2016-07-05 10:30:00,39.64,39.74,39.43,39.47,240827.0,39.64,39.74,39.43,39.47,240827.0
2016-07-05 11:00:00,39.47,39.47,39.21,39.36,174135.0,39.47,39.47,39.21,39.36,174135.0
2016-07-05 11:30:00,39.35,39.38,39.2,39.26,153142.0,39.35,39.38,39.2,39.26,153142.0
2016-07-05 12:00:00,39.26,39.38,39.24,39.33,214782.0,39.26,39.38,39.24,39.33,214782.0
2016-07-05 12:30:00,39.33,39.35,39.2,39.24,250889.0,39.33,39.35,39.2,39.24,250889.0
2016-07-05 13:00:00,39.24,39.26,39.04,39.04,196190.0,39.24,39.26,39.04,39.04,196190.0
2016-07-05 13:30:00,39.03,39.07,38.86,38.88,240672.0,39.03,39.07,38.86,38.88,240672.0
2016-07-05 14:00:00,38.88,39.01,38.87,38.94,275029.0,38.88,39.01,38.87,38.94,275029.0
2016-07-05 14:30:00,38.94,38.99,38.85,38.93,203315.0,38.94,38.99,38.85,38.93,203315.0
2016-07-05 15:00:00,38.93,39.01,38.92,38.99,188065.0,38.93,39.01,38.92,38.99,188065.0
2016-07-05 15:30:00,38.98,39.29,38.97,39.19,571707.0,38.98,39.29,38.97,39.19,571707.0
2016-07-06 09:30:00,39.07,39.48,38.86,39.48,313229.0,39.07,39.48,38.86,39.48,313229.0
2016-07-06 10:00:00,39.48,39.67,39.19,39.23,198712.0,39.48,39.67,39.19,39.23,198712.0
2016-07-06 10:30:00,39.24,39.49,39.13,39.47,156344.0,39.24,39.49,39.13,39.47,156344.0
2016-07-06 11:00:00,39.48,39.73,39.48,39.57,151470.0,39.48,39.73,39.48,39.57,151470.0
2016-07-06 11:30:00,39.56,39.61,39.34,39.5,182324.0,39.56,39.61,39.34,39.5,182324.0
2016-07-06 12:00:00,39.5,39.73,39.5,39.65,165839.0,39.5,39.73,39.5,39.65,165839.0
2016-07-06 12:30:00,39.65,39.7,39.56,39.64,85041.0,39.65,39.7,39.56,39.64,85041.0
2016-07-06 13:00:00,39.64,39.76,39.58,39.63,149947.0,39.64,39.76,39.58,39.63,149947.0
2016-07-06 13:30:00,39.65,39.74,39.61,39.66,94054.0,39.65,39.74,39.61,39.66,94054.0
2016-07-06 14:00:00,39.66,39.73,39.55,39.61,117979.0,39.66,39.73,39.55,39.61,117979.0
2016-07-06 14:30:00,39.62,39.8,39.61,39.78,136036.0,39.62,39.8,39.61,39.78,136036.0
2016-07-06 15:00:00,39.78,39.89,39.76,39.78,153680.0,39.78,39.89,39.76,39.78,153680.0
2016-07-06 15:30:00,39.78,39.91,39.77,39.86,409301.0,39.78,39.91,39.77,39.86,409301.0
2016-07-07 09:30:00,39.88,40.51,39.86,40.47,337266.0,39.88,40.51,39.86,40.47,337266.0
2016-07-07 10:00:00,40.45,40.53,40.24,40.46,270906.0,40.45,40.53,40.24,40.46,270906.0
2016-07-07 10:30:00,40.48,40.53,40.18,40.18,207515.0,40.48,40.53,40.18,40.18,207515.0
2016-07-07 11:00:00,40.17,40.48,40.11,40.44,248968.0,40.17,40.48,40.11,40.44,248968.0
2016-07-07 11:30:00,40.43,40.55,40.34,40.47,192942.0,40.43,40.55,40.34,40.47,192942.0
2016-07-07 12:00:00,40.48,40.59,40.43,40.53,211509.0,40.48,40.59,40.43,40.53,211509.0
2016-07-07 12:30:00,40.53,40.55,40.3,40.31,129599.0,40.53,40.55,40.3,40.31,129599.0
2016-07-07 13:00:00,40.31,40.48,40.2,40.42,134178.0,40.31,40.48,40.2,40.42,134178.0
2016-07-07 13:30:00,40.43,40.5,40.36,40.45,110326.0,40.43,40.5,40.36,40.45,110326.0
2016-07-07 14:00:00,40.45,40.5,40.25,40.41,149520.0,40.45,40.5,40.25,40.41,149520.0
2016-07-07 14:30:00,40.42,40.43,40.26,40.35,157356.0,40.42,40.43,40.26,40.35,157356.0
2016-07-07 15:00:00,40.35,40.47,40.31,40.4,226194.0,40.35,40.47,40.31,40.4,226194.0
2016-07-07 15:30:00,40.4,40.55,40.38,40.51,542807.0,40.4,40.55,40.38,40.51,542807.0
2016-07-08 09:30:00,40.65,40.84,40.41,40.69,421862.0,40.65,40.84,40.41,40.69,421862.0
2016-07-08 10:00:00,40.69,40.82,40.52,40.67,310158.0,40.69,40.82,40.52,40.67,310158.0
2016-07-08 10:30:00,40.68,40.77,40.56,40.63,269892.0,40.68,40.77,40.56,40.63,269892.0
2016-07-08 11:00:00,40.62,40.66,40.5,40.51,274280.0,40.62,40.66,40.5,40.51,274280.0
2016-07-08 11:30:00,40.5,40.53,40.35,40.36,284265.0,40.5,40.53,40.35,40.36,284265.0
2016-07-08 12:00:00,40.35,40.35,40.18,40.22,344879.0,40.35,40.35,40.18,40.22,344879.0
2016-07-08 12:30:00,40.22,40.42,40.22,40.29,278224.0,40.22,40.42,40.22,40.29,278224.0
2016-07-08 13:00:00,40.3,40.32,40.13,40.15,262242.0,40.3,40.32,40.13,40.15,262242.0
2016-07-08 13:30:00,40.15,40.35,40.14,40.34,252287.0,40.15,40.35,40.14,40.34,252287.0
2016-07-08 14:00:00,40.34,40.56,40.28,40.55,319052.0,40.34,40.56,40.28,40.55,319052.0
2016-07-08 14:30:00,40.55,40.63,40.47,40.51,368240.0,40.55,40.63,40.47,40.51,368240.0
2016-07-08 15:00:00,40.49,40.55,40.42,40.44,463717.0,40.49,40.55,40.42,40.44,463717.0
2016-07-08 15:30:00,40.43,40.51,40.41,40.42,582902.0,40.43,40.51,40.41,40.42,582902.0
2016-07-11 09:30:00,40.62,40.82,40.5,40.53,364036.0,40.62,40.82,40.5,40.53,364036.0
2016-07-11 10:00:00,40.52,40.7,40.34,40.38,231607.0,40.52,40.7,40.34,40.38,231607.0
2016-07-11 10:30:00,40.38,40.47,40.31,40.47,179657.0,40.38,40.47,40.31,40.47,179657.0
2016-07-11 11:00:00,40.46,40.57,40.42,40.44,193969.0,40.46,40.57,40.42,40.44,193969.0
2016-07-11 11:30:00,40.45,40.54,40.41,40.46,161744.0,40.45,40.54,40.41,40.46,161744.0
2016-07-11 12:00:00,40.47,40.53,40.36,40.5,183187.0,40.47,40.53,40.36,40.5,183187.0
2016-07-11 12:30:00,40.5,40.58,40.49,40.56,124366.0,40.5,40.58,40.49,40.56,124366.0
2016-07-11 13:00:00,40.56,40.59,40.43,40.47,100899.0,40.56,40.59,40.43,40.47,100899.0
2016-07-11 13:30:00,40.47,40.48,40.36,40.38,153766.0,40.47,40.48,40.36,40.38,153766.0
2016-07-11 14:00:00,40.38,40.43,40.33,40.4,134938.0,40.38,40.43,40.33,40.4,134938.0
2016-07-11 14:30:00,40.39,40.43,40.31,40.38,137162.0,40.39,40.43,40.31,40.38,137162.0
2016-07-11 15:00:00,40.38,40.43,40.35,40.38,185449.0,40.38,40.43,40.35,40.38,185449.0
2016-07-11 15:30:00,40.36,40.37,40.27,40.29,400102.0,40.36,40.37,40.27,40.29,400102.0
2016-07-12 09:30:00,40.56,41.45,40.56,41.34,697644.0,40.56,41.45,40.56,41.34,697644.0
2016-07-12 10:00:00,41.33,41.46,41.15,41.3,996134.0,41.33,41.46,41.15,41.3,996134.0
2016-07-12 10:30:00,41.3,41.47,41.24,41.45,328433.0,41.3,41.47,41.24,41.45,328433.0
2016-07-12 11:00:00,41.44,41.62,41.41,41.61,467707.0,41.44,41.62,41.41,41.61,467707.0
2016-07-12 11:30:00,41.62,41.91,41.61,41.88,379603.0,41.62,41.91,41.61,41.88,379603.0
2016-07-12 12:00:00,41.89,42.02,41.85,42.0,359642.0,41.89,42.02,41.85,42.0,359642.0
2016-07-12 12:30:00,42.0,42.05,41.92,41.98,265941.0,42.0,42.05,41.92,41.98,265941.0
2016-07-12 13:00:00,41.98,42.04,41.93,42.04,220266.0,41.98,42.04,41.93,42.04,220266.0
2016-07-12 13:30:00,42.04,42.09,41.99,42.02,276702.0,42.04,42.09,41.99,42.02,276702.0
2016-07-12 14:00:00,42.02,42.1,41.95,42.03,533358.0,42.02,42.1,41.95,42.03,533358.0
2016-07-12 14:30:00,42.03,42.07,41.94,41.94,356191.0,42.03,42.07,41.94,41.94,356191.0
2016-07-12 15:00:00,41.94,42.01,41.91,41.91,296234.0,41.94,42.01,41.91,41.91,296234.0
2016-07-12 15:30:00,41.91,41.94,41.79,41.8,843379.0,41.91,41.94,41.79,41.8,843379.0
2016-07-13 09:30:00,41.69,41.99,41.5,41.63,518783.0,41.69,41.99,41.5,41.63,518783.0
2016-07-13 10:00:00,41.63,41.73,41.42,41.46,221255.0,41.63,41.73,41.42,41.46,221255.0
2016-07-13 10:30:00,41.48,41.55,41.42,41.46,360111.0,41.48,41.55,41.42,41.46,360111.0
2016-07-13 11:00:00,41.45,41.5,41.27,41.29,201575.0,41.45,41.5,41.27,41.29,201575.0
2016-07-13 11:30:00,41.29,41.47,41.22,41.46,239427.0,41.29,41.47,41.22,41.46,239427.0
2016-07-13 12:00:00,41.46,41.52,41.42,41.45,205337.0,41.46,41.52,41.42,41.45,205337.0
2016-07-13 12:30:00,41.45,41.45,41.28,41.39,190355.0,41.45,41.45,41.28,41.39,190355.0
2016-07-13 13:00:00,41.39,41.43,41.37,41.4,112391.0,41.39,41.43,41.37,41.4,112391.0
2016-07-13 13:30:00,41.4,41.53,41.35,41.45,168632.0,41.4,41.53,41.35,41.45,168632.0
2016-07-13 14:00:00,41.45,41.57,41.41,41.55,290371.0,41.45,41.57,41.41,41.55,290371.0
2016-07-13 14:30:00,41.55,41.58,41.47,41.54,265879.0,41.55,41.58,41.47,41.54,265879.0
2016-07-13 15:00:00,41.53,41.56,41.42,41.45,187782.0,41.53,41.56,41.42,41.45,187782.0
2016-07-13 15:30:00,41.45,41.55,41.43,41.49,476901.0,41.45,41.55,41.43,41.49,476901.0
2016-07-14 09:30:00,41.79,42.24,41.73,41.87,476682.0,41.79,42.24,41.73,41.87,476682.0
2016-07-14 10:00:00,41.88,41.92,41.63,41.75,321688.0,41.88,41.92,41.63,41.75,321688.0
2016-07-14 10:30:00,41.75,41.83,41.54,41.55,300862.0,41.75,41.83,41.54,41.55,300862.0
2016-07-14 11:00:00,41.56,41.66,41.47,41.52,163335.0,41.56,41.66,41.47,41.52,163335.0
2016-07-14 11:30:00,41.52,41.54,41.4,41.5,163997.0,41.52,41.54,41.4,41.5,163997.0
2016-07-14 12:00:00,41.49,41.64,41.49,41.62,139371.0,41.49,41.64,41.49,41.62,139371.0
2016-07-14 12:30:00,41.62,41.67,41.57,41.62,112256.0,41.62,41.67,41.57,41.62,112256.0
2016-07-14 13:00:00,41.62,41.67,41.51,41.55,149358.0,41.62,41.67,41.51,41.55,149358.0
2016-07-14 13:30:00,41.57,41.64,41.55,41.59,103923.0,41.57,41.64,41.55,41.59,103923.0
2016-07-14 14:00:00,41.58,41.65,41.57,41.63,134981.0,41.58,41.65,41.57,41.63,134981.0
2016-07-14 14:30:00,41.62,41.65,41.57,41.6,104351.0,41.62,41.65,41.57,41.6,104351.0
2016-07-14 15:00:00,41.6,41.65,41.5,41.51,256838.0,41.6,41.65,41.5,41.51,256838.0
2016-07-14 15:30:00,41.52,41.6,41.52,41.53,341153.0,41.52,41.6,41.52,41.53,341153.0
2016-07-15 09:30:00,41.79,41.97,41.56,41.96,346422.0,41.79,41.97,41.56,41.96,346422.0
2016-07-15 10:00:00,41.95,42.03,41.67,41.76,165915.0,41.95,42.03,41.67,41.76,165915.0
2016-07-15 10:30:00,41.76,41.91,41.75,41.84,93655.0,41.76,41.91,41.75,41.84,93655.0
2016-07-15 11:00:00,41.83,41.87,41.67,41.74,125965.0,41.83,41.87,41.67,41.74,125965.0
2016-07-15 11:30:00,41.73,41.79,41.65,41.77,137249.0,41.73,41.79,41.65,41.77,137249.0
2016-07-15 12:00:00,41.76,41.86,41.69,41.73,189994.0,41.76,41.86,41.69,41.73,189994.0
2016-07-15 12:30:00,41.73,41.73,41.61,41.65,89322.0,41.73,41.73,41.61,41.65,89322.0
2016-07-15 13:00:00,41.65,41.7,41.64,41.67,88445.0,41.65,41.7,41.64,41.67,88445.0
2016-07-15 13:30:00,41.68,41.7,41.58,41.61,120835.0,41.68,41.7,41.58,41.61,120835.0
2016-07-15 14:00:00,41.63,41.73,41.61,41.71,180558.0,41.63,41.73,41.61,41.71,180558.0
2016-07-15 14:30:00,41.7,41.74,41.64,41.66,155662.0,41.7,41.74,41.64,41.66,155662.0
2016-07-15 15:00:00,41.65,41.74,41.63,41.71,182716.0,41.65,41.74,41.63,41.71,182716.0
2016-07-15 15:30:00,41.7,41.73,41.64,41.67,383511.0,41.7,41.73,41.64,41.67,383511.0
2016-07-18 09:30:00,41.67,41.78,41.57,41.74,272806.0,41.67,41.78,41.57,41.74,272806.0
2016-07-18 10:00:00,41.74,41.95,41.71,41.78,186168.0,41.74,41.95,41.71,41.78,186168.0
2016-07-18 10:30:00,41.78,41.87,41.7,41.84,148780.0,41.78,41.87,41.7,41.84,148780.0
2016-07-18 11:00:00,41.85,41.91,41.8,41.82,133885.0,41.85,41.91,41.8,41.82,133885.0
2016-07-18 11:30:00,41.82,41.84,41.71,41.71,121018.0,41.82,41.84,41.71,41.71,121018.0
2016-07-18 12:00:00,41.72,41.8,41.71,41.75,97164.0,41.72,41.8,41.71,41.75,97164.0
2016-07-18 12:30:00,41.76,41.77,41.67,41.75,132203.0,41.76,41.77,41.67,41.75,132203.0
2016-07-18 13:00:00,41.75,41.77,41.68,41.73,139387.0,41.75,41.77,41.68,41.73,139387.0
2016-07-18 13:30:00,41.73,41.76,41.69,41.75,127408.0,41.73,41.76,41.69,41.75,127408.0
2016-07-18 14:00:00,41.75,41.8,41.69,41.79,107037.0,41.75,41.8,41.69,41.79,107037.0
2016-07-18 14:30:00,41.79,41.82,41.74,41.79,109726.0,41.79,41.82,41.74,41.79,109726.0
2016-07-18 15:00:00,41.79,41.82,41.71,41.72,147831.0,41.79,41.82,41.71,41.72,147831.0
2016-07-18 15:30:00,41.72,41.79,41.69,41.7,532947.0,41.72,41.79,41.69,41.7,532947.0
2016-07-19 09:30:00,41.58,41.95,41.39,41.52,241053.0,41.58,41.95,41.39,41.52,241053.0
2016-07-19 10:00:00,41.52,41.63,41.47,41.52,142552.0,41.52,41.63,41.47,41.52,142552.0
2016-07-19 10:30:00,41.54,41.65,41.5,41.55,186385.0,41.54,41.65,41.5,41.55,186385.0
2016-07-19 11:00:00,41.55,41.75,41.53,41.7,108328.0,41.55,41.75,41.53,41.7,108328.0
2016-07-19 11:30:00,41.69,41.76,41.6,41.62,122606.0,41.69,41.76,41.6,41.62,122606.0
2016-07-19 12:00:00,41.62,41.71,41.56,41.67,113094.0,41.62,41.71,41.56,41.67,113094.0
2016-07-19 12:30:00,41.66,41.76,41.63,41.74,101130.0,41.66,41.76,41.63,41.74,101130.0
2016-07-19 13:00:00,41.75,41.75,41.64,41.65,119024.0,41.75,41.75,41.64,41.65,119024.0
2016-07-19 13:30:00,41.65,41.75,41.64,41.74,121534.0,41.65,41.75,41.64,41.74,121534.0
2016-07-19 14:00:00,41.74,41.85,41.74,41.81,104247.0,41.74,41.85,41.74,41.81,104247.0
2016-07-19 14:30:00,41.81,41.93,41.81,41.91,197991.0,41.81,41.93,41.81,41.91,197991.0
2016-07-19 15:00:00,41.91,41.93,41.88,41.91,157736.0,41.91,41.93,41.88,41.91,157736.0
2016-07-19 15:30:00,41.91,41.95,41.89,41.93,352014.0,41.91,41.95,41.89,41.93,352014.0
2016-07-20 09:30:00,42.0,42.19,41.62,41.81,322092.0,42.0,42.19,41.62,41.81,322092.0
2016-07-20 10:00:00,41.81,41.94,41.7,41.82,130638.0,41.81,41.94,41.7,41.82,130638.0
2016-07-20 10:30:00,41.83,41.92,41.77,41.8,200131.0,41.83,41.92,41.77,41.8,200131.0
2016-07-20 11:00:00,41.8,41.8,41.69,41.77,313981.0,41.8,41.8,41.69,41.77,313981.0
2016-07-20 11:30:00,41.76,41.91,41.73,41.88,303705.0,41.76,41.91,41.73,41.88,303705.0
2016-07-20 12:00:00,41.89,41.97,41.89,41.94,160865.0,41.89,41.97,41.89,41.94,160865.0
2016-07-20 12:30:00,41.94,42.02,41.93,41.96,234785.0,41.94,42.02,41.93,41.96,234785.0
2016-07-20 13:00:00,41.96,42.05,41.89,42.05,182976.0,41.96,42.05,41.89,42.05,182976.0
2016-07-20 13:30:00,42.05,42.14,42.01,42.1,196748.0,42.05,42.14,42.01,42.1,196748.0
2016-07-20 14:00:00,42.1,42.21,42.1,42.18,156280.0,42.1,42.21,42.1,42.18,156280.0
2016-07-20 14:30:00,42.18,42.29,42.15,42.25,162397.0,42.18,42.29,42.15,42.25,162397.0
2016-07-20 15:00:00,42.24,42.32,42.21,42.21,245032.0,42.24,42.32,42.21,42.21,245032.0
2016-07-20 15:30:00,42.21,42.23,42.14,42.14,567397.0,42.21,42.23,42.14,42.14,567397.0
2016-07-21 09:30:00,42.25,42.69,42.15,42.24,626362.0,42.25,42.69,42.15,42.24,626362.0
2016-07-21 10:00:00,42.25,42.67,42.22,42.62,537334.0,42.25,42.67,42.22,42.62,537334.0
2016-07-21 10:30:00,42.61,42.98,42.61,42.95,467664.0,42.61,42.98,42.61,42.95,467664.0
2016-07-21 11:00:00,42.95,42.97,42.75,42.81,348101.0,42.95,42.97,42.75,42.81,348101.0
2016-07-21 11:30:00,42.8,42.8,42.53,42.6,328018.0,42.8,42.8,42.53,42.6,328018.0
2016-07-21 12:00:00,42.6,42.77,42.58,42.64,183435.0,42.6,42.77,42.58,42.64,183435.0
2016-07-21 12:30:00,42.64,42.66,42.56,42.64,153164.0,42.64,42.66,42.56,42.64,153164.0
2016-07-21 13:00:00,42.63,42.65,42.51,42.52,213168.0,42.63,42.65,42.51,42.52,213168.0
2016-07-21 13:30:00,42.52,42.53,42.26,42.29,223867.0,42.52,42.53,42.26,42.29,223867.0
2016-07-21 14:00:00,42.28,42.42,42.28,42.41,210975.0,42.28,42.42,42.28,42.41,210975.0
2016-07-21 14:30:00,42.41,42.45,42.36,42.41,157237.0,42.41,42.45,42.36,42.41,157237.0
2016-07-21 15:00:00,42.4,42.6,42.38,42.59,409672.0,42.4,42.6,42.38,42.59,409672.0
2016-07-21 15:30:00,42.59,42.7,42.57,42.64,781538.0,42.59,42.7,42.57,42.64,781538.0
2016-07-22 09:30:00,42.48,42.83,42.15,42.18,487042.0,42.48,42.83,42.15,42.18,487042.0
2016-07-22 10:00:00,42.19,42.35,42.11,42.3,299833.0,42.19,42.35,42.11,42.3,299833.0
2016-07-22 10:30:00,42.31,42.46,42.3,42.44,209756.0,42.31,42.46,42.3,42.44,209756.0
2016-07-22 11:00:00,42.44,42.51,42.32,42.43,219455.0,42.44,42.51,42.32,42.43,219455.0
2016-07-22 11:30:00,42.42,42.75,42.42,42.74,254940.0,42.42,42.75,42.42,42.74,254940.0
2016-07-22 12:00:00,42.74,42.9,42.74,42.87,303010.0,42.74,42.9,42.74,42.87,303010.0
2016-07-22 12:30:00,42.87,42.9,42.7,42.71,174566.0,42.87,42.9,42.7,42.71,174566.0
2016-07-22 13:00:00,42.72,42.8,42.7,42.71,228289.0,42.72,42.8,42.7,42.71,228289.0
2016-07-22 13:30:00,42.71,42.84,42.7,42.83,136357.0,42.71,42.84,42.7,42.83,136357.0
2016-07-22 14:00:00,42.84,42.9,42.8,42.84,185046.0,42.84,42.9,42.8,42.84,185046.0
2016-07-22 14:30:00,42.84,42.94,42.82,42.88,253135.0,42.84,42.94,42.82,42.88,253135.0
2016-07-22 15:00:00,42.87,42.88,42.77,42.8,229751.0,42.87,42.88,42.77,42.8,229751.0
2016-07-22 15:30:00,42.8,42.92,42.78,42.84,677239.0,42.8,42.92,42.78,42.84,677239.0
2016-07-25 09:30:00,42.85,42.96,42.38,42.41,611611.0,42.85,42.96,42.38,42.41,611611.0
2016-07-25 10:00:00,42.41,42.73,42.19,42.68,523471.0,42.41,42.73,42.19,42.68,523471.0
2016-07-25 10:30:00,42.68,42.71,42.51,42.71,453770.0,42.68,42.71,42.51,42.71,453770.0
2016-07-25 11:00:00,42.71,42.93,42.67,42.84,359925.0,42.71,42.93,42.67,42.84,359925.0
2016-07-25 11:30:00,42.84,42.85,42.51,42.71,389109.0,42.84,42.85,42.51,42.71,389109.0
2016-07-25 12:00:00,42.71,42.8,42.64,42.74,280269.0,42.71,42.8,42.64,42.74,280269.0
2016-07-25 12:30:00,42.74,42.99,42.71,42.97,335620.0,42.74,42.99,42.71,42.97,335620.0
2016-07-25 13:00:00,42.98,43.27,42.94,43.26,621603.0,42.98,43.27,42.94,43.26,621603.0
2016-07-25 13:30:00,43.25,43.4,43.19,43.4,468829.0,43.25,43.4,43.19,43.4,468829.0
2016-07-25 14:00:00,43.39,43.67,43.38,43.59,709893.0,43.39,43.67,43.38,43.59,709893.0
2016-07-25 14:30:00,43.6,43.68,43.54,43.68,711972.0,43.6,43.68,43.54,43.68,711972.0
2016-07-25 15:00:00,43.69,43.7,43.56,43.6,1074478.0,43.69,43.7,43.56,43.6,1074478.0
2016-07-25 15:30:00,43.59,43.66,43.56,43.57,2008884.0,43.59,43.66,43.56,43.57,2008884.0
2016-07-26 09:30:00,43.5,44.68,42.93,43.29,2669488.0,43.5,44.68,42.93,43.29,2669488.0
2016-07-26 10:00:00,43.29,43.62,42.96,43.12,1124351.0,43.29,43.62,42.96,43.12,1124351.0
2016-07-26 10:30:00,43.1,43.15,42.43,42.44,1096542.0,43.1,43.15,42.43,42.44,1096542.0
2016-07-26 11:00:00,42.43,42.46,41.81,42.1,1668438.0,42.43,42.46,41.81,42.1,1668438.0
2016-07-26 11:30:00,42.1,42.23,41.97,42.02,923860.0,42.1,42.23,41.97,42.02,923860.0
2016-07-26 12:00:00,42.04,42.06,41.31,41.31,796040.0,42.04,42.06,41.31,41.31,796040.0
2016-07-26 12:30:00,41.32,41.47,41.15,41.36,801498.0,41.32,41.47,41.15,41.36,801498.0
2016-07-26 13:00:00,41.36,41.37,40.54,40.73,845215.0,41.36,41.37,40.54,40.73,845215.0
2016-07-26 13:30:00,40.72,41.05,40.66,41.04,767507.0,40.72,41.05,40.66,41.04,767507.0
2016-07-26 14:00:00,41.05,41.65,41.03,41.25,1013736.0,41.05,41.65,41.03,41.25,1013736.0
2016-07-26 14:30:00,41.27,41.51,41.25,41.51,482983.0,41.27,41.51,41.25,41.51,482983.0
2016-07-26 15:00:00,41.52,41.79,41.29,41.38,897021.0,41.52,41.79,41.29,41.38,897021.0
2016-07-26 15:30:00,41.38,41.43,41.21,41.35,1734777.0,41.38,41.43,41.21,41.35,1734777.0
2016-07-27 09:30:00,41.5,41.57,40.04,40.49,1168972.0,41.5,41.57,40.04,40.49,1168972.0
2016-07-27 10:00:00,40.49,40.54,39.72,39.89,924291.0,40.49,40.54,39.72,39.89,924291.0
2016-07-27 10:30:00,39.89,39.98,39.66,39.87,625631.0,39.89,39.98,39.66,39.87,625631.0
2016-07-27 11:00:00,39.87,40.15,39.7,40.08,602731.0,39.87,40.15,39.7,40.08,602731.0
2016-07-27 11:30:00,40.07,40.08,39.78,39.81,366757.0,40.07,40.08,39.78,39.81,366757.0
2016-07-27 12:00:00,39.8,39.82,39.57,39.57,363401.0,39.8,39.82,39.57,39.57,363401.0
2016-07-27 12:30:00,39.58,39.66,39.51,39.55,369293.0,39.58,39.66,39.51,39.55,369293.0
2016-07-27 13:00:00,39.55,39.56,39.27,39.37,498069.0,39.55,39.56,39.27,39.37,498069.0
2016-07-27 13:30:00,39.38,39.47,39.26,39.44,387815.0,39.38,39.47,39.26,39.44,387815.0
2016-07-27 14:00:00,39.42,39.67,39.18,39.55,602935.0,39.42,39.67,39.18,39.55,602935.0
2016-07-27 14:30:00,39.56,39.83,39.54,39.68,497035.0,39.56,39.83,39.54,39.68,497035.0
2016-07-27 15:00:00,39.68,39.77,39.6,39.74,467466.0,39.68,39.77,39.6,39.74,467466.0
2016-07-27 15:30:00,39.73,39.84,39.66,39.72,1404956.0,39.73,39.84,39.66,39.72,1404956.0
2016-07-28 09:30:00,39.84,40.03,39.58,39.7,521386.0,39.84,40.03,39.58,39.7,521386.0
2016-07-28 10:00:00,39.68,39.71,39.28,39.32,437950.0,39.68,39.71,39.28,39.32,437950.0
2016-07-28 10:30:00,39.32,39.37,39.18,39.21,291830.0,39.32,39.37,39.18,39.21,291830.0
2016-07-28 11:00:00,39.21,39.37,39.1,39.34,337117.0,39.21,39.37,39.1,39.34,337117.0
2016-07-28 11:30:00,39.35,39.52,39.34,39.51,266515.0,39.35,39.52,39.34,39.51,266515.0
2016-07-28 12:00:00,39.5,39.55,39.41,39.47,142603.0,39.5,39.55,39.41,39.47,142603.0
2016-07-28 12:30:00,39.48,39.54,39.42,39.43,129950.0,39.48,39.54,39.42,39.43,129950.0
2016-07-28 13:00:00,39.43,39.49,39.37,39.4,120356.0,39.43,39.49,39.37,39.4,120356.0
2016-07-28 13:30:00,39.4,39.4,39.34,39.4,141153.0,39.4,39.4,39.34,39.4,141153.0
2016-07-28 14:00:00,39.4,39.43,39.32,39.38,144882.0,39.4,39.43,39.32,39.38,144882.0
2016-07-28 14:30:00,39.38,39.46,39.36,39.42,197049.0,39.38,39.46,39.36,39.42,197049.0
2016-07-28 15:00:00,39.42,39.65,39.42,39.65,363669.0,39.42,39.65,39.42,39.65,363669.0
2016-07-28 15:30:00,39.65,39.81,39.63,39.65,697012.0,39.65,39.81,39.63,39.65,697012.0
2016-07-29 09:30:00,39.57,39.87,39.25,39.44,409866.0,39.57,39.87,39.25,39.44,409866.0
2016-07-29 10:00:00,39.46,39.46,39.12,39.14,204205.0,39.46,39.46,39.12,39.14,204205.0
2016-07-29 10:30:00,39.13,39.5,39.1,39.5,218891.0,39.13,39.5,39.1,39.5,218891.0
2016-07-29 11:00:00,39.49,39.78,39.47,39.72,338891.0,39.49,39.78,39.47,39.72,338891.0
2016-07-29 11:30:00,39.71,39.87,39.66,39.79,240900.0,39.71,39.87,39.66,39.79,240900.0
2016-07-29 12:00:00,39.79,39.83,39.73,39.75,123915.0,39.79,39.83,39.73,39.75,123915.0
2016-07-29 12:30:00,39.75,39.77,39.52,39.52,164060.0,39.75,39.77,39.52,39.52,164060.0
2016-07-29 13:00:00,39.52,39.54,39.41,39.44,196439.0,39.52,39.54,39.41,39.44,196439.0
2016-07-29 13:30:00,39.45,39.58,39.45,39.53,146280.0,39.45,39.58,39.45,39.53,146280.0
2016-07-29 14:00:00,39.52,39.52,39.36,39.37,178513.0,39.52,39.52,39.36,39.37,178513.0
2016-07-29 14:30:00,39.36,39.39,39.2,39.34,229278.0,39.36,39.39,39.2,39.34,229278.0
2016-07-29 15:00:00,39.34,39.37,39.23,39.28,253159.0,39.34,39.37,39.23,39.28,253159.0
2016-07-29 15:30:00,39.29,39.53,39.28,39.46,653727.0,39.29,39.53,39.28,39.46,653727.0
2016-08-01 09:30:00,39.61,39.66,39.29,39.65,277282.0,39.61,39.66,39.29,39.65,277282.0
2016-08-01 10:00:00,39.65,39.85,39.57,39.68,179982.0,39.65,39.85,39.57,39.68,179982.0
2016-08-01 10:30:00,39.68,39.71,39.57,39.64,157055.0,39.68,39.71,39.57,39.64,157055.0
2016-08-01 11:00:00,39.63,39.91,39.6,39.8,237337.0,39.63,39.91,39.6,39.8,237337.0
2016-08-01 11:30:00,39.81,39.81,39.46,39.48,190913.0,39.81,39.81,39.46,39.48,190913.0
2016-08-01 12:00:00,39.48,39.49,39.26,39.36,169281.0,39.48,39.49,39.26,39.36,169281.0
2016-08-01 12:30:00,39.35,39.39,39.3,39.36,142234.0,39.35,39.39,39.3,39.36,142234.0
2016-08-01 13:00:00,39.36,39.38,39.22,39.32,174784.0,39.36,39.38,39.22,39.32,174784.0
2016-08-01 13:30:00,39.32,39.42,39.27,39.4,157900.0,39.32,39.42,39.27,39.4,157900.0
2016-08-01 14:00:00,39.41,39.46,39.32,39.33,156970.0,39.41,39.46,39.32,39.33,156970.0
2016-08-01 14:30:00,39.33,39.39,39.3,39.36,145472.0,39.33,39.39,39.3,39.36,145472.0
2016-08-01 15:00:00,39.35,39.39,39.26,39.31,214099.0,39.35,39.39,39.26,39.31,214099.0
2016-08-01 15:30:00,39.3,39.43,39.29,39.43,462603.0,39.3,39.43,39.29,39.43,462603.0
2016-08-02 09:30:00,39.38,39.39,38.79,38.88,443460.0,39.38,39.39,38.79,38.88,443460.0
2016-08-02 10:00:00,38.87,38.87,38.37,38.5,524080.0,38.87,38.87,38.37,38.5,524080.0
2016-08-02 10:30:00,38.5,38.52,38.12,38.18,435285.0,38.5,38.52,38.12,38.18,435285.0
2016-08-02 11:00:00,38.18,38.25,38.13,38.23,296270.0,38.18,38.25,38.13,38.23,296270.0
2016-08-02 11:30:00,38.23,38.24,38.02,38.04,283664.0,38.23,38.24,38.02,38.04,283664.0
2016-08-02 12:00:00,38.03,38.07,37.91,38.05,403992.0,38.03,38.07,37.91,38.05,403992.0
2016-08-02 12:30:00,38.05,38.17,38.01,38.06,268757.0,38.05,38.17,38.01,38.06,268757.0
2016-08-02 13:00:00,38.06,38.09,37.98,38.03,232538.0,38.06,38.09,37.98,38.03,232538.0
2016-08-02 13:30:00,38.03,38.06,37.96,37.98,194102.0,38.03,38.06,37.96,37.98,194102.0
2016-08-02 14:00:00,37.98,38.19,37.97,38.18,206334.0,37.98,38.19,37.97,38.18,206334.0
2016-08-02 14:30:00,38.17,38.26,38.07,38.07,156252.0,38.17,38.26,38.07,38.07,156252.0
2016-08-02 15:00:00,38.08,38.11,37.96,38.04,226264.0,38.08,38.11,37.96,38.04,226264.0
2016-08-02 15:30:00,38.04,38.11,37.96,37.96,1086620.0,38.04,38.11,37.96,37.96,1086620.0
2016-08-03 09:30:00,37.38,38.59,37.23,38.54,642456.0,37.38,38.59,37.23,38.54,642456.0
2016-08-03 10:00:00,38.56,38.67,38.35,38.43,310107.0,38.56,38.67,38.35,38.43,310107.0
2016-08-03 10:30:00,38.43,38.6,38.37,38.57,245877.0,38.43,38.6,38.37,38.57,245877.0
2016-08-03 11:00:00,38.58,38.82,38.48,38.74,301942.0,38.58,38.82,38.48,38.74,301942.0
2016-08-03 11:30:00,38.73,38.86,38.67,38.81,176667.0,38.73,38.86,38.67,38.81,176667.0
2016-08-03 12:00:00,38.81,38.89,38.76,38.85,153985.0,38.81,38.89,38.76,38.85,153985.0
2016-08-03 12:30:00,38.85,39.09,38.85,39.08,152060.0,38.85,39.09,38.85,39.08,152060.0
2016-08-03 13:00:00,39.09,39.19,39.02,39.04,192590.0,39.09,39.19,39.02,39.04,192590.0
2016-08-03 13:30:00,39.03,39.1,38.96,39.02,141979.0,39.03,39.1,38.96,39.02,141979.0
2016-08-03 14:00:00,39.03,39.05,38.94,38.95,165046.0,39.03,39.05,38.94,38.95,165046.0
2016-08-03 14:30:00,38.95,38.96,38.86,38.87,204040.0,38.95,38.96,38.86,38.87,204040.0
2016-08-03 15:00:00,38.88,38.92,38.77,38.88,175056.0,38.88,38.92,38.77,38.88,175056.0
2016-08-03 15:30:00,38.89,38.94,38.83,38.91,449758.0,38.89,38.94,38.83,38.91,449758.0
2016-08-04 09:30:00,38.98,39.42,38.93,38.94,336793.0,38.98,39.42,38.93,38.94,336793.0
2016-08-04 10:00:00,38.94,39.11,38.76,38.92,222343.0,38.94,39.11,38.76,38.92,222343.0
2016-08-04 10:30:00,38.93,39.07,38.83,38.92,146922.0,38.93,39.07,38.83,38.92,146922.0
2016-08-04 11:00:00,38.92,39.13,38.84,39.13,206390.0,38.92,39.13,38.84,39.13,206390.0
2016-08-04 11:30:00,39.12,39.15,39.05,39.07,138536.0,39.12,39.15,39.05,39.07,138536.0
2016-08-04 12:00:00,39.08,39.11,39.01,39.05,106683.0,39.08,39.11,39.01,39.05,106683.0
2016-08-04 12:30:00,39.05,39.08,38.99,38.99,84496.0,39.05,39.08,38.99,38.99,84496.0
2016-08-04 13:00:00,39.0,39.03,38.93,39.01,108962.0,39.0,39.03,38.93,39.01,108962.0
2016-08-04 13:30:00,39.02,39.11,39.0,39.09,76029.0,39.02,39.11,39.0,39.09,76029.0
2016-08-04 14:00:00,39.08,39.11,38.9,38.9,107885.0,39.08,39.11,38.9,38.9,107885.0
2016-08-04 14:30:00,38.91,38.96,38.89,38.95,100505.0,38.91,38.96,38.89,38.95,100505.0
2016-08-04 15:00:00,38.95,38.96,38.83,38.85,144984.0,38.95,38.96,38.83,38.85,144984.0
2016-08-04 15:30:00,38.86,39.03,38.83,38.95,324934.0,38.86,39.03,38.83,38.95,324934.0
2016-08-05 09:30:00,39.31,40.1,39.12,39.88,700382.0,39.31,40.1,39.12,39.88,700382.0
2016-08-05 10:00:00,39.89,40.13,39.86,40.01,369724.0,39.89,40.13,39.86,40.01,369724.0
2016-08-05 10:30:00,40.0,40.12,39.98,40.06,183005.0,40.0,40.12,39.98,40.06,183005.0
2016-08-05 11:00:00,40.05,40.06,39.95,39.97,179517.0,40.05,40.06,39.95,39.97,179517.0
2016-08-05 11:30:00,39.96,40.17,39.95,40.14,246167.0,39.96,40.17,39.95,40.14,246167.0
2016-08-05 12:00:00,40.14,40.15,40.03,40.04,126284.0,40.14,40.15,40.03,40.04,126284.0
2016-08-05 12:30:00,40.04,40.12,40.03,40.12,151726.0,40.04,40.12,40.03,40.12,151726.0
2016-08-05 13:00:00,40.11,40.25,40.1,40.21,208933.0,40.11,40.25,40.1,40.21,208933.0
2016-08-05 13:30:00,40.2,40.26,40.19,40.23,152479.0,40.2,40.26,40.19,40.23,152479.0
2016-08-05 14:00:00,40.22,40.24,40.19,40.2,96173.0,40.22,40.24,40.19,40.2,96173.0
2016-08-05 14:30:00,40.19,40.22,40.15,40.21,171570.0,40.19,40.22,40.15,40.21,171570.0
2016-08-05 15:00:00,40.21,40.25,40.13,40.16,165924.0,40.21,40.25,40.13,40.16,165924.0
2016-08-05 15:30:00,40.15,40.16,40.01,40.03,548437.0,40.15,40.16,40.01,40.03,548437.0
2016-08-08 09:30:00,40.3,40.87,40.03,40.03,832825.0,40.3,40.87,40.03,40.03,832825.0
2016-08-08 10:00:00,40.03,40.1,39.56,39.58,387588.0,40.03,40.1,39.56,39.58,387588.0
2016-08-08 10:30:00,39.58,39.82,39.57,39.72,261591.0,39.58,39.82,39.57,39.72,261591.0
2016-08-08 11:00:00,39.71,39.81,39.67,39.79,196394.0,39.71,39.81,39.67,39.79,196394.0
2016-08-08 11:30:00,39.78,39.98,39.75,39.76,231883.0,39.78,39.98,39.75,39.76,231883.0
2016-08-08 12:00:00,39.76,39.79,39.74,39.76,88627.0,39.76,39.79,39.74,39.76,88627.0
2016-08-08 12:30:00,39.76,39.95,39.75,39.95,88650.0,39.76,39.95,39.75,39.95,88650.0
2016-08-08 13:00:00,39.94,39.95,39.86,39.94,79705.0,39.94,39.95,39.86,39.94,79705.0
2016-08-08 13:30:00,39.94,39.94,39.78,39.82,119793.0,39.94,39.94,39.78,39.82,119793.0
2016-08-08 14:00:00,39.81,39.84,39.71,39.71,123061.0,39.81,39.84,39.71,39.71,123061.0
2016-08-08 14:30:00,39.71,39.77,39.71,39.76,94065.0,39.71,39.77,39.71,39.76,94065.0
2016-08-08 15:00:00,39.76,39.78,39.72,39.73,137352.0,39.76,39.78,39.72,39.73,137352.0
2016-08-08 15:30:00,39.74,39.76,39.69,39.74,457409.0,39.74,39.76,39.69,39.74,457409.0
2016-08-09 09:30:00,39.92,40.06,39.51,40.02,304047.0,39.92,40.06,39.51,40.02,304047.0
2016-08-09 10:00:00,40.03,40.05,39.69,39.72,234236.0,40.03,40.05,39.69,39.72,234236.0
2016-08-09 10:30:00,39.74,39.82,39.66,39.66,175192.0,39.74,39.82,39.66,39.66,175192.0
2016-08-09 11:00:00,39.66,39.76,39.66,39.76,164743.0,39.66,39.76,39.66,39.76,164743.0
2016-08-09 11:30:00,39.75,39.78,39.55,39.55,186364.0,39.75,39.78,39.55,39.55,186364.0
2016-08-09 12:00:00,39.56,39.7,39.52,39.57,145700.0,39.56,39.7,39.52,39.57,145700.0
2016-08-09 12:30:00,39.57,39.59,39.24,39.27,282619.0,39.57,39.59,39.24,39.27,282619.0
2016-08-09 13:00:00,39.27,39.57,39.27,39.41,136338.0,39.27,39.57,39.27,39.41,136338.0
2016-08-09 13:30:00,39.41,39.46,39.27,39.33,148067.0,39.41,39.46,39.27,39.33,148067.0
2016-08-09 14:00:00,39.34,39.44,39.3,39.37,99440.0,39.34,39.44,39.3,39.37,99440.0
2016-08-09 14:30:00,39.37,39.37,39.25,39.3,144771.0,39.37,39.37,39.25,39.3,144771.0
2016-08-09 15:00:00,39.3,39.31,39.21,39.26,171049.0,39.3,39.31,39.21,39.26,171049.0
2016-08-09 15:30:00,39.26,39.31,39.23,39.3,358949.0,39.26,39.31,39.23,39.3,358949.0
2016-08-10 09:30:00,39.59,40.25,39.23,39.34,520463.0,39.59,40.25,39.23,39.34,520463.0
2016-08-10 10:00:00,39.33,39.51,39.3,39.41,209164.0,39.33,39.51,39.3,39.41,209164.0
2016-08-10 10:30:00,39.41,39.51,39.27,39.44,225014.0,39.41,39.51,39.27,39.44,225014.0
2016-08-10 11:00:00,39.45,39.48,39.32,39.37,143429.0,39.45,39.48,39.32,39.37,143429.0
2016-08-10 11:30:00,39.36,39.41,39.24,39.32,101708.0,39.36,39.41,39.24,39.32,101708.0
2016-08-10 12:00:00,39.31,39.45,39.3,39.39,98303.0,39.31,39.45,39.3,39.39,98303.0
2016-08-10 12:30:00,39.39,39.41,39.33,39.34,77743.0,39.39,39.41,39.33,39.34,77743.0
2016-08-10 13:00:00,39.34,39.37,39.21,39.25,95082.0,39.34,39.37,39.21,39.25,95082.0
2016-08-10 13:30:00,39.26,39.27,39.18,39.19,112685.0,39.26,39.27,39.18,39.19,112685.0
2016-08-10 14:00:00,39.19,39.24,39.07,39.08,144699.0,39.19,39.24,39.07,39.08,144699.0
2016-08-10 14:30:00,39.09,39.17,39.05,39.17,89134.0,39.09,39.17,39.05,39.17,89134.0
2016-08-10 15:00:00,39.16,39.24,39.13,39.2,116958.0,39.16,39.24,39.13,39.2,116958.0
2016-08-10 15:30:00,39.21,39.22,39.05,39.09,409752.0,39.21,39.22,39.05,39.09,409752.0
2016-08-11 09:30:00,39.6,40.91,39.6,40.52,1263897.0,39.6,40.91,39.6,40.52,1263897.0
2016-08-11 10:00:00,40.5,40.65,40.26,40.5,517568.0,40.5,40.65,40.26,40.5,517568.0
2016-08-11 10:30:00,40.5,40.64,40.38,40.56,296458.0,40.5,40.64,40.38,40.56,296458.0
2016-08-11 11:00:00,40.56,40.89,40.54,40.89,326805.0,40.56,40.89,40.54,40.89,326805.0
2016-08-11 11:30:00,40.89,40.92,40.75,40.87,320710.0,40.89,40.92,40.75,40.87,320710.0
2016-08-11 12:00:00,40.87,41.25,40.83,41.21,650385.0,40.87,41.25,40.83,41.21,650385.0
2016-08-11 12:30:00,41.2,41.28,41.08,41.09,352036.0,41.2,41.28,41.08,41.09,352036.0
2016-08-11 13:00:00,41.1,41.15,41.02,41.07,194113.0,41.1,41.15,41.02,41.07,194113.0
2016-08-11 13:30:00,41.08,41.09,40.97,41.04,171664.0,41.08,41.09,40.97,41.04,171664.0
2016-08-11 14:00:00,41.04,41.18,41.04,41.14,153060.0,41.04,41.18,41.04,41.14,153060.0
2016-08-11 14:30:00,41.13,41.14,40.9,40.94,354710.0,41.13,41.14,40.9,40.94,354710.0
2016-08-11 15:00:00,40.94,41.0,40.88,41.0,200133.0,40.94,41.0,40.88,41.0,200133.0
2016-08-11 15:30:00,40.99,41.05,40.94,40.94,644070.0,40.99,41.05,40.94,40.94,644070.0
2016-08-12 09:30:00,40.98,41.47,40.69,41.24,671566.0,40.98,41.47,40.69,41.24,671566.0
2016-08-12 10:00:00,41.26,41.55,41.22,41.47,431297.0,41.26,41.55,41.22,41.47,431297.0
2016-08-12 10:30:00,41.47,41.55,41.36,41.39,349139.0,41.47,41.55,41.36,41.39,349139.0
2016-08-12 11:00:00,41.39,41.41,40.98,41.09,292379.0,41.39,41.41,40.98,41.09,292379.0
2016-08-12 11:30:00,41.1,41.16,40.79,40.96,215733.0,41.1,41.16,40.79,40.96,215733.0
2016-08-12 12:00:00,40.96,40.99,40.71,40.92,243316.0,40.96,40.99,40.71,40.92,243316.0
2016-08-12 12:30:00,40.91,40.97,40.76,40.76,146097.0,40.91,40.97,40.76,40.76,146097.0
2016-08-12 13:00:00,40.76,40.87,40.75,40.84,134921.0,40.76,40.87,40.75,40.84,134921.0
2016-08-12 13:30:00,40.84,40.94,40.81,40.91,139679.0,40.84,40.94,40.81,40.91,139679.0
2016-08-12 14:00:00,40.91,41.09,40.89,41.0,146807.0,40.91,41.09,40.89,41.0,146807.0
2016-08-12 14:30:00,41.0,41.08,40.93,41.05,165319.0,41.0,41.08,40.93,41.05,165319.0
2016-08-12 15:00:00,41.06,41.1,41.02,41.08,161200.0,41.06,41.1,41.02,41.08,161200.0
2016-08-12 15:30:00,41.08,41.14,41.06,41.09,385873.0,41.08,41.14,41.06,41.09,385873.0
2016-08-15 09:30:00,41.31,41.86,41.31,41.68,470017.0,41.31,41.86,41.31,41.68,470017.0
2016-08-15 10:00:00,41.67,42.05,41.62,42.02,464220.0,41.67,42.05,41.62,42.02,464220.0
2016-08-15 10:30:00,42.02,42.15,41.86,42.15,408388.0,42.02,42.15,41.86,42.15,408388.0
2016-08-15 11:00:00,42.14,42.3,42.04,42.29,282427.0,42.14,42.3,42.04,42.29,282427.0
2016-08-15 11:30:00,42.28,42.35,42.1,42.21,293858.0,42.28,42.35,42.1,42.21,293858.0
2016-08-15 12:00:00,42.21,42.28,42.08,42.21,194516.0,42.21,42.28,42.08,42.21,194516.0
2016-08-15 12:30:00,42.21,42.32,42.15,42.3,189216.0,42.21,42.32,42.15,42.3,189216.0
2016-08-15 13:00:00,42.29,42.47,42.27,42.47,290045.0,42.29,42.47,42.27,42.47,290045.0
2016-08-15 13:30:00,42.47,42.65,42.46,42.65,423407.0,42.47,42.65,42.46,42.65,423407.0
2016-08-15 14:00:00,42.64,42.65,42.46,42.47,401218.0,42.64,42.65,42.46,42.47,401218.0
2016-08-15 14:30:00,42.46,42.54,42.33,42.36,301563.0,42.46,42.54,42.33,42.36,301563.0
2016-08-15 15:00:00,42.36,42.39,42.29,42.32,229971.0,42.36,42.39,42.29,42.32,229971.0
2016-08-15 15:30:00,42.33,42.33,42.19,42.25,540827.0,42.33,42.33,42.19,42.25,540827.0
2016-08-16 09:30:00,42.72,42.82,42.28,42.69,646694.0,42.72,42.82,42.28,42.69,646694.0
2016-08-16 10:00:00,42.68,42.8,42.61,42.77,325050.0,42.68,42.8,42.61,42.77,325050.0
2016-08-16 10:30:00,42.76,42.8,42.37,42.38,306833.0,42.76,42.8,42.37,42.38,306833.0
2016-08-16 11:00:00,42.39,42.54,42.31,42.41,181448.0,42.39,42.54,42.31,42.41,181448.0
2016-08-16 11:30:00,42.4,42.59,42.34,42.56,165995.0,42.4,42.59,42.34,42.56,165995.0
2016-08-16 12:00:00,42.55,42.56,42.45,42.46,170685.0,42.55,42.56,42.45,42.46,170685.0
2016-08-16 12:30:00,42.45,42.53,42.4,42.52,127622.0,42.45,42.53,42.4,42.52,127622.0
2016-08-16 13:00:00,42.52,42.56,42.38,42.41,190326.0,42.52,42.56,42.38,42.41,190326.0
2016-08-16 13:30:00,42.42,42.52,42.39,42.46,157294.0,42.42,42.52,42.39,42.46,157294.0
2016-08-16 14:00:00,42.46,42.49,42.39,42.43,118680.0,42.46,42.49,42.39,42.43,118680.0
2016-08-16 14:30:00,42.43,42.52,42.41,42.48,135965.0,42.43,42.52,42.41,42.48,135965.0
2016-08-16 15:00:00,42.48,42.51,42.4,42.41,177259.0,42.48,42.51,42.4,42.41,177259.0
2016-08-16 15:30:00,42.41,42.42,42.33,42.33,554846.0,42.41,42.42,42.33,42.33,554846.0
2016-08-17 09:30:00,42.33,42.46,41.77,41.82,346079.0,42.33,42.46,41.77,41.82,346079.0
2016-08-17 10:00:00,41.83,41.97,41.81,41.95,188041.0,41.83,41.97,41.81,41.95,188041.0
2016-08-17 10:30:00,41.95,42.04,41.77,41.83,310918.0,41.95,42.04,41.77,41.83,310918.0
2016-08-17 11:00:00,41.83,41.87,41.7,41.72,162478.0,41.83,41.87,41.7,41.72,162478.0
2016-08-17 11:30:00,41.72,41.72,41.53,41.56,191489.0,41.72,41.72,41.53,41.56,191489.0
2016-08-17 12:00:00,41.57,41.65,41.51,41.6,138199.0,41.57,41.65,41.51,41.6,138199.0
2016-08-17 12:30:00,41.59,41.61,41.44,41.45,232805.0,41.59,41.61,41.44,41.45,232805.0
2016-08-17 13:00:00,41.45,41.64,41.41,41.64,202521.0,41.45,41.64,41.41,41.64,202521.0
2016-08-17 13:30:00,41.63,41.66,41.51,41.53,147970.0,41.63,41.66,41.51,41.53,147970.0
2016-08-17 14:00:00,41.53,41.71,41.42,41.62,230124.0,41.53,41.71,41.42,41.62,230124.0
2016-08-17 14:30:00,41.63,41.7,41.55,41.63,142722.0,41.63,41.7,41.55,41.63,142722.0
2016-08-17 15:00:00,41.63,41.77,41.58,41.76,213722.0,41.63,41.77,41.58,41.76,213722.0
2016-08-17 15:30:00,41.75,41.78,41.66,41.66,592029.0,41.75,41.78,41.66,41.66,592029.0
2016-08-18 09:30:00,41.52,41.88,41.52,41.76,280855.0,41.52,41.88,41.52,41.76,280855.0
2016-08-18 10:00:00,41.75,41.99,41.68,41.85,164660.0,41.75,41.99,41.68,41.85,164660.0
2016-08-18 10:30:00,41.86,41.97,41.82,41.95,141854.0,41.86,41.97,41.82,41.95,141854.0
2016-08-18 11:00:00,41.95,42.05,41.93,42.04,146580.0,41.95,42.05,41.93,42.04,146580.0
2016-08-18 11:30:00,42.05,42.09,42.01,42.03,97899.0,42.05,42.09,42.01,42.03,97899.0
2016-08-18 12:00:00,42.03,42.12,41.97,42.01,113868.0,42.03,42.12,41.97,42.01,113868.0
2016-08-18 12:30:00,42.0,42.07,41.93,42.0,72234.0,42.0,42.07,41.93,42.0,72234.0
2016-08-18 13:00:00,42.0,42.02,41.84,41.91,135200.0,42.0,42.02,41.84,41.91,135200.0
2016-08-18 13:30:00,41.91,42.02,41.9,41.95,94663.0,41.91,42.02,41.9,41.95,94663.0
2016-08-18 14:00:00,41.94,42.0,41.91,42.0,103872.0,41.94,42.0,41.91,42.0,103872.0
2016-08-18 14:30:00,42.0,42.01,41.92,41.98,91083.0,42.0,42.01,41.92,41.98,91083.0
2016-08-18 15:00:00,41.99,42.06,41.98,42.01,139819.0,41.99,42.06,41.98,42.01,139819.0
2016-08-18 15:30:00,42.02,42.08,41.99,42.07,311502.0,42.02,42.08,41.99,42.07,311502.0
2016-08-19 09:30:00,42.24,42.98,42.19,42.75,686325.0,42.24,42.98,42.19,42.75,686325.0
2016-08-19 10:00:00,42.76,43.28,42.76,43.28,516349.0,42.76,43.28,42.76,43.28,516349.0
2016-08-19 10:30:00,43.29,43.3,42.65,42.68,284498.0,43.29,43.3,42.65,42.68,284498.0
2016-08-19 11:00:00,42.68,43.17,42.68,43.16,243855.0,42.68,43.17,42.68,43.16,243855.0
2016-08-19 11:30:00,43.17,43.18,42.94,43.07,246111.0,43.17,43.18,42.94,43.07,246111.0
2016-08-19 12:00:00,43.07,43.09,42.9,42.95,140108.0,43.07,43.09,42.9,42.95,140108.0
2016-08-19 12:30:00,42.95,42.99,42.78,42.89,172200.0,42.95,42.99,42.78,42.89,172200.0
2016-08-19 13:00:00,42.89,42.95,42.85,42.94,138979.0,42.89,42.95,42.85,42.94,138979.0
2016-08-19 13:30:00,42.94,43.02,42.86,42.96,129018.0,42.94,43.02,42.86,42.96,129018.0
2016-08-19 14:00:00,42.95,43.06,42.92,42.97,139403.0,42.95,43.06,42.92,42.97,139403.0
2016-08-19 14:30:00,42.97,43.1,42.97,43.1,195779.0,42.97,43.1,42.97,43.1,195779.0
2016-08-19 15:00:00,43.11,43.15,43.04,43.15,266155.0,43.11,43.15,43.04,43.15,266155.0
2016-08-19 15:30:00,43.15,43.15,42.99,43.0,618213.0,43.15,43.15,42.99,43.0,618213.0
2016-08-22 09:30:00,42.93,43.08,42.55,42.81,319779.0,42.93,43.08,42.55,42.81,319779.0
2016-08-22 10:00:00,42.8,43.17,42.71,43.14,265482.0,42.8,43.17,42.71,43.14,265482.0
2016-08-22 10:30:00,43.14,43.15,42.97,43.03,170732.0,43.14,43.15,42.97,43.03,170732.0
2016-08-22 11:00:00,43.04,43.06,42.87,42.89,182064.0,43.04,43.06,42.87,42.89,182064.0
2016-08-22 11:30:00,42.88,42.92,42.84,42.85,103167.0,42.88,42.92,42.84,42.85,103167.0
2016-08-22 12:00:00,42.84,43.02,42.8,42.94,131032.0,42.84,43.02,42.8,42.94,131032.0
2016-08-22 12:30:00,42.94,43.0,42.89,42.91,88728.0,42.94,43.0,42.89,42.91,88728.0
2016-08-22 13:00:00,42.91,42.99,42.77,42.81,88968.0,42.91,42.99,42.77,42.81,88968.0
2016-08-22 13:30:00,42.81,42.99,42.8,42.96,108942.0,42.81,42.99,42.8,42.96,108942.0
2016-08-22 14:00:00,42.96,43.03,42.94,42.99,128905.0,42.96,43.03,42.94,42.99,128905.0
2016-08-22 14:30:00,42.98,43.02,42.91,42.92,105976.0,42.98,43.02,42.91,42.92,105976.0
2016-08-22 15:00:00,42.91,43.03,42.91,43.01,100990.0,42.91,43.03,42.91,43.01,100990.0
2016-08-22 15:30:00,43.0,43.06,42.94,42.99,421936.0,43.0,43.06,42.94,42.99,421936.0
2016-08-23 09:30:00,43.17,43.57,43.03,43.15,373533.0,43.17,43.57,43.03,43.15,373533.0
2016-08-23 10:00:00,43.17,43.25,43.05,43.2,195669.0,43.17,43.25,43.05,43.2,195669.0
2016-08-23 10:30:00,43.19,43.32,43.1,43.31,169783.0,43.19,43.32,43.1,43.31,169783.0
2016-08-23 11:00:00,43.32,43.45,43.27,43.41,108230.0,43.32,43.45,43.27,43.41,108230.0
2016-08-23 11:30:00,43.41,43.52,43.37,43.42,137324.0,43.41,43.52,43.37,43.42,137324.0
2016-08-23 12:00:00,43.42,43.44,43.35,43.39,97034.0,43.42,43.44,43.35,43.39,97034.0
2016-08-23 12:30:00,43.39,43.41,43.29,43.36,129475.0,43.39,43.41,43.29,43.36,129475.0
2016-08-23 13:00:00,43.34,43.44,43.32,43.42,97649.0,43.34,43.44,43.32,43.42,97649.0
2016-08-23 13:30:00,43.43,43.56,43.41,43.53,147232.0,43.43,43.56,43.41,43.53,147232.0
2016-08-23 14:00:00,43.52,43.55,43.46,43.55,118234.0,43.52,43.55,43.46,43.55,118234.0
2016-08-23 14:30:00,43.55,43.7,43.53,43.7,198138.0,43.55,43.7,43.53,43.7,198138.0
2016-08-23 15:00:00,43.69,43.72,43.66,43.7,209466.0,43.69,43.72,43.66,43.7,209466.0
2016-08-23 15:30:00,43.69,43.7,43.57,43.59,484380.0,43.69,43.7,43.57,43.59,484380.0
2016-08-24 09:30:00,43.47,43.85,43.34,43.7,317948.0,43.47,43.85,43.34,43.7,317948.0
2016-08-24 10:00:00,43.72,43.75,43.39,43.67,187879.0,43.72,43.75,43.39,43.67,187879.0
2016-08-24 10:30:00,43.65,43.78,43.53,43.77,204512.0,43.65,43.78,43.53,43.77,204512.0
2016-08-24 11:00:00,43.78,43.84,43.49,43.73,203458.0,43.78,43.84,43.49,43.73,203458.0
2016-08-24 11:30:00,43.73,43.76,43.56,43.59,170091.0,43.73,43.76,43.56,43.59,170091.0
2016-08-24 12:00:00,43.59,43.68,43.51,43.55,152748.0,43.59,43.68,43.51,43.55,152748.0
2016-08-24 12:30:00,43.54,43.6,43.44,43.45,206436.0,43.54,43.6,43.44,43.45,206436.0
2016-08-24 13:00:00,43.45,43.48,43.36,43.4,162155.0,43.45,43.48,43.36,43.4,162155.0
2016-08-24 13:30:00,43.39,43.46,43.32,43.36,176952.0,43.39,43.46,43.32,43.36,176952.0
2016-08-24 14:00:00,43.36,43.36,43.06,43.09,182898.0,43.36,43.36,43.06,43.09,182898.0
2016-08-24 14:30:00,43.1,43.2,43.08,43.17,139015.0,43.1,43.2,43.08,43.17,139015.0
2016-08-24 15:00:00,43.17,43.22,42.96,42.99,184498.0,43.17,43.22,42.96,42.99,184498.0
2016-08-24 15:30:00,42.98,43.17,42.97,43.16,574066.0,42.98,43.17,42.97,43.16,574066.0
2016-08-25 09:30:00,43.15,43.33,42.91,43.29,202891.0,43.15,43.33,42.91,43.29,202891.0
2016-08-25 10:00:00,43.29,43.29,42.89,42.9,184284.0,43.29,43.29,42.89,42.9,184284.0
2016-08-25 10:30:00,42.9,43.0,42.67,42.69,306746.0,42.9,43.0,42.67,42.69,306746.0
2016-08-25 11:00:00,42.7,43.0,42.69,42.93,182172.0,42.7,43.0,42.69,42.93,182172.0
2016-08-25 11:30:00,42.94,43.03,42.85,42.9,141102.0,42.94,43.03,42.85,42.9,141102.0
2016-08-25 12:00:00,42.9,42.9,42.55,42.57,177058.0,42.9,42.9,42.55,42.57,177058.0
2016-08-25 12:30:00,42.56,42.66,42.39,42.44,269311.0,42.56,42.66,42.39,42.44,269311.0
2016-08-25 13:00:00,42.43,42.44,42.16,42.23,267553.0,42.43,42.44,42.16,42.23,267553.0
2016-08-25 13:30:00,42.23,42.33,42.08,42.14,214983.0,42.23,42.33,42.08,42.14,214983.0
2016-08-25 14:00:00,42.15,42.24,42.0,42.01,261135.0,42.15,42.24,42.0,42.01,261135.0
2016-08-25 14:30:00,42.01,42.09,41.93,42.0,241781.0,42.01,42.09,41.93,42.0,241781.0
2016-08-25 15:00:00,41.99,42.22,41.99,42.2,180546.0,41.99,42.22,41.99,42.2,180546.0
2016-08-25 15:30:00,42.19,42.29,42.17,42.23,407792.0,42.19,42.29,42.17,42.23,407792.0
2016-08-26 09:30:00,42.4,42.42,41.9,42.1,332644.0,42.4,42.42,41.9,42.1,332644.0
2016-08-26 10:00:00,42.09,42.55,42.03,42.47,216738.0,42.09,42.55,42.03,42.47,216738.0
2016-08-26 10:30:00,42.47,42.53,42.23,42.3,160031.0,42.47,42.53,42.23,42.3,160031.0
2016-08-26 11:00:00,42.3,42.37,42.21,42.22,114423.0,42.3,42.37,42.21,42.22,114423.0
2016-08-26 11:30:00,42.22,42.34,42.01,42.14,119841.0,42.22,42.34,42.01,42.14,119841.0
2016-08-26 12:00:00,42.14,42.14,41.82,42.01,118597.0,42.14,42.14,41.82,42.01,118597.0
2016-08-26 12:30:00,42.01,42.01,41.84,41.9,168117.0,42.01,42.01,41.84,41.9,168117.0
2016-08-26 13:00:00,41.9,42.01,41.85,41.9,98696.0,41.9,42.01,41.85,41.9,98696.0
2016-08-26 13:30:00,41.9,41.97,41.84,41.9,83551.0,41.9,41.97,41.84,41.9,83551.0
2016-08-26 14:00:00,41.89,42.01,41.82,41.89,111587.0,41.89,42.01,41.82,41.89,111587.0
2016-08-26 14:30:00,41.88,41.97,41.82,41.97,78019.0,41.88,41.97,41.82,41.97,78019.0
2016-08-26 15:00:00,41.96,42.17,41.94,42.14,120438.0,41.96,42.17,41.94,42.14,120438.0
2016-08-26 15:30:00,42.14,42.23,42.08,42.12,295881.0,42.14,42.23,42.08,42.12,295881.0
2016-08-29 09:30:00,42.1,42.38,41.8,42.28,249605.0,42.1,42.38,41.8,42.28,249605.0
2016-08-29 10:00:00,42.28,42.52,42.2,42.46,209172.0,42.28,42.52,42.2,42.46,209172.0
2016-08-29 10:30:00,42.46,42.49,42.28,42.31,134564.0,42.46,42.49,42.28,42.31,134564.0
2016-08-29 11:00:00,42.31,42.42,42.29,42.39,124462.0,42.31,42.42,42.29,42.39,124462.0
2016-08-29 11:30:00,42.4,42.44,42.28,42.28,102649.0,42.4,42.44,42.28,42.28,102649.0
2016-08-29 12:00:00,42.28,42.38,42.2,42.22,91111.0,42.28,42.38,42.2,42.22,91111.0
2016-08-29 12:30:00,42.23,42.29,42.22,42.27,62741.0,42.23,42.29,42.22,42.27,62741.0
2016-08-29 13:00:00,42.28,42.29,42.23,42.26,60421.0,42.28,42.29,42.23,42.26,60421.0
2016-08-29 13:30:00,42.26,42.3,42.22,42.23,61287.0,42.26,42.3,42.22,42.23,61287.0
2016-08-29 14:00:00,42.23,42.28,42.17,42.18,80934.0,42.23,42.28,42.17,42.18,80934.0
2016-08-29 14:30:00,42.17,42.18,42.06,42.12,89341.0,42.17,42.18,42.06,42.12,89341.0
2016-08-29 15:00:00,42.11,42.22,42.1,42.14,91082.0,42.11,42.22,42.1,42.14,91082.0
2016-08-29 15:30:00,42.15,42.15,42.08,42.12,297855.0,42.15,42.15,42.08,42.12,297855.0
2016-08-30 09:30:00,41.84,41.99,41.24,41.55,588119.0,41.84,41.99,41.24,41.55,588119.0
2016-08-30 10:00:00,41.56,41.78,41.5,41.66,237318.0,41.56,41.78,41.5,41.66,237318.0
2016-08-30 10:30:00,41.65,41.65,41.43,41.51,188972.0,41.65,41.65,41.43,41.51,188972.0
2016-08-30 11:00:00,41.5,41.59,41.44,41.47,229906.0,41.5,41.59,41.44,41.47,229906.0
2016-08-30 11:30:00,41.48,41.49,41.31,41.41,234565.0,41.48,41.49,41.31,41.41,234565.0
2016-08-30 12:00:00,41.42,41.66,41.41,41.62,122213.0,41.42,41.66,41.41,41.62,122213.0
2016-08-30 12:30:00,41.61,41.63,41.5,41.52,89283.0,41.61,41.63,41.5,41.52,89283.0
2016-08-30 13:00:00,41.52,41.58,41.47,41.56,100039.0,41.52,41.58,41.47,41.56,100039.0
2016-08-30 13:30:00,41.56,41.59,41.4,41.45,94238.0,41.56,41.59,41.4,41.45,94238.0
2016-08-30 14:00:00,41.44,41.44,41.36,41.38,103074.0,41.44,41.44,41.36,41.38,103074.0
2016-08-30 14:30:00,41.37,41.45,41.36,41.42,99303.0,41.37,41.45,41.36,41.42,99303.0
2016-08-30 15:00:00,41.43,41.45,41.33,41.45,165460.0,41.43,41.45,41.33,41.45,165460.0
2016-08-30 15:30:00,41.45,41.57,41.42,41.55,381762.0,41.45,41.57,41.42,41.55,381762.0
2016-08-31 09:30:00,41.12,41.12,40.17,40.63,747158.0,41.12,41.12,40.17,40.63,747158.0
2016-08-31 10:00:00,40.63,40.84,40.47,40.49,227803.0,40.63,40.84,40.47,40.49,227803.0
2016-08-31 10:30:00,40.48,40.48,39.87,39.89,549143.0,40.48,40.48,39.87,39.89,549143.0
2016-08-31 11:00:00,39.88,40.03,39.74,39.98,450540.0,39.88,40.03,39.74,39.98,450540.0
2016-08-31 11:30:00,39.99,40.04,39.72,39.74,276717.0,39.99,40.04,39.72,39.74,276717.0
2016-08-31 12:00:00,39.73,39.86,39.69,39.81,366329.0,39.73,39.86,39.69,39.81,366329.0
2016-08-31 12:30:00,39.81,39.85,39.67,39.67,225809.0,39.81,39.85,39.67,39.67,225809.0
2016-08-31 13:00:00,39.66,39.71,39.51,39.68,276545.0,39.66,39.71,39.51,39.68,276545.0
2016-08-31 13:30:00,39.67,39.68,39.54,39.56,206108.0,39.67,39.68,39.54,39.56,206108.0
2016-08-31 14:00:00,39.56,39.82,39.55,39.72,274463.0,39.56,39.82,39.55,39.72,274463.0
2016-08-31 14:30:00,39.72,39.72,39.54,39.57,290859.0,39.72,39.72,39.54,39.57,290859.0
2016-08-31 15:00:00,39.56,39.64,39.55,39.57,392035.0,39.56,39.64,39.55,39.57,392035.0
2016-08-31 15:30:00,39.58,39.75,39.57,39.62,1301008.0,39.58,39.75,39.57,39.62,1301008.0
2016-09-01 09:30:00,39.87,39.9,39.36,39.61,432040.0,39.87,39.9,39.36,39.61,432040.0
2016-09-01 10:00:00,39.61,39.77,39.38,39.43,383391.0,39.61,39.77,39.38,39.43,383391.0
2016-09-01 10:30:00,39.42,39.56,39.26,39.45,197159.0,39.42,39.56,39.26,39.45,197159.0
2016-09-01 11:00:00,39.45,39.7,39.34,39.62,198608.0,39.45,39.7,39.34,39.62,198608.0
2016-09-01 11:30:00,39.61,39.65,39.52,39.61,136415.0,39.61,39.65,39.52,39.61,136415.0
2016-09-01 12:00:00,39.61,39.74,39.52,39.71,130117.0,39.61,39.74,39.52,39.71,130117.0
2016-09-01 12:30:00,39.72,39.8,39.59,39.59,161870.0,39.72,39.8,39.59,39.59,161870.0
2016-09-01 13:00:00,39.6,39.73,39.6,39.68,104100.0,39.6,39.73,39.6,39.68,104100.0
2016-09-01 13:30:00,39.69,39.77,39.64,39.64,126508.0,39.69,39.77,39.64,39.64,126508.0
2016-09-01 14:00:00,39.64,39.64,39.53,39.59,136626.0,39.64,39.64,39.53,39.59,136626.0
2016-09-01 14:30:00,39.59,39.62,39.54,39.58,128624.0,39.59,39.62,39.54,39.58,128624.0
2016-09-01 15:00:00,39.58,39.59,39.47,39.55,170705.0,39.58,39.59,39.47,39.55,170705.0
2016-09-01 15:30:00,39.55,39.75,39.53,39.74,403373.0,39.55,39.75,39.53,39.74,403373.0
2016-09-02 09:30:00,39.7,39.75,38.71,38.74,965312.0,39.7,39.75,38.71,38.74,965312.0
2016-09-02 10:00:00,38.76,39.04,38.66,38.96,718202.0,38.76,39.04,38.66,38.96,718202.0
2016-09-02 10:30:00,38.97,39.12,38.86,38.93,446745.0,38.97,39.12,38.86,38.93,446745.0
2016-09-02 11:00:00,38.93,39.01,38.83,38.84,235596.0,38.93,39.01,38.83,38.84,235596.0
2016-09-02 11:30:00,38.84,38.88,38.66,38.77,353427.0,38.84,38.88,38.66,38.77,353427.0
2016-09-02 12:00:00,38.77,38.92,38.65,38.87,557986.0,38.77,38.92,38.65,38.87,557986.0
2016-09-02 12:30:00,38.87,38.96,38.76,38.91,235130.0,38.87,38.96,38.76,38.91,235130.0
2016-09-02 13:00:00,38.91,38.95,38.83,38.87,259138.0,38.91,38.95,38.83,38.87,259138.0
2016-09-02 13:30:00,38.86,38.88,38.63,38.63,247277.0,38.86,38.88,38.63,38.63,247277.0
2016-09-02 14:00:00,38.64,38.7,38.57,38.59,288769.0,38.64,38.7,38.57,38.59,288769.0
2016-09-02 14:30:00,38.59,38.72,38.54,38.57,362594.0,38.59,38.72,38.54,38.57,362594.0
2016-09-02 15:00:00,38.57,38.65,38.52,38.6,406617.0,38.57,38.65,38.52,38.6,406617.0
2016-09-02 15:30:00,38.61,38.63,38.53,38.55,790272.0,38.61,38.63,38.53,38.55,790272.0
2016-09-06 09:30:00,38.81,39.14,38.66,38.82,868997.0,38.81,39.14,38.66,38.82,868997.0
2016-09-06 10:00:00,38.79,38.89,38.5,38.6,523840.0,38.79,38.89,38.5,38.6,523840.0
2016-09-06 10:30:00,38.61,38.62,38.44,38.58,425382.0,38.61,38.62,38.44,38.58,425382.0
2016-09-06 11:00:00,38.57,38.87,38.57,38.8,236121.0,38.57,38.87,38.57,38.8,236121.0
2016-09-06 11:30:00,38.8,38.93,38.74,38.88,315121.0,38.8,38.93,38.74,38.88,315121.0
2016-09-06 12:00:00,38.88,38.91,38.75,38.81,195312.0,38.88,38.91,38.75,38.81,195312.0
2016-09-06 12:30:00,38.81,39.1,38.74,39.07,950859.0,38.81,39.1,38.74,39.07,950859.0
2016-09-06 13:00:00,39.07,39.29,39.0,39.07,382533.0,39.07,39.29,39.0,39.07,382533.0
2016-09-06 13:30:00,39.06,39.07,38.93,38.97,211356.0,39.06,39.07,38.93,38.97,211356.0
2016-09-06 14:00:00,38.97,39.0,38.86,38.99,202148.0,38.97,39.0,38.86,38.99,202148.0
2016-09-06 14:30:00,38.98,39.14,38.98,39.0,357763.0,38.98,39.14,38.98,39.0,357763.0
2016-09-06 15:00:00,39.0,39.09,38.95,38.96,321773.0,39.0,39.09,38.95,38.96,321773.0
2016-09-06 15:30:00,38.96,39.0,38.83,38.92,675864.0,38.96,39.0,38.83,38.92,675864.0
2016-09-07 09:30:00,39.23,39.39,38.95,38.96,543211.0,39.23,39.39,38.95,38.96,543211.0
2016-09-07 10:00:00,38.97,39.55,38.97,39.32,543472.0,38.97,39.55,38.97,39.32,543472.0
2016-09-07 10:30:00,39.31,39.41,39.03,39.2,296837.0,39.31,39.41,39.03,39.2,296837.0
2016-09-07 11:00:00,39.2,39.27,39.0,39.0,252372.0,39.2,39.27,39.0,39.0,252372.0
2016-09-07 11:30:00,39.0,39.1,39.0,39.08,228607.0,39.0,39.1,39.0,39.08,228607.0
2016-09-07 12:00:00,39.08,39.08,38.89,38.94,271225.0,39.08,39.08,38.89,38.94,271225.0
2016-09-07 12:30:00,38.94,39.35,38.87,39.34,683833.0,38.94,39.35,38.87,39.34,683833.0
2016-09-07 13:00:00,39.34,39.49,39.27,39.27,296827.0,39.34,39.49,39.27,39.27,296827.0
2016-09-07 13:30:00,39.28,39.42,39.27,39.34,329435.0,39.28,39.42,39.27,39.34,329435.0
2016-09-07 14:00:00,39.34,39.49,39.29,39.47,262023.0,39.34,39.49,39.29,39.47,262023.0
2016-09-07 14:30:00,39.46,39.59,39.42,39.55,267857.0,39.46,39.59,39.42,39.55,267857.0
2016-09-07 15:00:00,39.55,39.84,39.55,39.83,408362.0,39.55,39.84,39.55,39.83,408362.0
2016-09-07 15:30:00,39.82,40.0,39.74,39.92,1084388.0,39.82,40.0,39.74,39.92,1084388.0
2016-09-08 09:30:00,39.7,40.15,39.41,39.74,638463.0,39.7,40.15,39.41,39.74,638463.0
2016-09-08 10:00:00,39.75,39.79,39.49,39.56,299400.0,39.75,39.79,39.49,39.56,299400.0
2016-09-08 10:30:00,39.57,39.65,39.43,39.61,273419.0,39.57,39.65,39.43,39.61,273419.0
2016-09-08 11:00:00,39.61,39.7,39.54,39.61,178825.0,39.61,39.7,39.54,39.61,178825.0
2016-09-08 11:30:00,39.62,39.7,39.55,39.63,178690.0,39.62,39.7,39.55,39.63,178690.0
2016-09-08 12:00:00,39.63,39.63,39.37,39.38,234046.0,39.63,39.63,39.37,39.38,234046.0
2016-09-08 12:30:00,39.38,39.5,39.28,39.34,258842.0,39.38,39.5,39.28,39.34,258842.0
2016-09-08 13:00:00,39.34,39.37,39.19,39.21,220888.0,39.34,39.37,39.19,39.21,220888.0
2016-09-08 13:30:00,39.21,39.33,39.13,39.33,221658.0,39.21,39.33,39.13,39.33,221658.0
2016-09-08 14:00:00,39.33,39.38,39.22,39.28,186750.0,39.33,39.38,39.22,39.28,186750.0
2016-09-08 14:30:00,39.28,39.39,39.24,39.36,165872.0,39.28,39.39,39.24,39.36,165872.0
2016-09-08 15:00:00,39.36,39.46,39.29,39.41,269322.0,39.36,39.46,39.29,39.41,269322.0
2016-09-08 15:30:00,39.41,39.43,39.31,39.33,549026.0,39.41,39.43,39.31,39.33,549026.0
2016-09-09 09:30:00,39.1,39.33,38.82,39.01,365383.0,39.1,39.33,38.82,39.01,365383.0
2016-09-09 10:00:00,39.02,39.07,38.8,38.85,180684.0,39.02,39.07,38.8,38.85,180684.0
2016-09-09 10:30:00,38.84,38.94,38.67,38.85,202505.0,38.84,38.94,38.67,38.85,202505.0
2016-09-09 11:00:00,38.84,38.93,38.8,38.91,130799.0,38.84,38.93,38.8,38.91,130799.0
2016-09-09 11:30:00,38.91,38.92,38.8,38.86,169784.0,38.91,38.92,38.8,38.86,169784.0
2016-09-09 12:00:00,38.86,38.92,38.79,38.91,134028.0,38.86,38.92,38.79,38.91,134028.0
2016-09-09 12:30:00,38.9,38.91,38.77,38.82,107045.0,38.9,38.91,38.77,38.82,107045.0
2016-09-09 13:00:00,38.82,38.83,38.68,38.77,137464.0,38.82,38.83,38.68,38.77,137464.0
2016-09-09 13:30:00,38.77,38.77,38.6,38.64,136435.0,38.77,38.77,38.6,38.64,136435.0
2016-09-09 14:00:00,38.64,38.65,38.48,38.56,222709.0,38.64,38.65,38.48,38.56,222709.0
2016-09-09 14:30:00,38.56,38.71,38.55,38.57,187186.0,38.56,38.71,38.55,38.57,187186.0
2016-09-09 15:00:00,38.58,38.66,38.52,38.59,219928.0,38.58,38.66,38.52,38.59,219928.0
2016-09-09 15:30:00,38.6,38.62,38.35,38.37,592248.0,38.6,38.62,38.35,38.37,592248.0
2016-09-12 09:30:00,38.22,38.61,38.08,38.32,389723.0,38.22,38.61,38.08,38.32,389723.0
2016-09-12 10:00:00,38.34,38.87,38.34,38.84,256288.0,38.34,38.87,38.34,38.84,256288.0
2016-09-12 10:30:00,38.85,38.94,38.53,38.79,327481.0,38.85,38.94,38.53,38.79,327481.0
2016-09-12 11:00:00,38.79,39.03,38.75,38.97,164294.0,38.79,39.03,38.75,38.97,164294.0
2016-09-12 11:30:00,38.98,39.1,38.87,39.05,174088.0,38.98,39.1,38.87,39.05,174088.0
2016-09-12 12:00:00,39.06,39.06,38.84,38.91,142486.0,39.06,39.06,38.84,38.91,142486.0
2016-09-12 12:30:00,38.91,39.01,38.82,38.96,153866.0,38.91,39.01,38.82,38.96,153866.0
2016-09-12 13:00:00,38.97,39.13,38.84,38.84,152753.0,38.97,39.13,38.84,38.84,152753.0
2016-09-12 13:30:00,38.86,39.06,38.82,39.02,162467.0,38.86,39.06,38.82,39.02,162467.0
2016-09-12 14:00:00,39.02,39.15,39.0,39.06,190692.0,39.02,39.15,39.0,39.06,190692.0
2016-09-12 14:30:00,39.07,39.27,39.07,39.16,174769.0,39.07,39.27,39.07,39.16,174769.0
2016-09-12 15:00:00,39.17,39.27,39.09,39.12,196793.0,39.17,39.27,39.09,39.12,196793.0
2016-09-12 15:30:00,39.13,39.35,39.1,39.25,724135.0,39.13,39.35,39.1,39.25,724135.0
2016-09-13 09:30:00,38.91,39.09,38.56,38.64,287628.0,38.91,39.09,38.56,38.64,287628.0
2016-09-13 10:00:00,38.64,38.75,38.32,38.35,311472.0,38.64,38.75,38.32,38.35,311472.0
2016-09-13 10:30:00,38.36,38.47,38.16,38.17,192190.0,38.36,38.47,38.16,38.17,192190.0
2016-09-13 11:00:00,38.17,38.32,38.14,38.21,144291.0,38.17,38.32,38.14,38.21,144291.0
2016-09-13 11:30:00,38.21,38.24,37.94,38.01,557591.0,38.21,38.24,37.94,38.01,557591.0
2016-09-13 12:00:00,38.0,38.31,38.0,38.18,275787.0,38.0,38.31,38.0,38.18,275787.0
2016-09-13 12:30:00,38.18,38.28,38.09,38.2,129067.0,38.18,38.28,38.09,38.2,129067.0
2016-09-13 13:00:00,38.21,38.32,38.1,38.32,181794.0,38.21,38.32,38.1,38.32,181794.0
2016-09-13 13:30:00,38.33,38.41,38.13,38.17,218917.0,38.33,38.41,38.13,38.17,218917.0
2016-09-13 14:00:00,38.17,38.19,38.08,38.1,166841.0,38.17,38.19,38.08,38.1,166841.0
2016-09-13 14:30:00,38.09,38.18,38.02,38.08,178322.0,38.09,38.18,38.02,38.08,178322.0
2016-09-13 15:00:00,38.08,38.36,38.01,38.33,218878.0,38.08,38.36,38.01,38.33,218878.0
2016-09-13 15:30:00,38.34,38.49,38.28,38.32,494865.0,38.34,38.49,38.28,38.32,494865.0
2016-09-14 09:30:00,38.21,38.41,38.01,38.33,332029.0,38.21,38.41,38.01,38.33,332029.0
2016-09-14 10:00:00,38.33,38.73,38.23,38.73,245453.0,38.33,38.73,38.23,38.73,245453.0
2016-09-14 10:30:00,38.73,38.84,38.35,38.36,243319.0,38.73,38.84,38.35,38.36,243319.0
2016-09-14 11:00:00,38.36,38.56,38.33,38.4,250416.0,38.36,38.56,38.33,38.4,250416.0
2016-09-14 11:30:00,38.4,38.53,38.33,38.47,134670.0,38.4,38.53,38.33,38.47,134670.0
2016-09-14 12:00:00,38.48,38.5,38.36,38.42,131523.0,38.48,38.5,38.36,38.42,131523.0
2016-09-14 12:30:00,38.42,38.45,38.25,38.3,147913.0,38.42,38.45,38.25,38.3,147913.0
2016-09-14 13:00:00,38.3,38.33,38.18,38.27,139872.0,38.3,38.33,38.18,38.27,139872.0
2016-09-14 13:30:00,38.28,38.32,38.06,38.1,220949.0,38.28,38.32,38.06,38.1,220949.0
2016-09-14 14:00:00,38.09,38.18,38.01,38.08,156248.0,38.09,38.18,38.01,38.08,156248.0
2016-09-14 14:30:00,38.08,38.2,38.06,38.15,148752.0,38.08,38.2,38.06,38.15,148752.0
2016-09-14 15:00:00,38.15,38.17,38.0,38.01,227753.0,38.15,38.17,38.0,38.01,227753.0
2016-09-14 15:30:00,38.02,38.27,38.01,38.25,546721.0,38.02,38.27,38.01,38.25,546721.0
2016-09-15 09:30:00,38.18,38.28,37.71,38.07,382396.0,38.18,38.28,37.71,38.07,382396.0
2016-09-15 10:00:00,38.05,38.19,37.99,38.06,219177.0,38.05,38.19,37.99,38.06,219177.0
2016-09-15 10:30:00,38.07,38.33,38.01,38.32,301667.0,38.07,38.33,38.01,38.32,301667.0
2016-09-15 11:00:00,38.32,38.4,38.22,38.35,250617.0,38.32,38.4,38.22,38.35,250617.0
2016-09-15 11:30:00,38.35,38.39,38.17,38.17,229102.0,38.35,38.39,38.17,38.17,229102.0
2016-09-15 12:00:00,38.17,38.33,38.17,38.27,185885.0,38.17,38.33,38.17,38.27,185885.0
2016-09-15 12:30:00,38.29,38.35,38.11,38.14,162104.0,38.29,38.35,38.11,38.14,162104.0
2016-09-15 13:00:00,38.15,38.16,38.06,38.1,232545.0,38.15,38.16,38.06,38.1,232545.0
2016-09-15 13:30:00,38.09,38.36,38.09,38.34,184235.0,38.09,38.36,38.09,38.34,184235.0
2016-09-15 14:00:00,38.35,38.48,38.34,38.41,156383.0,38.35,38.48,38.34,38.41,156383.0
2016-09-15 14:30:00,38.42,38.57,38.4,38.52,212053.0,38.42,38.57,38.4,38.52,212053.0
2016-09-15 15:00:00,38.52,38.56,38.46,38.47,234433.0,38.52,38.56,38.46,38.47,234433.0
2016-09-15 15:30:00,38.47,38.64,38.45,38.57,428210.0,38.47,38.64,38.45,38.57,428210.0
2016-09-16 09:30:00,38.48,38.76,38.29,38.55,447917.0,38.48,38.76,38.29,38.55,447917.0
2016-09-16 10:00:00,38.56,38.88,38.55,38.84,290246.0,38.56,38.88,38.55,38.84,290246.0
2016-09-16 10:30:00,38.83,39.17,38.78,38.79,310768.0,38.83,39.17,38.78,38.79,310768.0
2016-09-16 11:00:00,38.77,39.04,38.74,39.02,209983.0,38.77,39.04,38.74,39.02,209983.0
2016-09-16 11:30:00,39.02,39.1,38.88,38.89,127369.0,39.02,39.1,38.88,38.89,127369.0
2016-09-16 12:00:00,38.88,38.92,38.75,38.79,149364.0,38.88,38.92,38.75,38.79,149364.0
2016-09-16 12:30:00,38.79,38.84,38.74,38.83,141007.0,38.79,38.84,38.74,38.83,141007.0
2016-09-16 13:00:00,38.82,38.9,38.68,38.72,146575.0,38.82,38.9,38.68,38.72,146575.0
2016-09-16 13:30:00,38.72,38.85,38.69,38.79,211119.0,38.72,38.85,38.69,38.79,211119.0
2016-09-16 14:00:00,38.79,38.96,38.78,38.94,169747.0,38.79,38.96,38.78,38.94,169747.0
2016-09-16 14:30:00,38.95,39.03,38.92,38.92,218836.0,38.95,39.03,38.92,38.92,218836.0
2016-09-16 15:00:00,38.92,38.97,38.88,38.9,164866.0,38.92,38.97,38.88,38.9,164866.0
2016-09-16 15:30:00,38.91,39.02,38.91,38.91,387968.0,38.91,39.02,38.91,38.91,387968.0
2016-09-19 09:30:00,39.18,39.19,38.53,39.05,451124.0,39.18,39.19,38.53,39.05,451124.0
2016-09-19 10:00:00,39.06,39.15,38.79,38.86,488317.0,39.06,39.15,38.79,38.86,488317.0
2016-09-19 10:30:00,38.86,38.95,38.66,38.76,460778.0,38.86,38.95,38.66,38.76,460778.0
2016-09-19 11:00:00,38.76,39.07,38.76,39.02,230451.0,38.76,39.07,38.76,39.02,230451.0
2016-09-19 11:30:00,39.02,39.19,38.98,39.18,234784.0,39.02,39.19,38.98,39.18,234784.0
2016-09-19 12:00:00,39.17,39.22,39.01,39.07,158111.0,39.17,39.22,39.01,39.07,158111.0
2016-09-19 12:30:00,39.07,39.1,38.96,38.97,161936.0,39.07,39.1,38.96,38.97,161936.0
2016-09-19 13:00:00,38.96,38.96,38.82,38.83,157713.0,38.96,38.96,38.82,38.83,157713.0
2016-09-19 13:30:00,38.83,38.84,38.63,38.79,158275.0,38.83,38.84,38.63,38.79,158275.0
2016-09-19 14:00:00,38.8,38.86,38.76,38.83,201148.0,38.8,38.86,38.76,38.83,201148.0
2016-09-19 14:30:00,38.83,38.89,38.8,38.86,146669.0,38.83,38.89,38.8,38.86,146669.0
2016-09-19 15:00:00,38.86,38.9,38.74,38.77,153943.0,38.86,38.9,38.74,38.77,153943.0
2016-09-19 15:30:00,38.77,38.82,38.71,38.73,394480.0,38.77,38.82,38.71,38.73,394480.0
2016-09-20 09:30:00,38.9,39.0,38.56,38.68,245810.0,38.9,39.0,38.56,38.68,245810.0
2016-09-20 10:00:00,38.68,38.83,38.6,38.61,141416.0,38.68,38.83,38.6,38.61,141416.0
2016-09-20 10:30:00,38.6,38.66,38.55,38.6,160344.0,38.6,38.66,38.55,38.6,160344.0
2016-09-20 11:00:00,38.6,38.83,38.59,38.81,210285.0,38.6,38.83,38.59,38.81,210285.0
2016-09-20 11:30:00,38.81,38.82,38.64,38.69,98930.0,38.81,38.82,38.64,38.69,98930.0
2016-09-20 12:00:00,38.69,38.7,38.56,38.57,103386.0,38.69,38.7,38.56,38.57,103386.0
2016-09-20 12:30:00,38.56,38.67,38.53,38.61,189684.0,38.56,38.67,38.53,38.61,189684.0
2016-09-20 13:00:00,38.61,38.63,38.54,38.57,86675.0,38.61,38.63,38.54,38.57,86675.0
2016-09-20 13:30:00,38.58,38.6,38.54,38.57,106118.0,38.58,38.6,38.54,38.57,106118.0
2016-09-20 14:00:00,38.57,38.66,38.57,38.58,135948.0,38.57,38.66,38.57,38.58,135948.0
2016-09-20 14:30:00,38.58,38.62,38.54,38.62,146506.0,38.58,38.62,38.54,38.62,146506.0
2016-09-20 15:00:00,38.61,38.65,38.58,38.63,83498.0,38.61,38.65,38.58,38.63,83498.0
2016-09-20 15:30:00,38.64,38.74,38.6,38.6,229700.0,38.64,38.74,38.6,38.6,229700.0
2016-09-21 09:30:00,38.68,38.82,38.52,38.82,183733.0,38.68,38.82,38.52,38.82,183733.0
2016-09-21 10:00:00,38.83,38.9,38.77,38.81,208888.0,38.83,38.9,38.77,38.81,208888.0
2016-09-21 10:30:00,38.82,39.05,38.82,38.95,254018.0,38.82,39.05,38.82,38.95,254018.0
2016-09-21 11:00:00,38.94,38.95,38.8,38.92,217753.0,38.94,38.95,38.8,38.92,217753.0
2016-09-21 11:30:00,38.92,39.0,38.85,38.93,195979.0,38.92,39.0,38.85,38.93,195979.0
2016-09-21 12:00:00,38.93,39.02,38.82,38.88,151573.0,38.93,39.02,38.82,38.88,151573.0
2016-09-21 12:30:00,38.87,39.03,38.85,39.02,95627.0,38.87,39.03,38.85,39.02,95627.0
2016-09-21 13:00:00,39.02,39.12,38.99,39.05,126851.0,39.02,39.12,38.99,39.05,126851.0
2016-09-21 13:30:00,39.05,39.11,38.98,39.07,136641.0,39.05,39.11,38.98,39.07,136641.0
2016-09-21 14:00:00,39.09,39.39,38.99,39.18,311700.0,39.09,39.39,38.99,39.18,311700.0
2016-09-21 14:30:00,39.18,39.34,39.09,39.34,360678.0,39.18,39.34,39.09,39.34,360678.0
2016-09-21 15:00:00,39.33,39.54,39.25,39.47,317266.0,39.33,39.54,39.25,39.47,317266.0
2016-09-21 15:30:00,39.47,39.83,39.45,39.62,902820.0,39.47,39.83,39.45,39.62,902820.0
2016-09-22 09:30:00,39.81,40.09,39.76,39.93,371327.0,39.81,40.09,39.76,39.93,371327.0
2016-09-22 10:00:00,39.94,39.94,39.71,39.85,198505.0,39.94,39.94,39.71,39.85,198505.0
2016-09-22 10:30:00,39.85,39.88,39.62,39.64,218789.0,39.85,39.88,39.62,39.64,218789.0
2016-09-22 11:00:00,39.64,39.77,39.54,39.65,217180.0,39.64,39.77,39.54,39.65,217180.0
2016-09-22 11:30:00,39.66,39.72,39.57,39.61,110025.0,39.66,39.72,39.57,39.61,110025.0
2016-09-22 12:00:00,39.62,39.7,39.6,39.69,124504.0,39.62,39.7,39.6,39.69,124504.0
2016-09-22 12:30:00,39.69,39.79,39.64,39.78,98139.0,39.69,39.79,39.64,39.78,98139.0
2016-09-22 13:00:00,39.79,39.88,39.73,39.73,136531.0,39.79,39.88,39.73,39.73,136531.0
2016-09-22 13:30:00,39.72,39.83,39.72,39.77,170196.0,39.72,39.83,39.72,39.77,170196.0
2016-09-22 14:00:00,39.77,39.84,39.76,39.8,196623.0,39.77,39.84,39.76,39.8,196623.0
2016-09-22 14:30:00,39.8,39.83,39.7,39.82,161706.0,39.8,39.83,39.7,39.82,161706.0
2016-09-22 15:00:00,39.81,39.85,39.76,39.8,207156.0,39.81,39.85,39.76,39.8,207156.0
2016-09-22 15:30:00,39.8,39.91,39.79,39.89,747179.0,39.8,39.91,39.79,39.89,747179.0
2016-09-23 09:30:00,39.94,40.14,39.77,39.88,306812.0,39.94,40.14,39.77,39.88,306812.0
2016-09-23 10:00:00,39.85,39.93,39.75,39.8,136731.0,39.85,39.93,39.75,39.8,136731.0
2016-09-23 10:30:00,39.8,39.82,39.68,39.77,163461.0,39.8,39.82,39.68,39.77,163461.0
2016-09-23 11:00:00,39.76,39.87,39.75,39.78,418777.0,39.76,39.87,39.75,39.78,418777.0
2016-09-23 11:30:00,39.79,39.92,39.76,39.82,157527.0,39.79,39.92,39.76,39.82,157527.0
2016-09-23 12:00:00,39.81,39.83,39.7,39.77,105391.0,39.81,39.83,39.7,39.77,105391.0
2016-09-23 12:30:00,39.78,39.78,39.59,39.61,295708.0,39.78,39.78,39.59,39.61,295708.0
2016-09-23 13:00:00,39.62,39.66,39.5,39.63,89923.0,39.62,39.66,39.5,39.63,89923.0
2016-09-23 13:30:00,39.61,39.61,39.46,39.48,274744.0,39.61,39.61,39.46,39.48,274744.0
2016-09-23 14:00:00,39.48,39.49,39.33,39.35,144497.0,39.48,39.49,39.33,39.35,144497.0
2016-09-23 14:30:00,39.34,39.42,39.32,39.38,116757.0,39.34,39.42,39.32,39.38,116757.0
2016-09-23 15:00:00,39.37,39.4,39.33,39.4,170765.0,39.37,39.4,39.33,39.4,170765.0
2016-09-23 15:30:00,39.4,39.51,39.38,39.44,668785.0,39.4,39.51,39.38,39.44,668785.0
2016-09-26 09:30:00,39.2,39.3,38.75,38.82,351813.0,39.2,39.3,38.75,38.82,351813.0
2016-09-26 10:00:00,38.82,38.98,38.81,38.9,189530.0,38.82,38.98,38.81,38.9,189530.0
2016-09-26 10:30:00,38.9,39.0,38.7,38.72,258934.0,38.9,39.0,38.7,38.72,258934.0
2016-09-26 11:00:00,38.72,38.75,38.64,38.72,264779.0,38.72,38.75,38.64,38.72,264779.0
2016-09-26 11:30:00,38.73,38.73,38.46,38.52,467191.0,38.73,38.73,38.46,38.52,467191.0
2016-09-26 12:00:00,38.52,38.6,38.44,38.51,196479.0,38.52,38.6,38.44,38.51,196479.0
2016-09-26 12:30:00,38.52,38.64,38.5,38.63,195547.0,38.52,38.64,38.5,38.63,195547.0
2016-09-26 13:00:00,38.63,38.63,38.55,38.56,170551.0,38.63,38.63,38.55,38.56,170551.0
2016-09-26 13:30:00,38.56,38.61,38.46,38.53,184043.0,38.56,38.61,38.46,38.53,184043.0
2016-09-26 14:00:00,38.52,38.64,38.51,38.6,129942.0,38.52,38.64,38.51,38.6,129942.0
2016-09-26 14:30:00,38.6,38.62,38.53,38.55,195226.0,38.6,38.62,38.53,38.55,195226.0
2016-09-26 15:00:00,38.55,38.57,38.5,38.51,208635.0,38.55,38.57,38.5,38.51,208635.0
2016-09-26 15:30:00,38.5,38.66,38.4,38.6,959877.0,38.5,38.66,38.4,38.6,959877.0
2016-09-27 09:30:00,38.44,38.8,38.2,38.77,369796.0,38.44,38.8,38.2,38.77,369796.0
2016-09-27 10:00:00,38.79,38.84,38.56,38.58,231010.0,38.79,38.84,38.56,38.58,231010.0
2016-09-27 10:30:00,38.58,38.69,38.54,38.63,167808.0,38.58,38.69,38.54,38.63,167808.0
2016-09-27 11:00:00,38.64,38.71,38.57,38.68,167709.0,38.64,38.71,38.57,38.68,167709.0
2016-09-27 11:30:00,38.68,38.7,38.5,38.54,174731.0,38.68,38.7,38.5,38.54,174731.0
2016-09-27 12:00:00,38.54,38.72,38.47,38.64,143375.0,38.54,38.72,38.47,38.64,143375.0
2016-09-27 12:30:00,38.64,38.69,38.56,38.68,170788.0,38.64,38.69,38.56,38.68,170788.0
2016-09-27 13:00:00,38.67,39.05,38.66,39.02,270837.0,38.67,39.05,38.66,39.02,270837.0
2016-09-27 13:30:00,39.02,39.05,38.93,38.93,319734.0,39.02,39.05,38.93,38.93,319734.0
2016-09-27 14:00:00,38.92,39.06,38.92,39.04,193441.0,38.92,39.06,38.92,39.04,193441.0
2016-09-27 14:30:00,39.04,39.18,39.02,39.05,188684.0,39.04,39.18,39.02,39.05,188684.0
2016-09-27 15:00:00,39.05,39.16,39.05,39.1,157028.0,39.05,39.16,39.05,39.1,157028.0
2016-09-27 15:30:00,39.1,39.22,39.1,39.19,605864.0,39.1,39.22,39.1,39.19,605864.0
2016-09-28 09:30:00,39.59,40.02,39.15,39.34,665962.0,39.59,40.02,39.15,39.34,665962.0
2016-09-28 10:00:00,39.34,39.55,39.31,39.4,343385.0,39.34,39.55,39.31,39.4,343385.0
2016-09-28 10:30:00,39.39,39.41,39.12,39.2,296217.0,39.39,39.41,39.12,39.2,296217.0
2016-09-28 11:00:00,39.2,39.26,39.11,39.21,203662.0,39.2,39.26,39.11,39.21,203662.0
2016-09-28 11:30:00,39.21,39.42,39.13,39.36,177824.0,39.21,39.42,39.13,39.36,177824.0
2016-09-28 12:00:00,39.36,39.45,39.31,39.39,183487.0,39.36,39.45,39.31,39.39,183487.0
2016-09-28 12:30:00,39.39,39.4,39.3,39.36,170150.0,39.39,39.4,39.3,39.36,170150.0
2016-09-28 13:00:00,39.35,39.36,39.2,39.28,176398.0,39.35,39.36,39.2,39.28,176398.0
2016-09-28 13:30:00,39.28,39.4,39.28,39.37,114874.0,39.28,39.4,39.28,39.37,114874.0
2016-09-28 14:00:00,39.36,39.57,39.29,39.5,141497.0,39.36,39.57,39.29,39.5,141497.0
2016-09-28 14:30:00,39.5,39.56,39.46,39.5,123897.0,39.5,39.56,39.46,39.5,123897.0
2016-09-28 15:00:00,39.51,39.52,39.32,39.33,154504.0,39.51,39.52,39.32,39.33,154504.0
2016-09-28 15:30:00,39.32,39.42,39.27,39.37,592845.0,39.32,39.42,39.27,39.37,592845.0
2016-09-29 09:30:00,39.42,39.93,39.33,39.53,325146.0,39.42,39.93,39.33,39.53,325146.0
2016-09-29 10:00:00,39.52,39.54,39.17,39.35,275195.0,39.52,39.54,39.17,39.35,275195.0
2016-09-29 10:30:00,39.35,39.5,39.3,39.37,160940.0,39.35,39.5,39.3,39.37,160940.0
2016-09-29 11:00:00,39.37,39.41,39.33,39.36,149181.0,39.37,39.41,39.33,39.36,149181.0
2016-09-29 11:30:00,39.37,39.4,39.32,39.4,111029.0,39.37,39.4,39.32,39.4,111029.0
2016-09-29 12:00:00,39.4,39.42,39.26,39.3,156558.0,39.4,39.42,39.26,39.3,156558.0
2016-09-29 12:30:00,39.3,39.37,39.0,39.05,228747.0,39.3,39.37,39.0,39.05,228747.0
2016-09-29 13:00:00,39.04,39.19,38.93,39.09,212034.0,39.04,39.19,38.93,39.09,212034.0
2016-09-29 13:30:00,39.09,39.1,38.7,38.72,176589.0,39.09,39.1,38.7,38.72,176589.0
2016-09-29 14:00:00,38.73,38.9,38.69,38.89,159635.0,38.73,38.9,38.69,38.89,159635.0
2016-09-29 14:30:00,38.89,38.89,38.77,38.84,237390.0,38.89,38.89,38.77,38.84,237390.0
2016-09-29 15:00:00,38.84,38.84,38.69,38.77,155570.0,38.84,38.84,38.69,38.77,155570.0
2016-09-29 15:30:00,38.77,38.8,38.6,38.61,552115.0,38.77,38.8,38.6,38.61,552115.0
2016-09-30 09:30:00,38.91,39.02,38.61,38.73,309942.0,38.91,39.02,38.61,38.73,309942.0
2016-09-30 10:00:00,38.74,38.84,38.63,38.66,208868.0,38.74,38.84,38.63,38.66,208868.0
2016-09-30 10:30:00,38.66,38.79,38.63,38.79,213592.0,38.66,38.79,38.63,38.79,213592.0
2016-09-30 11:00:00,38.79,38.87,38.74,38.87,164979.0,38.79,38.87,38.74,38.87,164979.0
2016-09-30 11:30:00,38.88,38.9,38.75,38.86,198449.0,38.88,38.9,38.75,38.86,198449.0
2016-09-30 12:00:00,38.86,38.94,38.8,38.93,152326.0,38.86,38.94,38.8,38.93,152326.0
2016-09-30 12:30:00,38.93,38.95,38.72,38.73,194623.0,38.93,38.95,38.72,38.73,194623.0
2016-09-30 13:00:00,38.72,38.75,38.64,38.67,172037.0,38.72,38.75,38.64,38.67,172037.0
2016-09-30 13:30:00,38.66,38.87,38.57,38.87,303040.0,38.66,38.87,38.57,38.87,303040.0
2016-09-30 14:00:00,38.86,38.97,38.83,38.97,179657.0,38.86,38.97,38.83,38.97,179657.0
2016-09-30 14:30:00,38.97,38.99,38.9,38.97,185448.0,38.97,38.99,38.9,38.97,185448.0
2016-09-30 15:00:00,38.97,38.99,38.86,38.88,175283.0,38.97,38.99,38.86,38.88,175283.0
2016-09-30 15:30:00,38.88,38.89,38.67,38.69,641814.0,38.88,38.89,38.67,38.69,641814.0
2016-10-03 09:30:00,38.81,38.81,38.17,38.5,375355.0,38.81,38.81,38.17,38.5,375355.0
2016-10-03 10:00:00,38.5,38.56,38.24,38.43,229996.0,38.5,38.56,38.24,38.43,229996.0
2016-10-03 10:30:00,38.42,38.67,38.4,38.59,250806.0,38.42,38.67,38.4,38.59,250806.0
2016-10-03 11:00:00,38.59,38.71,38.5,38.57,211020.0,38.59,38.71,38.5,38.57,211020.0
2016-10-03 11:30:00,38.57,38.63,38.4,38.52,124522.0,38.57,38.63,38.4,38.52,124522.0
2016-10-03 12:00:00,38.51,38.56,38.38,38.45,148710.0,38.51,38.56,38.38,38.45,148710.0
2016-10-03 12:30:00,38.46,38.47,38.35,38.46,101518.0,38.46,38.47,38.35,38.46,101518.0
2016-10-03 13:00:00,38.46,38.5,38.37,38.49,94035.0,38.46,38.5,38.37,38.49,94035.0
2016-10-03 13:30:00,38.49,38.61,38.48,38.58,107892.0,38.49,38.61,38.48,38.58,107892.0
2016-10-03 14:00:00,38.59,38.63,38.57,38.59,103987.0,38.59,38.63,38.57,38.59,103987.0
2016-10-03 14:30:00,38.59,38.63,38.54,38.62,112311.0,38.59,38.63,38.54,38.62,112311.0
2016-10-03 15:00:00,38.63,38.63,38.57,38.6,100181.0,38.63,38.63,38.57,38.6,100181.0
2016-10-03 15:30:00,38.59,38.71,38.57,38.62,297955.0,38.59,38.71,38.57,38.62,297955.0
2016-10-04 09:30:00,38.68,38.79,38.47,38.74,253869.0,38.68,38.79,38.47,38.74,253869.0
2016-10-04 10:00:00,38.74,38.74,38.52,38.59,191525.0,38.74,38.74,38.52,38.59,191525.0
2016-10-04 10:30:00,38.59,38.81,38.58,38.77,212572.0,38.59,38.81,38.58,38.77,212572.0
2016-10-04 11:00:00,38.77,38.78,38.48,38.59,167186.0,38.77,38.78,38.48,38.59,167186.0
2016-10-04 11:30:00,38.6,38.65,38.47,38.52,161720.0,38.6,38.65,38.47,38.52,161720.0
2016-10-04 12:00:00,38.52,38.6,38.49,38.5,132821.0,38.52,38.6,38.49,38.5,132821.0
2016-10-04 12:30:00,38.5,38.51,38.42,38.47,92147.0,38.5,38.51,38.42,38.47,92147.0
2016-10-04 13:00:00,38.46,38.51,38.25,38.3,150265.0,38.46,38.51,38.25,38.3,150265.0
2016-10-04 13:30:00,38.3,38.44,38.26,38.36,121633.0,38.3,38.44,38.26,38.36,121633.0
2016-10-04 14:00:00,38.36,38.45,38.32,38.34,124196.0,38.36,38.45,38.32,38.34,124196.0
2016-10-04 14:30:00,38.35,38.41,38.27,38.35,144900.0,38.35,38.41,38.27,38.35,144900.0
2016-10-04 15:00:00,38.35,38.54,38.32,38.54,138846.0,38.35,38.54,38.32,38.54,138846.0
2016-10-04 15:30:00,38.54,38.61,38.46,38.5,341627.0,38.54,38.61,38.46,38.5,341627.0
2016-10-05 09:30:00,38.58,38.68,38.35,38.65,204060.0,38.58,38.68,38.35,38.65,204060.0
2016-10-05 10:00:00,38.65,38.8,38.55,38.61,230372.0,38.65,38.8,38.55,38.61,230372.0
2016-10-05 10:30:00,38.62,38.89,38.46,38.5,311239.0,38.62,38.89,38.46,38.5,311239.0
2016-10-05 11:00:00,38.5,38.53,38.36,38.43,166605.0,38.5,38.53,38.36,38.43,166605.0
2016-10-05 11:30:00,38.42,38.44,38.28,38.29,214905.0,38.42,38.44,38.28,38.29,214905.0
2016-10-05 12:00:00,38.29,38.42,38.29,38.37,150976.0,38.29,38.42,38.29,38.37,150976.0
2016-10-05 12:30:00,38.37,38.42,38.31,38.32,121600.0,38.37,38.42,38.31,38.32,121600.0
2016-10-05 13:00:00,38.33,38.4,38.24,38.27,169319.0,38.33,38.4,38.24,38.27,169319.0
2016-10-05 13:30:00,38.27,38.42,38.27,38.41,132444.0,38.27,38.42,38.27,38.41,132444.0
2016-10-05 14:00:00,38.41,38.5,38.35,38.45,190571.0,38.41,38.5,38.35,38.45,190571.0
2016-10-05 14:30:00,38.44,38.54,38.41,38.54,183538.0,38.44,38.54,38.41,38.54,183538.0
2016-10-05 15:00:00,38.53,38.56,38.42,38.43,147531.0,38.53,38.56,38.42,38.43,147531.0
2016-10-05 15:30:00,38.42,38.5,38.41,38.41,429061.0,38.42,38.5,38.41,38.41,429061.0
2016-10-06 09:30:00,38.35,38.39,37.4,37.5,940142.0,38.35,38.39,37.4,37.5,940142.0
2016-10-06 10:00:00,37.5,37.81,37.47,37.64,460154.0,37.5,37.81,37.47,37.64,460154.0
2016-10-06 10:30:00,37.64,37.95,37.58,37.83,378932.0,37.64,37.95,37.58,37.83,378932.0
2016-10-06 11:00:00,37.83,37.9,37.62,37.79,284987.0,37.83,37.9,37.62,37.79,284987.0
2016-10-06 11:30:00,37.79,37.92,37.68,37.84,171128.0,37.79,37.92,37.68,37.84,171128.0
2016-10-06 12:00:00,37.84,37.92,37.76,37.79,151384.0,37.84,37.92,37.76,37.79,151384.0
2016-10-06 12:30:00,37.79,37.82,37.71,37.73,176663.0,37.79,37.82,37.71,37.73,176663.0
2016-10-06 13:00:00,37.72,37.84,37.71,37.84,83787.0,37.72,37.84,37.71,37.84,83787.0
2016-10-06 13:30:00,37.84,37.85,37.79,37.82,89733.0,37.84,37.85,37.79,37.82,89733.0
2016-10-06 14:00:00,37.83,37.86,37.74,37.75,143174.0,37.83,37.86,37.74,37.75,143174.0
2016-10-06 14:30:00,37.74,37.79,37.73,37.74,102046.0,37.74,37.79,37.73,37.74,102046.0
2016-10-06 15:00:00,37.75,37.76,37.67,37.74,209675.0,37.75,37.76,37.67,37.74,209675.0
2016-10-06 15:30:00,37.74,37.85,37.73,37.82,531149.0,37.74,37.85,37.73,37.82,531149.0
2016-10-07 09:30:00,37.98,38.14,37.81,37.89,249059.0,37.98,38.14,37.81,37.89,249059.0
2016-10-07 10:00:00,37.89,37.98,37.8,37.98,224108.0,37.89,37.98,37.8,37.98,224108.0
2016-10-07 10:30:00,37.97,37.98,37.88,37.91,139996.0,37.97,37.98,37.88,37.91,139996.0
2016-10-07 11:00:00,37.91,37.91,37.8,37.82,125426.0,37.91,37.91,37.8,37.82,125426.0
2016-10-07 11:30:00,37.82,37.85,37.69,37.7,209772.0,37.82,37.85,37.69,37.7,209772.0
2016-10-07 12:00:00,37.7,37.77,37.65,37.65,103026.0,37.7,37.77,37.65,37.65,103026.0
2016-10-07 12:30:00,37.65,37.69,37.61,37.66,113089.0,37.65,37.69,37.61,37.66,113089.0
2016-10-07 13:00:00,37.66,37.77,37.65,37.77,113541.0,37.66,37.77,37.65,37.77,113541.0
2016-10-07 13:30:00,37.76,37.91,37.76,37.86,133948.0,37.76,37.91,37.76,37.86,133948.0
2016-10-07 14:00:00,37.87,37.88,37.82,37.85,104770.0,37.87,37.88,37.82,37.85,104770.0
2016-10-07 14:30:00,37.86,37.87,37.79,37.84,156107.0,37.86,37.87,37.79,37.84,156107.0
2016-10-07 15:00:00,37.84,37.86,37.78,37.85,110105.0,37.84,37.86,37.78,37.85,110105.0
2016-10-07 15:30:00,37.86,37.91,37.77,37.78,296041.0,37.86,37.91,37.77,37.78,296041.0
2016-10-10 09:30:00,38.52,38.58,38.19,38.28,483775.0,38.52,38.58,38.19,38.28,483775.0
2016-10-10 10:00:00,38.27,38.39,38.21,38.22,280981.0,38.27,38.39,38.21,38.22,280981.0
2016-10-10 10:30:00,38.21,38.38,38.2,38.3,232410.0,38.21,38.38,38.2,38.3,232410.0
2016-10-10 11:00:00,38.3,38.37,38.22,38.34,181786.0,38.3,38.37,38.22,38.34,181786.0
2016-10-10 11:30:00,38.34,38.4,38.32,38.37,190248.0,38.34,38.4,38.32,38.37,190248.0
2016-10-10 12:00:00,38.37,38.4,38.25,38.32,111182.0,38.37,38.4,38.25,38.32,111182.0
2016-10-10 12:30:00,38.32,38.38,38.25,38.27,227224.0,38.32,38.38,38.25,38.27,227224.0
2016-10-10 13:00:00,38.27,38.34,38.24,38.31,117027.0,38.27,38.34,38.24,38.31,117027.0
2016-10-10 13:30:00,38.31,38.35,38.27,38.34,120236.0,38.31,38.35,38.27,38.34,120236.0
2016-10-10 14:00:00,38.34,38.41,38.33,38.39,210916.0,38.34,38.41,38.33,38.39,210916.0
2016-10-10 14:30:00,38.39,38.43,38.35,38.37,101066.0,38.39,38.43,38.35,38.37,101066.0
2016-10-10 15:00:00,38.37,38.38,38.34,38.35,93789.0,38.37,38.38,38.34,38.35,93789.0
2016-10-10 15:30:00,38.35,38.38,38.25,38.27,353443.0,38.35,38.38,38.25,38.27,353443.0
2016-10-11 09:30:00,38.34,38.79,38.31,38.6,388731.0,38.34,38.79,38.31,38.6,388731.0
2016-10-11 10:00:00,38.6,38.62,38.32,38.34,233705.0,38.6,38.62,38.32,38.34,233705.0
2016-10-11 10:30:00,38.34,38.49,38.24,38.37,405058.0,38.34,38.49,38.24,38.37,405058.0
2016-10-11 11:00:00,38.38,38.39,38.09,38.09,302629.0,38.38,38.39,38.09,38.09,302629.0
2016-10-11 11:30:00,38.09,38.41,38.09,38.27,216874.0,38.09,38.41,38.09,38.27,216874.0
2016-10-11 12:00:00,38.26,38.36,38.21,38.36,144006.0,38.26,38.36,38.21,38.36,144006.0
2016-10-11 12:30:00,38.35,38.41,38.26,38.37,81510.0,38.35,38.41,38.26,38.37,81510.0
2016-10-11 13:00:00,38.36,38.36,38.17,38.3,120399.0,38.36,38.36,38.17,38.3,120399.0
2016-10-11 13:30:00,38.29,38.29,38.12,38.16,176901.0,38.29,38.29,38.12,38.16,176901.0
2016-10-11 14:00:00,38.15,38.23,37.97,38.07,183172.0,38.15,38.23,37.97,38.07,183172.0
2016-10-11 14:30:00,38.08,38.18,38.04,38.11,171337.0,38.08,38.18,38.04,38.11,171337.0
2016-10-11 15:00:00,38.12,38.18,38.03,38.1,237934.0,38.12,38.18,38.03,38.1,237934.0
2016-10-11 15:30:00,38.11,38.19,38.08,38.12,379809.0,38.11,38.19,38.08,38.12,379809.0
2016-10-12 09:30:00,38.1,38.34,38.0,38.33,202848.0,38.1,38.34,38.0,38.33,202848.0
2016-10-12 10:00:00,38.32,38.64,38.22,38.64,179551.0,38.32,38.64,38.22,38.64,179551.0
2016-10-12 10:30:00,38.65,38.68,38.51,38.61,263813.0,38.65,38.68,38.51,38.61,263813.0
2016-10-12 11:00:00,38.6,38.81,38.59,38.7,263204.0,38.6,38.81,38.59,38.7,263204.0
2016-10-12 11:30:00,38.7,38.73,38.55,38.58,133003.0,38.7,38.73,38.55,38.58,133003.0
2016-10-12 12:00:00,38.58,38.65,38.5,38.5,123718.0,38.58,38.65,38.5,38.5,123718.0
2016-10-12 12:30:00,38.5,38.72,38.5,38.68,150193.0,38.5,38.72,38.5,38.68,150193.0
2016-10-12 13:00:00,38.68,38.77,38.66,38.69,146572.0,38.68,38.77,38.66,38.69,146572.0
2016-10-12 13:30:00,38.69,38.71,38.61,38.7,98912.0,38.69,38.71,38.61,38.7,98912.0
2016-10-12 14:00:00,38.7,38.73,38.54,38.55,143011.0,38.7,38.73,38.54,38.55,143011.0
2016-10-12 14:30:00,38.55,38.68,38.54,38.57,94410.0,38.55,38.68,38.54,38.57,94410.0
2016-10-12 15:00:00,38.57,38.57,38.52,38.55,128555.0,38.57,38.57,38.52,38.55,128555.0
2016-10-12 15:30:00,38.55,38.61,38.49,38.52,422805.0,38.55,38.61,38.49,38.52,422805.0
2016-10-13 09:30:00,38.11,38.23,37.64,37.71,408713.0,38.11,38.23,37.64,37.71,408713.0
2016-10-13 10:00:00,37.71,37.83,37.47,37.71,321328.0,37.71,37.83,37.47,37.71,321328.0
2016-10-13 10:30:00,37.71,37.9,37.58,37.63,248647.0,37.71,37.9,37.58,37.63,248647.0
2016-10-13 11:00:00,37.63,37.81,37.52,37.8,133570.0,37.63,37.81,37.52,37.8,133570.0
2016-10-13 11:30:00,37.8,37.96,37.79,37.95,188468.0,37.8,37.96,37.79,37.95,188468.0
2016-10-13 12:00:00,37.94,37.95,37.79,37.79,121909.0,37.94,37.95,37.79,37.79,121909.0
2016-10-13 12:30:00,37.79,37.99,37.78,37.87,90975.0,37.79,37.99,37.78,37.87,90975.0
2016-10-13 13:00:00,37.88,37.88,37.78,37.81,74952.0,37.88,37.88,37.78,37.81,74952.0
2016-10-13 13:30:00,37.81,38.06,37.81,38.03,117975.0,37.81,38.06,37.81,38.03,117975.0
2016-10-13 14:00:00,38.02,38.14,37.99,38.13,106654.0,38.02,38.14,37.99,38.13,106654.0
2016-10-13 14:30:00,38.12,38.19,37.89,38.16,204914.0,38.12,38.19,37.89,38.16,204914.0
2016-10-13 15:00:00,38.16,38.24,38.12,38.21,145625.0,38.16,38.24,38.12,38.21,145625.0
2016-10-13 15:30:00,38.22,38.23,38.13,38.19,432770.0,38.22,38.23,38.13,38.19,432770.0
2016-10-14 09:30:00,38.93,39.2,38.68,39.03,775713.0,38.93,39.2,38.68,39.03,775713.0
2016-10-14 10:00:00,39.04,39.05,38.79,38.85,297476.0,39.04,39.05,38.79,38.85,297476.0
2016-10-14 10:30:00,38.86,38.89,38.65,38.71,172952.0,38.86,38.89,38.65,38.71,172952.0
2016-10-14 11:00:00,38.7,38.7,38.43,38.43,154964.0,38.7,38.7,38.43,38.43,154964.0
2016-10-14 11:30:00,38.42,38.56,38.35,38.47,195941.0,38.42,38.56,38.35,38.47,195941.0
2016-10-14 12:00:00,38.47,38.54,38.36,38.45,114695.0,38.47,38.54,38.36,38.45,114695.0
2016-10-14 12:30:00,38.46,38.6,38.42,38.52,189229.0,38.46,38.6,38.42,38.52,189229.0
2016-10-14 13:00:00,38.52,38.67,38.43,38.54,135499.0,38.52,38.67,38.43,38.54,135499.0
2016-10-14 13:30:00,38.55,38.67,38.51,38.58,155566.0,38.55,38.67,38.51,38.58,155566.0
2016-10-14 14:00:00,38.57,38.67,38.48,38.64,98599.0,38.57,38.67,38.48,38.64,98599.0
2016-10-14 14:30:00,38.64,38.67,38.52,38.54,77317.0,38.64,38.67,38.52,38.54,77317.0
2016-10-14 15:00:00,38.55,38.57,38.49,38.51,87107.0,38.55,38.57,38.49,38.51,87107.0
2016-10-14 15:30:00,38.51,38.62,38.48,38.48,411003.0,38.51,38.62,38.48,38.48,411003.0
2016-10-17 09:30:00,38.45,38.48,37.93,38.04,300614.0,38.45,38.48,37.93,38.04,300614.0
2016-10-17 10:00:00,38.06,38.13,37.85,38.05,190357.0,38.06,38.13,37.85,38.05,190357.0
2016-10-17 10:30:00,38.07,38.1,37.71,37.82,163795.0,38.07,38.1,37.71,37.82,163795.0
2016-10-17 11:00:00,37.83,37.98,37.79,37.87,126658.0,37.83,37.98,37.79,37.87,126658.0
2016-10-17 11:30:00,37.87,38.0,37.86,37.88,148770.0,37.87,38.0,37.86,37.88,148770.0
2016-10-17 12:00:00,37.87,37.98,37.83,37.97,116287.0,37.87,37.98,37.83,37.97,116287.0
2016-10-17 12:30:00,37.96,38.07,37.94,37.99,136651.0,37.96,38.07,37.94,37.99,136651.0
2016-10-17 13:00:00,37.98,38.01,37.9,37.91,85048.0,37.98,38.01,37.9,37.91,85048.0
2016-10-17 13:30:00,37.92,37.93,37.77,37.79,183288.0,37.92,37.93,37.77,37.79,183288.0
2016-10-17 14:00:00,37.79,37.83,37.69,37.73,147684.0,37.79,37.83,37.69,37.73,147684.0
2016-10-17 14:30:00,37.74,37.78,37.68,37.72,139190.0,37.74,37.78,37.68,37.72,139190.0
2016-10-17 15:00:00,37.72,37.72,37.55,37.56,154673.0,37.72,37.72,37.55,37.56,154673.0
2016-10-17 15:30:00,37.56,37.73,37.54,37.63,583507.0,37.56,37.73,37.54,37.63,583507.0
2016-10-18 09:30:00,38.14,38.47,37.93,38.37,713209.0,38.14,38.47,37.93,38.37,713209.0
2016-10-18 10:00:00,38.37,38.5,38.13,38.19,412380.0,38.37,38.5,38.13,38.19,412380.0
2016-10-18 10:30:00,38.19,38.4,38.12,38.2,190801.0,38.19,38.4,38.12,38.2,190801.0
2016-10-18 11:00:00,38.2,38.21,38.05,38.15,176659.0,38.2,38.21,38.05,38.15,176659.0
2016-10-18 11:30:00,38.15,38.24,38.05,38.24,153621.0,38.15,38.24,38.05,38.24,153621.0
2016-10-18 12:00:00,38.23,38.27,38.13,38.25,97517.0,38.23,38.27,38.13,38.25,97517.0
2016-10-18 12:30:00,38.26,38.33,38.21,38.29,143396.0,38.26,38.33,38.21,38.29,143396.0
2016-10-18 13:00:00,38.29,38.33,38.23,38.3,86070.0,38.29,38.33,38.23,38.3,86070.0
2016-10-18 13:30:00,38.29,38.37,38.24,38.34,116931.0,38.29,38.37,38.24,38.34,116931.0
2016-10-18 14:00:00,38.35,38.45,38.29,38.43,189841.0,38.35,38.45,38.29,38.43,189841.0
2016-10-18 14:30:00,38.43,38.43,38.34,38.4,107800.0,38.43,38.43,38.34,38.4,107800.0
2016-10-18 15:00:00,38.4,38.43,38.37,38.37,235526.0,38.4,38.43,38.37,38.37,235526.0
2016-10-18 15:30:00,38.38,38.43,38.29,38.3,494935.0,38.38,38.43,38.29,38.3,494935.0
2016-10-19 09:30:00,38.36,38.72,38.32,38.63,399725.0,38.36,38.72,38.32,38.63,399725.0
2016-10-19 10:00:00,38.62,38.89,38.55,38.88,245476.0,38.62,38.89,38.55,38.88,245476.0
2016-10-19 10:30:00,38.89,39.07,38.84,38.95,308603.0,38.89,39.07,38.84,38.95,308603.0
2016-10-19 11:00:00,38.96,38.97,38.81,38.88,269271.0,38.96,38.97,38.81,38.88,269271.0
2016-10-19 11:30:00,38.88,39.12,38.85,38.9,231116.0,38.88,39.12,38.85,38.9,231116.0
2016-10-19 12:00:00,38.9,39.0,38.88,38.95,131359.0,38.9,39.0,38.88,38.95,131359.0
2016-10-19 12:30:00,38.95,39.04,38.9,38.93,151615.0,38.95,39.04,38.9,38.93,151615.0
2016-10-19 13:00:00,38.94,38.97,38.9,38.94,108997.0,38.94,38.97,38.9,38.94,108997.0
2016-10-19 13:30:00,38.94,38.98,38.86,38.89,94897.0,38.94,38.98,38.86,38.89,94897.0
2016-10-19 14:00:00,38.89,38.96,38.86,38.88,115510.0,38.89,38.96,38.86,38.88,115510.0
2016-10-19 14:30:00,38.87,38.96,38.82,38.91,124889.0,38.87,38.96,38.82,38.91,124889.0
2016-10-19 15:00:00,38.92,38.97,38.91,38.93,121457.0,38.92,38.97,38.91,38.93,121457.0
2016-10-19 15:30:00,38.94,38.94,38.76,38.82,460608.0,38.94,38.94,38.76,38.82,460608.0
2016-10-20 09:30:00,38.49,38.77,38.06,38.19,556478.0,38.49,38.77,38.06,38.19,556478.0
2016-10-20 10:00:00,38.19,38.41,38.17,38.39,296172.0,38.19,38.41,38.17,38.39,296172.0
2016-10-20 10:30:00,38.39,38.39,38.19,38.24,214513.0,38.39,38.39,38.19,38.24,214513.0
2016-10-20 11:00:00,38.24,38.46,38.22,38.35,280431.0,38.24,38.46,38.22,38.35,280431.0
2016-10-20 11:30:00,38.35,38.55,38.34,38.55,224377.0,38.35,38.55,38.34,38.55,224377.0
2016-10-20 12:00:00,38.56,38.66,38.49,38.63,199155.0,38.56,38.66,38.49,38.63,199155.0
2016-10-20 12:30:00,38.63,38.8,38.52,38.6,157344.0,38.63,38.8,38.52,38.6,157344.0
2016-10-20 13:00:00,38.61,38.69,38.59,38.62,144127.0,38.61,38.69,38.59,38.62,144127.0
2016-10-20 13:30:00,38.61,38.63,38.42,38.48,183320.0,38.61,38.63,38.42,38.48,183320.0
2016-10-20 14:00:00,38.49,38.53,38.43,38.45,137749.0,38.49,38.53,38.43,38.45,137749.0
2016-10-20 14:30:00,38.45,38.47,38.34,38.44,142112.0,38.45,38.47,38.34,38.44,142112.0
2016-10-20 15:00:00,38.44,38.53,38.42,38.45,262256.0,38.44,38.53,38.42,38.45,262256.0
2016-10-20 15:30:00,38.44,38.49,38.4,38.43,481201.0,38.44,38.49,38.4,38.43,481201.0
2016-10-21 09:30:00,38.24,38.24,37.72,37.81,768286.0,38.24,38.24,37.72,37.81,768286.0
2016-10-21 10:00:00,37.8,37.99,37.75,37.97,274016.0,37.8,37.99,37.75,37.97,274016.0
2016-10-21 10:30:00,37.98,38.11,37.92,37.97,207861.0,37.98,38.11,37.92,37.97,207861.0
2016-10-21 11:00:00,37.97,38.0,37.92,37.97,186268.0,37.97,38.0,37.92,37.97,186268.0
2016-10-21 11:30:00,37.99,38.1,37.95,38.07,219018.0,37.99,38.1,37.95,38.07,219018.0
2016-10-21 12:00:00,38.06,38.07,37.88,37.89,152599.0,38.06,38.07,37.88,37.89,152599.0
2016-10-21 12:30:00,37.88,37.92,37.82,37.91,127297.0,37.88,37.92,37.82,37.91,127297.0
2016-10-21 13:00:00,37.91,37.95,37.83,37.83,118312.0,37.91,37.95,37.83,37.83,118312.0
2016-10-21 13:30:00,37.83,37.96,37.8,37.91,136120.0,37.83,37.96,37.8,37.91,136120.0
2016-10-21 14:00:00,37.9,37.97,37.89,37.95,111744.0,37.9,37.97,37.89,37.95,111744.0
2016-10-21 14:30:00,37.94,38.05,37.9,38.03,121461.0,37.94,38.05,37.9,38.03,121461.0
2016-10-21 15:00:00,38.04,38.08,37.97,38.02,247770.0,38.04,38.08,37.97,38.02,247770.0
2016-10-21 15:30:00,38.02,38.06,37.94,37.94,621278.0,38.02,38.06,37.94,37.94,621278.0
2016-10-24 09:30:00,38.06,38.38,38.06,38.23,681408.0,38.06,38.38,38.06,38.23,681408.0
2016-10-24 10:00:00,38.21,38.37,38.15,38.16,309710.0,38.21,38.37,38.15,38.16,309710.0
2016-10-24 10:30:00,38.16,38.22,38.0,38.01,237159.0,38.16,38.22,38.0,38.01,237159.0
2016-10-24 11:00:00,38.01,38.07,37.83,37.84,311660.0,38.01,38.07,37.83,37.84,311660.0
2016-10-24 11:30:00,37.84,37.9,37.65,37.66,347084.0,37.84,37.9,37.65,37.66,347084.0
2016-10-24 12:00:00,37.66,37.92,37.66,37.75,318593.0,37.66,37.92,37.66,37.75,318593.0
2016-10-24 12:30:00,37.74,37.82,37.66,37.78,208446.0,37.74,37.82,37.66,37.78,208446.0
2016-10-24 13:00:00,37.78,37.88,37.75,37.88,167573.0,37.78,37.88,37.75,37.88,167573.0
2016-10-24 13:30:00,37.88,37.91,37.85,37.87,186725.0,37.88,37.91,37.85,37.87,186725.0
2016-10-24 14:00:00,37.87,37.96,37.82,37.91,202599.0,37.87,37.96,37.82,37.91,202599.0
2016-10-24 14:30:00,37.91,37.92,37.77,37.8,313054.0,37.91,37.92,37.77,37.8,313054.0
2016-10-24 15:00:00,37.81,37.93,37.75,37.89,458817.0,37.81,37.93,37.75,37.89,458817.0
2016-10-24 15:30:00,37.89,37.93,37.81,37.88,969616.0,37.89,37.93,37.81,37.88,969616.0
2016-10-25 09:30:00,32.67,33.64,32.25,33.49,13685217.0,32.67,33.64,32.25,33.49,13685217.0
2016-10-25 10:00:00,33.48,33.49,32.72,32.98,6214524.0,33.48,33.49,32.72,32.98,6214524.0
2016-10-25 10:30:00,32.98,33.22,32.52,32.55,3655899.0,32.98,33.22,32.52,32.55,3655899.0
2016-10-25 11:00:00,32.55,32.7,32.43,32.5,3940258.0,32.55,32.7,32.43,32.5,3940258.0
2016-10-25 11:30:00,32.5,32.59,32.33,32.38,2955043.0,32.5,32.59,32.33,32.38,2955043.0
2016-10-25 12:00:00,32.38,32.82,32.35,32.81,2523360.0,32.38,32.82,32.35,32.81,2523360.0
2016-10-25 12:30:00,32.8,33.24,32.71,33.1,2333565.0,32.8,33.24,32.71,33.1,2333565.0
2016-10-25 13:00:00,33.09,33.29,32.82,32.87,1792393.0,33.09,33.29,32.82,32.87,1792393.0
2016-10-25 13:30:00,32.88,33.03,32.8,32.82,1312430.0,32.88,33.03,32.8,32.82,1312430.0
2016-10-25 14:00:00,32.83,33.04,32.8,33.02,1356947.0,32.83,33.04,32.8,33.02,1356947.0
2016-10-25 14:30:00,33.02,33.02,32.75,32.95,1331339.0,33.02,33.02,32.75,32.95,1331339.0
2016-10-25 15:00:00,32.95,32.96,32.82,32.94,1315092.0,32.95,32.96,32.82,32.94,1315092.0
2016-10-25 15:30:00,32.94,32.95,32.59,32.89,4288003.0,32.94,32.95,32.59,32.89,4288003.0
2016-10-26 09:30:00,32.73,32.82,32.13,32.4,3492389.0,32.73,32.82,32.13,32.4,3492389.0
2016-10-26 10:00:00,32.4,32.5,31.9,31.91,2511227.0,32.4,32.5,31.9,31.91,2511227.0
2016-10-26 10:30:00,31.92,32.17,31.88,32.15,1732351.0,31.92,32.17,31.88,32.15,1732351.0
2016-10-26 11:00:00,32.15,32.35,32.07,32.27,1402056.0,32.15,32.35,32.07,32.27,1402056.0
2016-10-26 11:30:00,32.27,32.28,32.0,32.07,1199761.0,32.27,32.28,32.0,32.07,1199761.0
2016-10-26 12:00:00,32.09,32.23,32.04,32.1,2471158.0,32.09,32.23,32.04,32.1,2471158.0
2016-10-26 12:30:00,32.1,32.18,32.03,32.09,1185074.0,32.1,32.18,32.03,32.09,1185074.0
2016-10-26 13:00:00,32.09,32.09,32.0,32.05,1040990.0,32.09,32.09,32.0,32.05,1040990.0
2016-10-26 13:30:00,32.06,32.1,32.01,32.01,576488.0,32.06,32.1,32.01,32.01,576488.0
2016-10-26 14:00:00,32.01,32.02,31.95,31.97,1013417.0,32.01,32.02,31.95,31.97,1013417.0
2016-10-26 14:30:00,31.96,32.0,31.88,31.94,1000749.0,31.96,32.0,31.88,31.94,1000749.0
2016-10-26 15:00:00,31.95,31.95,31.76,31.83,1684234.0,31.95,31.95,31.76,31.83,1684234.0
2016-10-26 15:30:00,31.83,31.84,31.72,31.81,3265455.0,31.83,31.84,31.72,31.81,3265455.0
2016-10-27 09:30:00,32.05,32.08,31.6,31.76,1411580.0,32.05,32.08,31.6,31.76,1411580.0
2016-10-27 10:00:00,31.76,31.79,31.4,31.42,1098185.0,31.76,31.79,31.4,31.42,1098185.0
2016-10-27 10:30:00,31.42,31.44,31.14,31.19,1428151.0,31.42,31.44,31.14,31.19,1428151.0
2016-10-27 11:00:00,31.19,31.47,31.16,31.32,1121256.0,31.19,31.47,31.16,31.32,1121256.0
2016-10-27 11:30:00,31.32,31.34,31.16,31.34,829990.0,31.32,31.34,31.16,31.34,829990.0
2016-10-27 12:00:00,31.34,31.4,31.19,31.25,678882.0,31.34,31.4,31.19,31.25,678882.0
2016-10-27 12:30:00,31.26,31.3,31.06,31.08,778922.0,31.26,31.3,31.06,31.08,778922.0
2016-10-27 13:00:00,31.09,31.1,30.91,30.97,821105.0,31.09,31.1,30.91,30.97,821105.0
2016-10-27 13:30:00,30.96,31.03,30.87,30.9,700965.0,30.96,31.03,30.87,30.9,700965.0
2016-10-27 14:00:00,30.89,30.98,30.77,30.8,856671.0,30.89,30.98,30.77,30.8,856671.0
2016-10-27 14:30:00,30.8,30.84,30.63,30.73,1123406.0,30.8,30.84,30.63,30.73,1123406.0
2016-10-27 15:00:00,30.73,30.82,30.67,30.79,1040755.0,30.73,30.82,30.67,30.79,1040755.0
2016-10-27 15:30:00,30.79,31.42,30.77,31.39,2490625.0,30.79,31.42,30.77,31.39,2490625.0
2016-10-28 09:30:00,31.45,31.53,30.96,31.01,1214661.0,31.45,31.53,30.96,31.01,1214661.0
2016-10-28 10:00:00,31.01,31.07,30.81,31.0,822170.0,31.01,31.07,30.81,31.0,822170.0
2016-10-28 10:30:00,31.0,31.43,31.0,31.4,926181.0,31.0,31.43,31.0,31.4,926181.0
2016-10-28 11:00:00,31.41,31.54,31.32,31.39,794534.0,31.41,31.54,31.32,31.39,794534.0
2016-10-28 11:30:00,31.39,31.41,31.2,31.21,428173.0,31.39,31.41,31.2,31.21,428173.0
2016-10-28 12:00:00,31.21,31.38,31.19,31.36,378099.0,31.21,31.38,31.19,31.36,378099.0
2016-10-28 12:30:00,31.37,31.4,31.3,31.32,280929.0,31.37,31.4,31.3,31.32,280929.0
2016-10-28 13:00:00,31.33,31.37,31.08,31.13,384364.0,31.33,31.37,31.08,31.13,384364.0
2016-10-28 13:30:00,31.12,31.21,31.02,31.09,447297.0,31.12,31.21,31.02,31.09,447297.0
2016-10-28 14:00:00,31.09,31.19,31.06,31.1,375871.0,31.09,31.19,31.06,31.1,375871.0
2016-10-28 14:30:00,31.1,31.18,31.06,31.17,301441.0,31.1,31.18,31.06,31.17,301441.0
2016-10-28 15:00:00,31.17,31.2,31.03,31.08,389881.0,31.17,31.2,31.03,31.08,389881.0
2016-10-28 15:30:00,31.08,31.11,30.93,30.95,1389500.0,31.08,31.11,30.93,30.95,1389500.0
2016-10-31 09:30:00,30.72,31.07,30.71,30.74,838256.0,30.72,31.07,30.71,30.74,838256.0
2016-10-31 10:00:00,30.74,30.87,30.57,30.72,630375.0,30.74,30.87,30.57,30.72,630375.0
2016-10-31 10:30:00,30.72,30.91,30.63,30.9,595085.0,30.72,30.91,30.63,30.9,595085.0
2016-10-31 11:00:00,30.92,31.26,30.92,31.22,728285.0,30.92,31.26,30.92,31.22,728285.0
2016-10-31 11:30:00,31.21,31.24,31.0,31.06,318853.0,31.21,31.24,31.0,31.06,318853.0
2016-10-31 12:00:00,31.06,31.26,31.02,31.25,437077.0,31.06,31.26,31.02,31.25,437077.0
2016-10-31 12:30:00,31.25,31.26,31.12,31.12,362957.0,31.25,31.26,31.12,31.12,362957.0
2016-10-31 13:00:00,31.12,31.26,31.11,31.22,286334.0,31.12,31.26,31.11,31.22,286334.0
2016-10-31 13:30:00,31.22,31.29,31.19,31.26,329943.0,31.22,31.29,31.19,31.26,329943.0
2016-10-31 14:00:00,31.26,31.3,31.16,31.22,401295.0,31.26,31.3,31.16,31.22,401295.0
2016-10-31 14:30:00,31.22,31.23,31.03,31.06,413036.0,31.22,31.23,31.03,31.06,413036.0
2016-10-31 15:00:00,31.05,31.21,31.05,31.13,400454.0,31.05,31.21,31.05,31.13,400454.0
2016-10-31 15:30:00,31.13,31.17,31.01,31.11,1102059.0,31.13,31.17,31.01,31.11,1102059.0
2016-11-01 09:30:00,31.26,31.39,31.05,31.29,549434.0,31.26,31.39,31.05,31.29,549434.0
2016-11-01 10:00:00,31.28,31.39,31.21,31.31,495627.0,31.28,31.39,31.21,31.31,495627.0
2016-11-01 10:30:00,31.31,31.35,31.17,31.23,426028.0,31.31,31.35,31.17,31.23,426028.0
2016-11-01 11:00:00,31.23,31.25,31.03,31.05,464625.0,31.23,31.25,31.03,31.05,464625.0
2016-11-01 11:30:00,31.05,31.08,30.9,30.98,421582.0,31.05,31.08,30.9,30.98,421582.0
2016-11-01 12:00:00,30.97,30.97,30.69,30.72,425735.0,30.97,30.97,30.69,30.72,425735.0
2016-11-01 12:30:00,30.72,30.77,30.64,30.74,311795.0,30.72,30.77,30.64,30.74,311795.0
2016-11-01 13:00:00,30.74,30.81,30.65,30.8,276331.0,30.74,30.81,30.65,30.8,276331.0
2016-11-01 13:30:00,30.8,30.81,30.53,30.58,406968.0,30.8,30.81,30.53,30.58,406968.0
2016-11-01 14:00:00,30.58,30.61,30.06,30.28,1135090.0,30.58,30.61,30.06,30.28,1135090.0
2016-11-01 14:30:00,30.28,30.48,30.28,30.33,383640.0,30.28,30.48,30.28,30.33,383640.0
2016-11-01 15:00:00,30.33,30.43,30.28,30.32,451320.0,30.33,30.43,30.28,30.32,451320.0
2016-11-01 15:30:00,30.32,30.54,30.28,30.52,1304488.0,30.32,30.54,30.28,30.52,1304488.0
2016-11-02 09:30:00,30.41,30.65,30.21,30.43,750170.0,30.41,30.65,30.21,30.43,750170.0
2016-11-02 10:00:00,30.43,30.72,30.34,30.67,604367.0,30.43,30.72,30.34,30.67,604367.0
2016-11-02 10:30:00,30.65,30.69,30.5,30.51,369658.0,30.65,30.69,30.5,30.51,369658.0
2016-11-02 11:00:00,30.5,31.43,30.5,30.73,1901326.0,30.5,31.43,30.5,30.73,1901326.0
2016-11-02 11:30:00,30.72,30.8,30.56,30.75,503550.0,30.72,30.8,30.56,30.75,503550.0
2016-11-02 12:00:00,30.74,30.88,30.57,30.85,419734.0,30.74,30.88,30.57,30.85,419734.0
2016-11-02 12:30:00,30.85,30.99,30.78,30.79,365615.0,30.85,30.99,30.78,30.79,365615.0
2016-11-02 13:00:00,30.8,30.84,30.65,30.76,338000.0,30.8,30.84,30.65,30.76,338000.0
2016-11-02 13:30:00,30.76,30.98,30.75,30.9,338383.0,30.76,30.98,30.75,30.9,338383.0
2016-11-02 14:00:00,30.92,31.04,30.66,30.93,547180.0,30.92,31.04,30.66,30.93,547180.0
2016-11-02 14:30:00,30.93,30.95,30.78,30.8,314874.0,30.93,30.95,30.78,30.8,314874.0
2016-11-02 15:00:00,30.81,30.86,30.73,30.76,393716.0,30.81,30.86,30.73,30.76,393716.0
2016-11-02 15:30:00,30.76,30.86,30.73,30.79,954241.0,30.76,30.86,30.73,30.79,954241.0
2016-11-03 09:30:00,30.83,30.9,30.64,30.8,434940.0,30.83,30.9,30.64,30.8,434940.0
2016-11-03 10:00:00,30.79,30.79,30.34,30.42,443403.0,30.79,30.79,30.34,30.42,443403.0
2016-11-03 10:30:00,30.42,30.44,30.17,30.25,495373.0,30.42,30.44,30.17,30.25,495373.0
2016-11-03 11:00:00,30.25,30.33,30.2,30.3,352048.0,30.25,30.33,30.2,30.3,352048.0
2016-11-03 11:30:00,30.29,30.4,30.26,30.32,305265.0,30.29,30.4,30.26,30.32,305265.0
2016-11-03 12:00:00,30.32,30.42,30.31,30.37,245392.0,30.32,30.42,30.31,30.37,245392.0
2016-11-03 12:30:00,30.37,30.47,30.3,30.44,353891.0,30.37,30.47,30.3,30.44,353891.0
2016-11-03 13:00:00,30.45,30.52,30.38,30.49,203459.0,30.45,30.52,30.38,30.49,203459.0
2016-11-03 13:30:00,30.49,30.49,30.36,30.38,269961.0,30.49,30.49,30.36,30.38,269961.0
2016-11-03 14:00:00,30.39,30.45,30.28,30.33,297006.0,30.39,30.45,30.28,30.33,297006.0
2016-11-03 14:30:00,30.32,30.36,30.23,30.36,332671.0,30.32,30.36,30.23,30.36,332671.0
2016-11-03 15:00:00,30.36,30.38,30.27,30.3,283460.0,30.36,30.38,30.27,30.3,283460.0
2016-11-03 15:30:00,30.3,30.31,30.22,30.3,713992.0,30.3,30.31,30.22,30.3,713992.0
2016-11-04 09:30:00,30.32,30.88,30.3,30.88,772940.0,30.32,30.88,30.3,30.88,772940.0
2016-11-04 10:00:00,30.89,30.91,30.59,30.64,618274.0,30.89,30.91,30.59,30.64,618274.0
2016-11-04 10:30:00,30.64,30.75,30.58,30.69,377684.0,30.64,30.75,30.58,30.69,377684.0
2016-11-04 11:00:00,30.69,30.88,30.67,30.85,375688.0,30.69,30.88,30.67,30.85,375688.0
2016-11-04 11:30:00,30.86,30.87,30.72,30.78,281896.0,30.86,30.87,30.72,30.78,281896.0
2016-11-04 12:00:00,30.78,30.92,30.73,30.88,284163.0,30.78,30.92,30.73,30.88,284163.0
2016-11-04 12:30:00,30.88,30.89,30.78,30.83,207220.0,30.88,30.89,30.78,30.83,207220.0
2016-11-04 13:00:00,30.84,30.85,30.75,30.85,265441.0,30.84,30.85,30.75,30.85,265441.0
2016-11-04 13:30:00,30.85,30.99,30.84,30.95,289193.0,30.85,30.99,30.84,30.95,289193.0
2016-11-04 14:00:00,30.96,30.97,30.84,30.91,274380.0,30.96,30.97,30.84,30.91,274380.0
2016-11-04 14:30:00,30.91,30.92,30.84,30.88,262188.0,30.91,30.92,30.84,30.88,262188.0
2016-11-04 15:00:00,30.88,30.89,30.76,30.79,239475.0,30.88,30.89,30.76,30.79,239475.0
2016-11-04 15:30:00,30.79,30.9,30.66,30.81,845047.0,30.79,30.9,30.66,30.81,845047.0
2016-11-07 09:30:00,31.27,31.39,31.04,31.21,563853.0,31.27,31.39,31.04,31.21,563853.0
2016-11-07 10:00:00,31.22,31.37,31.15,31.24,372846.0,31.22,31.37,31.15,31.24,372846.0
2016-11-07 10:30:00,31.23,31.35,31.2,31.3,276929.0,31.23,31.35,31.2,31.3,276929.0
2016-11-07 11:00:00,31.3,31.36,31.25,31.34,423311.0,31.3,31.36,31.25,31.34,423311.0
2016-11-07 11:30:00,31.35,31.37,31.21,31.27,193826.0,31.35,31.37,31.21,31.27,193826.0
2016-11-07 12:00:00,31.27,31.35,31.2,31.22,226133.0,31.27,31.35,31.2,31.22,226133.0
2016-11-07 12:30:00,31.22,31.29,31.11,31.24,172793.0,31.22,31.29,31.11,31.24,172793.0
2016-11-07 13:00:00,31.24,31.34,31.2,31.34,159806.0,31.24,31.34,31.2,31.34,159806.0
2016-11-07 13:30:00,31.34,31.35,31.25,31.28,142423.0,31.34,31.35,31.25,31.28,142423.0
2016-11-07 14:00:00,31.28,31.3,31.23,31.24,178908.0,31.28,31.3,31.23,31.24,178908.0
2016-11-07 14:30:00,31.23,31.26,31.16,31.2,161525.0,31.23,31.26,31.16,31.2,161525.0
2016-11-07 15:00:00,31.19,31.23,31.16,31.18,200173.0,31.19,31.23,31.16,31.18,200173.0
2016-11-07 15:30:00,31.19,31.27,31.16,31.24,473289.0,31.19,31.27,31.16,31.24,473289.0
2016-11-08 09:30:00,31.3,31.36,31.07,31.08,261559.0,31.3,31.36,31.07,31.08,261559.0
2016-11-08 10:00:00,31.1,31.24,31.08,31.24,210424.0,31.1,31.24,31.08,31.24,210424.0
2016-11-08 10:30:00,31.22,31.32,31.2,31.32,160115.0,31.22,31.32,31.2,31.32,160115.0
2016-11-08 11:00:00,31.31,31.43,31.28,31.29,276558.0,31.31,31.43,31.28,31.29,276558.0
2016-11-08 11:30:00,31.28,31.45,31.28,31.42,311572.0,31.28,31.45,31.28,31.42,311572.0
2016-11-08 12:00:00,31.42,31.51,31.41,31.49,207062.0,31.42,31.51,31.41,31.49,207062.0
2016-11-08 12:30:00,31.49,31.51,31.44,31.48,142494.0,31.49,31.51,31.44,31.48,142494.0
2016-11-08 13:00:00,31.47,31.51,31.42,31.44,178078.0,31.47,31.51,31.42,31.44,178078.0
2016-11-08 13:30:00,31.43,31.5,31.4,31.48,153054.0,31.43,31.5,31.4,31.48,153054.0
2016-11-08 14:00:00,31.48,31.48,31.39,31.43,144871.0,31.48,31.48,31.39,31.43,144871.0
2016-11-08 14:30:00,31.43,31.44,31.38,31.41,138817.0,31.43,31.44,31.38,31.41,138817.0
2016-11-08 15:00:00,31.41,31.5,31.37,31.49,337061.0,31.41,31.5,31.37,31.49,337061.0
2016-11-08 15:30:00,31.49,31.58,31.37,31.42,646292.0,31.49,31.58,31.37,31.42,646292.0
2016-11-09 09:30:00,30.37,31.08,30.25,31.08,1162950.0,30.37,31.08,30.25,31.08,1162950.0
2016-11-09 10:00:00,31.08,31.13,30.75,30.89,441962.0,31.08,31.13,30.75,30.89,441962.0
2016-11-09 10:30:00,30.91,31.05,30.83,30.87,416763.0,30.91,31.05,30.83,30.87,416763.0
2016-11-09 11:00:00,30.87,31.19,30.8,31.18,385961.0,30.87,31.19,30.8,31.18,385961.0
2016-11-09 11:30:00,31.19,31.46,31.19,31.28,415393.0,31.19,31.46,31.19,31.28,415393.0
2016-11-09 12:00:00,31.29,31.35,31.12,31.33,308375.0,31.29,31.35,31.12,31.33,308375.0
2016-11-09 12:30:00,31.32,31.47,31.27,31.46,203031.0,31.32,31.47,31.27,31.46,203031.0
2016-11-09 13:00:00,31.46,31.56,31.36,31.54,365732.0,31.46,31.56,31.36,31.54,365732.0
2016-11-09 13:30:00,31.54,31.62,31.5,31.56,223756.0,31.54,31.62,31.5,31.56,223756.0
2016-11-09 14:00:00,31.57,31.62,31.51,31.61,346816.0,31.57,31.62,31.51,31.61,346816.0
2016-11-09 14:30:00,31.61,31.76,31.59,31.7,341460.0,31.61,31.76,31.59,31.7,341460.0
2016-11-09 15:00:00,31.71,31.84,31.71,31.81,366326.0,31.71,31.84,31.71,31.81,366326.0
2016-11-09 15:30:00,31.81,31.82,31.58,31.61,844759.0,31.81,31.82,31.58,31.61,844759.0
2016-11-10 09:30:00,32.08,32.61,31.95,32.31,930746.0,32.08,32.61,31.95,32.31,930746.0
2016-11-10 10:00:00,32.31,32.34,31.82,31.83,556927.0,32.31,32.34,31.82,31.83,556927.0
2016-11-10 10:30:00,31.84,31.89,31.56,31.59,341007.0,31.84,31.89,31.56,31.59,341007.0
2016-11-10 11:00:00,31.59,31.76,31.53,31.55,388113.0,31.59,31.76,31.53,31.55,388113.0
2016-11-10 11:30:00,31.55,31.72,31.35,31.5,354544.0,31.55,31.72,31.35,31.5,354544.0
2016-11-10 12:00:00,31.5,31.59,31.42,31.44,213560.0,31.5,31.59,31.42,31.44,213560.0
2016-11-10 12:30:00,31.45,31.73,31.33,31.71,173831.0,31.45,31.73,31.33,31.71,173831.0
2016-11-10 13:00:00,31.73,31.84,31.62,31.69,160312.0,31.73,31.84,31.62,31.69,160312.0
2016-11-10 13:30:00,31.69,31.77,31.55,31.57,214766.0,31.69,31.77,31.55,31.57,214766.0
2016-11-10 14:00:00,31.56,31.62,31.51,31.58,241985.0,31.56,31.62,31.51,31.58,241985.0
2016-11-10 14:30:00,31.59,31.65,31.5,31.65,191927.0,31.59,31.65,31.5,31.65,191927.0
2016-11-10 15:00:00,31.66,31.74,31.52,31.68,323587.0,31.66,31.74,31.52,31.68,323587.0
2016-11-10 15:30:00,31.68,31.68,31.5,31.56,527505.0,31.68,31.68,31.5,31.56,527505.0
2016-11-11 09:30:00,31.54,31.98,31.34,31.8,711387.0,31.54,31.98,31.34,31.8,711387.0
2016-11-11 10:00:00,31.81,31.99,31.72,31.72,271921.0,31.81,31.99,31.72,31.72,271921.0
2016-11-11 10:30:00,31.72,31.81,31.58,31.68,271212.0,31.72,31.81,31.58,31.68,271212.0
2016-11-11 11:00:00,31.67,31.7,31.33,31.35,300952.0,31.67,31.7,31.33,31.35,300952.0
2016-11-11 11:30:00,31.36,31.62,31.36,31.57,190794.0,31.36,31.62,31.36,31.57,190794.0
2016-11-11 12:00:00,31.57,31.72,31.5,31.67,263726.0,31.57,31.72,31.5,31.67,263726.0
2016-11-11 12:30:00,31.68,31.75,31.58,31.61,215844.0,31.68,31.75,31.58,31.61,215844.0
2016-11-11 13:00:00,31.59,31.78,31.57,31.78,170632.0,31.59,31.78,31.57,31.78,170632.0
2016-11-11 13:30:00,31.76,31.8,31.59,31.66,211166.0,31.76,31.8,31.59,31.66,211166.0
2016-11-11 14:00:00,31.65,31.81,31.61,31.74,141773.0,31.65,31.81,31.61,31.74,141773.0
2016-11-11 14:30:00,31.74,31.81,31.69,31.73,146284.0,31.74,31.81,31.69,31.73,146284.0
2016-11-11 15:00:00,31.72,31.83,31.7,31.83,157651.0,31.72,31.83,31.7,31.83,157651.0
2016-11-11 15:30:00,31.83,31.89,31.77,31.8,557897.0,31.83,31.89,31.77,31.8,557897.0
2016-11-14 09:30:00,31.99,32.13,31.53,31.74,641185.0,31.99,32.13,31.53,31.74,641185.0
2016-11-14 10:00:00,31.75,31.95,31.68,31.74,494749.0,31.75,31.95,31.68,31.74,494749.0
2016-11-14 10:30:00,31.73,31.75,31.54,31.61,354936.0,31.73,31.75,31.54,31.61,354936.0
2016-11-14 11:00:00,31.6,31.64,31.5,31.58,333762.0,31.6,31.64,31.5,31.58,333762.0
2016-11-14 11:30:00,31.58,31.6,31.42,31.53,424471.0,31.58,31.6,31.42,31.53,424471.0
2016-11-14 12:00:00,31.53,31.53,31.3,31.31,299657.0,31.53,31.53,31.3,31.31,299657.0
2016-11-14 12:30:00,31.31,31.42,31.12,31.41,533184.0,31.31,31.42,31.12,31.41,533184.0
2016-11-14 13:00:00,31.41,31.42,31.06,31.15,362054.0,31.41,31.42,31.06,31.15,362054.0
2016-11-14 13:30:00,31.16,31.29,31.09,31.13,317787.0,31.16,31.29,31.09,31.13,317787.0
2016-11-14 14:00:00,31.14,31.17,31.04,31.16,288516.0,31.14,31.17,31.04,31.16,288516.0
2016-11-14 14:30:00,31.16,31.24,31.15,31.24,316177.0,31.16,31.24,31.15,31.24,316177.0
2016-11-14 15:00:00,31.24,31.28,31.15,31.15,242045.0,31.24,31.28,31.15,31.15,242045.0
2016-11-14 15:30:00,31.15,31.19,31.06,31.14,780781.0,31.15,31.19,31.06,31.14,780781.0
2016-11-15 09:30:00,31.23,31.42,31.01,31.3,450253.0,31.23,31.42,31.01,31.3,450253.0
2016-11-15 10:00:00,31.3,31.75,31.29,31.73,343206.0,31.3,31.75,31.29,31.73,343206.0
2016-11-15 10:30:00,31.74,31.74,31.56,31.66,241360.0,31.74,31.74,31.56,31.66,241360.0
2016-11-15 11:00:00,31.65,31.72,31.64,31.7,193898.0,31.65,31.72,31.64,31.7,193898.0
2016-11-15 11:30:00,31.7,31.76,31.66,31.75,223014.0,31.7,31.76,31.66,31.75,223014.0
2016-11-15 12:00:00,31.75,31.93,31.71,31.91,329710.0,31.75,31.93,31.71,31.91,329710.0
2016-11-15 12:30:00,31.91,31.97,31.85,31.96,188328.0,31.91,31.97,31.85,31.96,188328.0
2016-11-15 13:00:00,31.96,32.2,31.95,32.14,267401.0,31.96,32.2,31.95,32.14,267401.0
2016-11-15 13:30:00,32.13,32.19,32.02,32.02,231570.0,32.13,32.19,32.02,32.02,231570.0
2016-11-15 14:00:00,32.03,32.16,32.02,32.03,325474.0,32.03,32.16,32.02,32.03,325474.0
2016-11-15 14:30:00,32.02,32.09,31.99,32.05,329394.0,32.02,32.09,31.99,32.05,329394.0
2016-11-15 15:00:00,32.04,32.08,31.98,32.07,308459.0,32.04,32.08,31.98,32.07,308459.0
2016-11-15 15:30:00,32.06,32.08,31.94,31.95,829748.0,32.06,32.08,31.94,31.95,829748.0
2016-11-16 09:30:00,31.93,32.03,31.66,31.94,273436.0,31.93,32.03,31.66,31.94,273436.0
2016-11-16 10:00:00,31.95,32.37,31.91,32.37,251436.0,31.95,32.37,31.91,32.37,251436.0
2016-11-16 10:30:00,32.36,32.5,32.29,32.42,495450.0,32.36,32.5,32.29,32.42,495450.0
2016-11-16 11:00:00,32.42,32.5,32.35,32.48,426265.0,32.42,32.5,32.35,32.48,426265.0
2016-11-16 11:30:00,32.48,32.56,32.46,32.52,335968.0,32.48,32.56,32.46,32.52,335968.0
2016-11-16 12:00:00,32.52,32.52,32.35,32.36,189069.0,32.52,32.52,32.35,32.36,189069.0
2016-11-16 12:30:00,32.36,32.53,32.34,32.42,215266.0,32.36,32.53,32.34,32.42,215266.0
2016-11-16 13:00:00,32.42,32.46,32.32,32.38,206979.0,32.42,32.46,32.32,32.38,206979.0
2016-11-16 13:30:00,32.39,32.46,32.33,32.34,175052.0,32.39,32.46,32.33,32.34,175052.0
2016-11-16 14:00:00,32.33,32.38,32.3,32.37,148178.0,32.33,32.38,32.3,32.37,148178.0
2016-11-16 14:30:00,32.37,32.46,32.32,32.4,184310.0,32.37,32.46,32.32,32.4,184310.0
2016-11-16 15:00:00,32.4,32.4,31.93,31.94,438670.0,32.4,32.4,31.93,31.94,438670.0
2016-11-16 15:30:00,31.93,32.18,31.92,32.09,830463.0,31.93,32.18,31.92,32.09,830463.0
2016-11-17 09:30:00,32.31,32.36,32.06,32.27,278600.0,32.31,32.36,32.06,32.27,278600.0
2016-11-17 10:00:00,32.3,32.36,32.16,32.16,201606.0,32.3,32.36,32.16,32.16,201606.0
2016-11-17 10:30:00,32.16,32.17,31.96,31.96,273629.0,32.16,32.17,31.96,31.96,273629.0
2016-11-17 11:00:00,31.95,32.11,31.92,32.08,227631.0,31.95,32.11,31.92,32.08,227631.0
2016-11-17 11:30:00,32.08,32.23,32.04,32.13,238628.0,32.08,32.23,32.04,32.13,238628.0
2016-11-17 12:00:00,32.13,32.28,32.08,32.27,181232.0,32.13,32.28,32.08,32.27,181232.0
2016-11-17 12:30:00,32.28,32.42,32.26,32.42,192352.0,32.28,32.42,32.26,32.42,192352.0
2016-11-17 13:00:00,32.43,32.51,32.42,32.46,171682.0,32.43,32.51,32.42,32.46,171682.0
2016-11-17 13:30:00,32.47,32.5,32.45,32.47,121554.0,32.47,32.5,32.45,32.47,121554.0
2016-11-17 14:00:00,32.47,32.5,32.36,32.39,158964.0,32.47,32.5,32.36,32.39,158964.0
2016-11-17 14:30:00,32.4,32.4,32.32,32.39,153590.0,32.4,32.4,32.32,32.39,153590.0
2016-11-17 15:00:00,32.4,32.45,32.37,32.4,141739.0,32.4,32.45,32.37,32.4,141739.0
2016-11-17 15:30:00,32.39,32.43,32.29,32.32,412403.0,32.39,32.43,32.29,32.32,412403.0
2016-11-18 09:30:00,32.4,32.46,31.52,31.57,661213.0,32.4,32.46,31.52,31.57,661213.0
2016-11-18 10:00:00,31.57,31.7,31.36,31.38,551011.0,31.57,31.7,31.36,31.38,551011.0
2016-11-18 10:30:00,31.4,31.53,31.06,31.2,711821.0,31.4,31.53,31.06,31.2,711821.0
2016-11-18 11:00:00,31.21,31.3,31.1,31.25,388122.0,31.21,31.3,31.1,31.25,388122.0
2016-11-18 11:30:00,31.25,31.26,31.02,31.08,520512.0,31.25,31.26,31.02,31.08,520512.0
2016-11-18 12:00:00,31.08,31.12,30.85,30.93,519876.0,31.08,31.12,30.85,30.93,519876.0
2016-11-18 12:30:00,30.93,30.94,30.74,30.78,786692.0,30.93,30.94,30.74,30.78,786692.0
2016-11-18 13:00:00,30.77,30.94,30.71,30.75,479121.0,30.77,30.94,30.71,30.75,479121.0
2016-11-18 13:30:00,30.76,30.8,30.56,30.59,507122.0,30.76,30.8,30.56,30.59,507122.0
2016-11-18 14:00:00,30.59,30.69,30.55,30.64,516579.0,30.59,30.69,30.55,30.64,516579.0
2016-11-18 14:30:00,30.65,30.78,30.55,30.55,518663.0,30.65,30.78,30.55,30.55,518663.0
2016-11-18 15:00:00,30.55,30.6,30.45,30.5,593057.0,30.55,30.6,30.45,30.5,593057.0
2016-11-18 15:30:00,30.5,31.0,30.49,30.9,1549941.0,30.5,31.0,30.49,30.9,1549941.0
2016-11-21 09:30:00,30.98,31.29,30.93,31.28,699387.0,30.98,31.29,30.93,31.28,699387.0
2016-11-21 10:00:00,31.28,31.28,31.01,31.04,320585.0,31.28,31.28,31.01,31.04,320585.0
2016-11-21 10:30:00,31.03,31.07,30.84,30.93,440409.0,31.03,31.07,30.84,30.93,440409.0
2016-11-21 11:00:00,30.94,31.0,30.78,30.85,449046.0,30.94,31.0,30.78,30.85,449046.0
2016-11-21 11:30:00,30.86,30.91,30.73,30.8,383677.0,30.86,30.91,30.73,30.8,383677.0
2016-11-21 12:00:00,30.8,30.85,30.73,30.79,248818.0,30.8,30.85,30.73,30.79,248818.0
2016-11-21 12:30:00,30.79,30.92,30.78,30.91,313008.0,30.79,30.92,30.78,30.91,313008.0
2016-11-21 13:00:00,30.92,30.93,30.82,30.84,212418.0,30.92,30.93,30.82,30.84,212418.0
2016-11-21 13:30:00,30.83,30.88,30.8,30.85,141883.0,30.83,30.88,30.8,30.85,141883.0
2016-11-21 14:00:00,30.86,30.86,30.78,30.83,198773.0,30.86,30.86,30.78,30.83,198773.0
2016-11-21 14:30:00,30.83,30.84,30.75,30.75,167205.0,30.83,30.84,30.75,30.75,167205.0
2016-11-21 15:00:00,30.75,30.78,30.61,30.67,400543.0,30.75,30.78,30.61,30.67,400543.0
2016-11-21 15:30:00,30.67,30.88,30.66,30.86,652615.0,30.67,30.88,30.66,30.86,652615.0
2016-11-22 09:30:00,30.95,30.99,30.6,30.65,531799.0,30.95,30.99,30.6,30.65,531799.0
2016-11-22 10:00:00,30.64,30.76,30.63,30.73,391646.0,30.64,30.76,30.63,30.73,391646.0
2016-11-22 10:30:00,30.73,30.75,30.5,30.52,354138.0,30.73,30.75,30.5,30.52,354138.0
2016-11-22 11:00:00,30.52,30.61,30.5,30.51,301840.0,30.52,30.61,30.5,30.51,301840.0
2016-11-22 11:30:00,30.51,30.55,30.45,30.49,232579.0,30.51,30.55,30.45,30.49,232579.0
2016-11-22 12:00:00,30.49,30.59,30.47,30.54,229599.0,30.49,30.59,30.47,30.54,229599.0
2016-11-22 12:30:00,30.54,30.62,30.48,30.59,254483.0,30.54,30.62,30.48,30.59,254483.0
2016-11-22 13:00:00,30.59,30.64,30.56,30.63,141983.0,30.59,30.64,30.56,30.63,141983.0
2016-11-22 13:30:00,30.63,30.66,30.53,30.56,314613.0,30.63,30.66,30.53,30.56,314613.0
2016-11-22 14:00:00,30.57,30.62,30.54,30.61,277155.0,30.57,30.62,30.54,30.61,277155.0
2016-11-22 14:30:00,30.61,30.87,30.61,30.8,356150.0,30.61,30.87,30.61,30.8,356150.0
2016-11-22 15:00:00,30.79,30.86,30.79,30.8,262772.0,30.79,30.86,30.79,30.8,262772.0
2016-11-22 15:30:00,30.8,30.87,30.79,30.81,511870.0,30.8,30.87,30.79,30.81,511870.0
2016-11-23 09:30:00,30.63,30.75,30.5,30.59,421302.0,30.63,30.75,30.5,30.59,421302.0
2016-11-23 10:00:00,30.61,30.73,30.59,30.69,255934.0,30.61,30.73,30.59,30.69,255934.0
2016-11-23 10:30:00,30.68,30.78,30.56,30.71,381490.0,30.68,30.78,30.56,30.71,381490.0
2016-11-23 11:00:00,30.71,30.71,30.45,30.51,358849.0,30.71,30.71,30.45,30.51,358849.0
2016-11-23 11:30:00,30.51,30.59,30.34,30.56,390565.0,30.51,30.59,30.34,30.56,390565.0
2016-11-23 12:00:00,30.55,30.64,30.53,30.62,128939.0,30.55,30.64,30.53,30.62,128939.0
2016-11-23 12:30:00,30.63,30.73,30.62,30.69,185037.0,30.63,30.73,30.62,30.69,185037.0
2016-11-23 13:00:00,30.7,30.71,30.52,30.55,198063.0,30.7,30.71,30.52,30.55,198063.0
2016-11-23 13:30:00,30.55,30.63,30.53,30.62,144628.0,30.55,30.63,30.53,30.62,144628.0
2016-11-23 14:00:00,30.62,30.69,30.58,30.61,154856.0,30.62,30.69,30.58,30.61,154856.0
2016-11-23 14:30:00,30.61,30.61,30.45,30.47,204362.0,30.61,30.61,30.45,30.47,204362.0
2016-11-23 15:00:00,30.48,30.62,30.48,30.61,181984.0,30.48,30.62,30.48,30.61,181984.0
2016-11-23 15:30:00,30.61,30.75,30.6,30.7,482203.0,30.61,30.75,30.6,30.7,482203.0
2016-11-25 09:30:00,30.85,31.0,30.52,30.67,398155.0,30.85,31.0,30.52,30.67,398155.0
2016-11-25 10:00:00,30.66,30.87,30.63,30.82,190917.0,30.66,30.87,30.63,30.82,190917.0
2016-11-25 10:30:00,30.82,30.82,30.62,30.65,193359.0,30.82,30.82,30.62,30.65,193359.0
2016-11-25 11:00:00,30.65,30.66,30.53,30.64,242484.0,30.65,30.66,30.53,30.64,242484.0
2016-11-25 11:30:00,30.64,30.78,30.62,30.72,196438.0,30.64,30.78,30.62,30.72,196438.0
2016-11-25 12:00:00,30.71,30.73,30.56,30.6,160644.0,30.71,30.73,30.56,30.6,160644.0
2016-11-25 12:30:00,30.6,30.65,30.54,30.59,259901.0,30.6,30.65,30.54,30.59,259901.0
2016-11-28 09:30:00,30.63,31.36,30.25,31.09,1909797.0,30.63,31.36,30.25,31.09,1909797.0
2016-11-28 10:00:00,31.09,31.41,31.03,31.24,1015824.0,31.09,31.41,31.03,31.24,1015824.0
2016-11-28 10:30:00,31.25,31.38,31.07,31.23,499581.0,31.25,31.38,31.07,31.23,499581.0
2016-11-28 11:00:00,31.23,31.26,31.03,31.21,376418.0,31.23,31.26,31.03,31.21,376418.0
2016-11-28 11:30:00,31.2,31.39,31.17,31.31,403554.0,31.2,31.39,31.17,31.31,403554.0
2016-11-28 12:00:00,31.32,31.58,31.31,31.46,510944.0,31.32,31.58,31.31,31.46,510944.0
2016-11-28 12:30:00,31.46,31.49,31.25,31.33,332097.0,31.46,31.49,31.25,31.33,332097.0
2016-11-28 13:00:00,31.32,31.5,31.31,31.44,272732.0,31.32,31.5,31.31,31.44,272732.0
2016-11-28 13:30:00,31.45,31.61,31.4,31.59,475584.0,31.45,31.61,31.4,31.59,475584.0
2016-11-28 14:00:00,31.59,31.66,31.43,31.58,421744.0,31.59,31.66,31.43,31.58,421744.0
2016-11-28 14:30:00,31.58,31.65,31.53,31.55,334475.0,31.58,31.65,31.53,31.55,334475.0
2016-11-28 15:00:00,31.55,31.55,31.35,31.35,456644.0,31.55,31.55,31.35,31.35,456644.0
2016-11-28 15:30:00,31.35,31.37,31.09,31.19,1359945.0,31.35,31.37,31.09,31.19,1359945.0
2016-11-29 09:30:00,31.18,31.39,31.0,31.27,658164.0,31.18,31.39,31.0,31.27,658164.0
2016-11-29 10:00:00,31.25,31.46,31.23,31.43,242621.0,31.25,31.46,31.23,31.43,242621.0
2016-11-29 10:30:00,31.44,31.53,31.2,31.21,379010.0,31.44,31.53,31.2,31.21,379010.0
2016-11-29 11:00:00,31.21,31.21,31.0,31.06,343354.0,31.21,31.21,31.0,31.06,343354.0
2016-11-29 11:30:00,31.06,31.11,31.0,31.01,275877.0,31.06,31.11,31.0,31.01,275877.0
2016-11-29 12:00:00,31.01,31.01,30.81,30.82,316528.0,31.01,31.01,30.81,30.82,316528.0
2016-11-29 12:30:00,30.81,30.83,30.67,30.71,291133.0,30.81,30.83,30.67,30.71,291133.0
2016-11-29 13:00:00,30.71,30.86,30.68,30.86,210901.0,30.71,30.86,30.68,30.86,210901.0
2016-11-29 13:30:00,30.86,31.04,30.85,31.0,260998.0,30.86,31.04,30.85,31.0,260998.0
2016-11-29 14:00:00,31.0,31.07,30.93,31.05,156943.0,31.0,31.07,30.93,31.05,156943.0
2016-11-29 14:30:00,31.05,31.09,30.8,30.82,213853.0,31.05,31.09,30.8,30.82,213853.0
2016-11-29 15:00:00,30.83,30.88,30.75,30.76,293550.0,30.83,30.88,30.75,30.76,293550.0
2016-11-29 15:30:00,30.76,30.88,30.74,30.87,599447.0,30.76,30.88,30.74,30.87,599447.0
2016-11-30 09:30:00,31.0,31.4,30.85,30.95,647642.0,31.0,31.4,30.85,30.95,647642.0
2016-11-30 10:00:00,30.94,31.07,30.77,30.81,290580.0,30.94,31.07,30.77,30.81,290580.0
2016-11-30 10:30:00,30.82,30.84,30.67,30.71,277864.0,30.82,30.84,30.67,30.71,277864.0
2016-11-30 11:00:00,30.72,30.93,30.71,30.74,462998.0,30.72,30.93,30.71,30.74,462998.0
2016-11-30 11:30:00,30.74,30.8,30.7,30.73,189004.0,30.74,30.8,30.7,30.73,189004.0
2016-11-30 12:00:00,30.74,30.9,30.69,30.86,232186.0,30.74,30.9,30.69,30.86,232186.0
2016-11-30 12:30:00,30.86,30.89,30.76,30.87,219513.0,30.86,30.89,30.76,30.87,219513.0
2016-11-30 13:00:00,30.86,30.95,30.77,30.81,194237.0,30.86,30.95,30.77,30.81,194237.0
2016-11-30 13:30:00,30.81,30.89,30.8,30.85,169486.0,30.81,30.89,30.8,30.85,169486.0
2016-11-30 14:00:00,30.84,30.86,30.74,30.85,202383.0,30.84,30.86,30.74,30.85,202383.0
2016-11-30 14:30:00,30.85,30.85,30.7,30.78,250839.0,30.85,30.85,30.7,30.78,250839.0
2016-11-30 15:00:00,30.78,30.82,30.73,30.8,279271.0,30.78,30.82,30.73,30.8,279271.0
2016-11-30 15:30:00,30.8,30.9,30.76,30.84,777618.0,30.8,30.9,30.76,30.84,777618.0
2016-12-01 09:30:00,30.8,31.15,30.78,31.03,476861.0,30.8,31.15,30.78,31.03,476861.0
2016-12-01 10:00:00,31.02,31.09,30.74,30.74,277791.0,31.02,31.09,30.74,30.74,277791.0
2016-12-01 10:30:00,30.74,30.83,30.56,30.65,335863.0,30.74,30.83,30.56,30.65,335863.0
2016-12-01 11:00:00,30.64,30.77,30.62,30.74,183328.0,30.64,30.77,30.62,30.74,183328.0
2016-12-01 11:30:00,30.73,30.87,30.7,30.85,151815.0,30.73,30.87,30.7,30.85,151815.0
2016-12-01 12:00:00,30.85,30.86,30.74,30.77,130605.0,30.85,30.86,30.74,30.77,130605.0
2016-12-01 12:30:00,30.78,30.86,30.72,30.74,115839.0,30.78,30.86,30.72,30.74,115839.0
2016-12-01 13:00:00,30.74,30.74,30.57,30.57,188172.0,30.74,30.74,30.57,30.57,188172.0
2016-12-01 13:30:00,30.58,30.62,30.5,30.5,174828.0,30.58,30.62,30.5,30.5,174828.0
2016-12-01 14:00:00,30.51,30.58,30.46,30.54,242166.0,30.51,30.58,30.46,30.54,242166.0
2016-12-01 14:30:00,30.53,30.53,30.3,30.35,273934.0,30.53,30.53,30.3,30.35,273934.0
2016-12-01 15:00:00,30.35,30.41,30.26,30.29,304714.0,30.35,30.41,30.26,30.29,304714.0
2016-12-01 15:30:00,30.3,30.48,30.27,30.45,640540.0,30.3,30.48,30.27,30.45,640540.0
2016-12-02 09:30:00,30.32,30.32,29.92,29.94,1075666.0,30.32,30.32,29.92,29.94,1075666.0
2016-12-02 10:00:00,29.95,30.06,29.6,29.73,963569.0,29.95,30.06,29.6,29.73,963569.0
2016-12-02 10:30:00,29.73,29.98,29.7,29.97,449281.0,29.73,29.98,29.7,29.97,449281.0
2016-12-02 11:00:00,29.97,30.02,29.89,29.97,451539.0,29.97,30.02,29.89,29.97,451539.0
2016-12-02 11:30:00,29.96,30.11,29.88,30.0,444922.0,29.96,30.11,29.88,30.0,444922.0
2016-12-02 12:00:00,30.01,30.03,29.96,30.0,210305.0,30.01,30.03,29.96,30.0,210305.0
2016-12-02 12:30:00,29.99,30.02,29.87,30.01,256412.0,29.99,30.02,29.87,30.01,256412.0
2016-12-02 13:00:00,30.02,30.03,29.7,29.72,307241.0,30.02,30.03,29.7,29.72,307241.0
2016-12-02 13:30:00,29.72,29.83,29.7,29.77,348658.0,29.72,29.83,29.7,29.77,348658.0
2016-12-02 14:00:00,29.78,29.84,29.7,29.7,225375.0,29.78,29.84,29.7,29.7,225375.0
2016-12-02 14:30:00,29.7,29.77,29.61,29.76,407069.0,29.7,29.77,29.61,29.76,407069.0
2016-12-02 15:00:00,29.75,29.78,29.65,29.75,310957.0,29.75,29.78,29.65,29.75,310957.0
2016-12-02 15:30:00,29.75,30.03,29.73,30.0,1100438.0,29.75,30.03,29.73,30.0,1100438.0
2016-12-05 09:30:00,30.26,30.82,30.15,30.71,698115.0,30.26,30.82,30.15,30.71,698115.0
2016-12-05 10:00:00,30.72,30.87,30.68,30.79,513564.0,30.72,30.87,30.68,30.79,513564.0
2016-12-05 10:30:00,30.8,30.9,30.73,30.77,398110.0,30.8,30.9,30.73,30.77,398110.0
2016-12-05 11:00:00,30.77,30.89,30.74,30.79,204839.0,30.77,30.89,30.74,30.79,204839.0
2016-12-05 11:30:00,30.79,30.85,30.72,30.82,229530.0,30.79,30.85,30.72,30.82,229530.0
2016-12-05 12:00:00,30.83,30.84,30.62,30.64,184011.0,30.83,30.84,30.62,30.64,184011.0
2016-12-05 12:30:00,30.63,30.77,30.56,30.61,270447.0,30.63,30.77,30.56,30.61,270447.0
2016-12-05 13:00:00,30.62,30.66,30.53,30.58,269438.0,30.62,30.66,30.53,30.58,269438.0
2016-12-05 13:30:00,30.57,30.64,30.51,30.6,183957.0,30.57,30.64,30.51,30.6,183957.0
2016-12-05 14:00:00,30.6,30.62,30.5,30.61,142111.0,30.6,30.62,30.5,30.61,142111.0
2016-12-05 14:30:00,30.6,30.65,30.55,30.58,169083.0,30.6,30.65,30.55,30.58,169083.0
2016-12-05 15:00:00,30.59,30.61,30.4,30.45,289860.0,30.59,30.61,30.4,30.45,289860.0
2016-12-05 15:30:00,30.46,30.53,30.43,30.44,581161.0,30.46,30.53,30.43,30.44,581161.0
2016-12-06 09:30:00,31.0,31.1,30.52,30.84,506481.0,31.0,31.1,30.52,30.84,506481.0
2016-12-06 10:00:00,30.84,30.94,30.69,30.7,423369.0,30.84,30.94,30.69,30.7,423369.0
2016-12-06 10:30:00,30.71,30.79,30.61,30.79,308946.0,30.71,30.79,30.61,30.79,308946.0
2016-12-06 11:00:00,30.79,30.89,30.72,30.8,223651.0,30.79,30.89,30.72,30.8,223651.0
2016-12-06 11:30:00,30.8,30.83,30.75,30.75,179378.0,30.8,30.83,30.75,30.75,179378.0
2016-12-06 12:00:00,30.76,30.76,30.68,30.68,202229.0,30.76,30.76,30.68,30.68,202229.0
2016-12-06 12:30:00,30.68,30.7,30.6,30.66,158891.0,30.68,30.7,30.6,30.66,158891.0
2016-12-06 13:00:00,30.67,30.83,30.66,30.79,176118.0,30.67,30.83,30.66,30.79,176118.0
2016-12-06 13:30:00,30.79,30.83,30.75,30.78,173459.0,30.79,30.83,30.75,30.78,173459.0
2016-12-06 14:00:00,30.78,30.83,30.76,30.78,159110.0,30.78,30.83,30.76,30.78,159110.0
2016-12-06 14:30:00,30.77,30.79,30.73,30.78,168024.0,30.77,30.79,30.73,30.78,168024.0
2016-12-06 15:00:00,30.79,30.83,30.76,30.78,258280.0,30.79,30.83,30.76,30.78,258280.0
2016-12-06 15:30:00,30.78,30.95,30.77,30.94,677933.0,30.78,30.95,30.77,30.94,677933.0
2016-12-07 09:30:00,31.25,31.76,31.22,31.62,535677.0,31.25,31.76,31.22,31.62,535677.0
2016-12-07 10:00:00,31.62,31.89,31.6,31.86,515648.0,31.62,31.89,31.6,31.86,515648.0
2016-12-07 10:30:00,31.86,32.2,31.85,32.04,562376.0,31.86,32.2,31.85,32.04,562376.0
2016-12-07 11:00:00,32.04,32.18,32.03,32.1,412977.0,32.04,32.18,32.03,32.1,412977.0
2016-12-07 11:30:00,32.09,32.19,31.99,32.05,248409.0,32.09,32.19,31.99,32.05,248409.0
2016-12-07 12:00:00,32.07,32.24,32.03,32.21,282951.0,32.07,32.24,32.03,32.21,282951.0
2016-12-07 12:30:00,32.21,32.45,32.18,32.41,509419.0,32.21,32.45,32.18,32.41,509419.0
2016-12-07 13:00:00,32.42,32.46,32.05,32.16,276052.0,32.42,32.46,32.05,32.16,276052.0
2016-12-07 13:30:00,32.15,32.23,32.08,32.17,174563.0,32.15,32.23,32.08,32.17,174563.0
2016-12-07 14:00:00,32.17,32.18,31.98,32.08,260056.0,32.17,32.18,31.98,32.08,260056.0
2016-12-07 14:30:00,32.08,32.19,32.08,32.18,218392.0,32.08,32.19,32.08,32.18,218392.0
2016-12-07 15:00:00,32.19,32.32,32.17,32.3,247415.0,32.19,32.32,32.17,32.3,247415.0
2016-12-07 15:30:00,32.31,32.32,32.12,32.32,700619.0,32.31,32.32,32.12,32.32,700619.0
2016-12-08 09:30:00,33.36,33.36,32.5,32.87,1081621.0,33.36,33.36,32.5,32.87,1081621.0
2016-12-08 10:00:00,32.86,33.05,32.73,32.91,820655.0,32.86,33.05,32.73,32.91,820655.0
2016-12-08 10:30:00,32.91,33.31,32.89,33.26,638081.0,32.91,33.31,32.89,33.26,638081.0
2016-12-08 11:00:00,33.26,33.33,32.81,32.86,481968.0,33.26,33.33,32.81,32.86,481968.0
2016-12-08 11:30:00,32.86,33.07,32.8,32.98,320145.0,32.86,33.07,32.8,32.98,320145.0
2016-12-08 12:00:00,32.99,33.12,32.95,33.06,255842.0,32.99,33.12,32.95,33.06,255842.0
2016-12-08 12:30:00,33.06,33.1,32.94,33.06,242834.0,33.06,33.1,32.94,33.06,242834.0
2016-12-08 13:00:00,33.06,33.12,32.95,33.04,295489.0,33.06,33.12,32.95,33.04,295489.0
2016-12-08 13:30:00,33.04,33.13,33.02,33.08,297892.0,33.04,33.13,33.02,33.08,297892.0
2016-12-08 14:00:00,33.09,33.11,32.91,32.91,254816.0,33.09,33.11,32.91,32.91,254816.0
2016-12-08 14:30:00,32.92,32.94,32.78,32.9,232628.0,32.92,32.94,32.78,32.9,232628.0
2016-12-08 15:00:00,32.91,32.98,32.88,32.97,215174.0,32.91,32.98,32.88,32.97,215174.0
2016-12-08 15:30:00,32.97,33.2,32.93,33.16,919202.0,32.97,33.2,32.93,33.16,919202.0
2016-12-09 09:30:00,33.1,33.45,32.83,33.21,625803.0,33.1,33.45,32.83,33.21,625803.0
2016-12-09 10:00:00,33.22,33.28,32.64,32.66,637140.0,33.22,33.28,32.64,32.66,637140.0
2016-12-09 10:30:00,32.67,32.83,32.66,32.69,265378.0,32.67,32.83,32.66,32.69,265378.0
2016-12-09 11:00:00,32.68,32.8,32.66,32.71,207546.0,32.68,32.8,32.66,32.71,207546.0
2016-12-09 11:30:00,32.71,32.91,32.7,32.79,183249.0,32.71,32.91,32.7,32.79,183249.0
2016-12-09 12:00:00,32.8,33.0,32.79,32.98,267876.0,32.8,33.0,32.79,32.98,267876.0
2016-12-09 12:30:00,32.98,33.02,32.85,32.94,258031.0,32.98,33.02,32.85,32.94,258031.0
2016-12-09 13:00:00,32.93,32.99,32.9,32.98,179521.0,32.93,32.99,32.9,32.98,179521.0
2016-12-09 13:30:00,32.97,33.01,32.9,33.0,161293.0,32.97,33.01,32.9,33.0,161293.0
2016-12-09 14:00:00,33.0,33.02,32.89,32.92,215608.0,33.0,33.02,32.89,32.92,215608.0
2016-12-09 14:30:00,32.92,33.05,32.8,32.94,177425.0,32.92,33.05,32.8,32.94,177425.0
2016-12-09 15:00:00,32.94,33.02,32.93,33.02,210083.0,32.94,33.02,32.93,33.02,210083.0
2016-12-09 15:30:00,33.01,33.1,32.97,32.99,644715.0,33.01,33.1,32.97,32.99,644715.0
2016-12-12 09:30:00,32.93,33.05,32.23,32.27,483111.0,32.93,33.05,32.23,32.27,483111.0
2016-12-12 10:00:00,32.29,32.37,31.87,31.9,452657.0,32.29,32.37,31.87,31.9,452657.0
2016-12-12 10:30:00,31.9,32.1,31.87,32.1,226276.0,31.9,32.1,31.87,32.1,226276.0
2016-12-12 11:00:00,32.1,32.22,32.0,32.02,319964.0,32.1,32.22,32.0,32.02,319964.0
2016-12-12 11:30:00,32.01,32.07,31.72,31.79,264848.0,32.01,32.07,31.72,31.79,264848.0
2016-12-12 12:00:00,31.8,31.84,31.64,31.7,202982.0,31.8,31.84,31.64,31.7,202982.0
2016-12-12 12:30:00,31.7,31.85,31.69,31.8,163475.0,31.7,31.85,31.69,31.8,163475.0
2016-12-12 13:00:00,31.8,31.92,31.8,31.9,183696.0,31.8,31.92,31.8,31.9,183696.0
2016-12-12 13:30:00,31.9,32.02,31.88,31.93,254188.0,31.9,32.02,31.88,31.93,254188.0
2016-12-12 14:00:00,31.93,31.96,31.84,31.86,220694.0,31.93,31.96,31.84,31.86,220694.0
2016-12-12 14:30:00,31.86,31.94,31.77,31.93,211235.0,31.86,31.94,31.77,31.93,211235.0
2016-12-12 15:00:00,31.94,31.97,31.86,31.92,209559.0,31.94,31.97,31.86,31.92,209559.0
2016-12-12 15:30:00,31.92,32.32,31.92,32.24,1127707.0,31.92,32.32,31.92,32.24,1127707.0
2016-12-13 09:30:00,32.25,32.81,32.23,32.77,403733.0,32.25,32.81,32.23,32.77,403733.0
2016-12-13 10:00:00,32.77,32.94,32.7,32.9,261160.0,32.77,32.94,32.7,32.9,261160.0
2016-12-13 10:30:00,32.89,32.92,32.77,32.91,254041.0,32.89,32.92,32.77,32.91,254041.0
2016-12-13 11:00:00,32.91,32.94,32.83,32.94,154502.0,32.91,32.94,32.83,32.94,154502.0
2016-12-13 11:30:00,32.93,32.94,32.83,32.87,128653.0,32.93,32.94,32.83,32.87,128653.0
2016-12-13 12:00:00,32.88,32.89,32.81,32.84,151178.0,32.88,32.89,32.81,32.84,151178.0
2016-12-13 12:30:00,32.84,32.88,32.72,32.74,111581.0,32.84,32.88,32.72,32.74,111581.0
2016-12-13 13:00:00,32.73,32.78,32.66,32.73,110667.0,32.73,32.78,32.66,32.73,110667.0
2016-12-13 13:30:00,32.72,32.84,32.72,32.76,152172.0,32.72,32.84,32.72,32.76,152172.0
2016-12-13 14:00:00,32.77,32.78,32.51,32.52,213538.0,32.77,32.78,32.51,32.52,213538.0
2016-12-13 14:30:00,32.52,32.53,32.4,32.5,170030.0,32.52,32.53,32.4,32.5,170030.0
2016-12-13 15:00:00,32.49,32.5,32.27,32.39,236682.0,32.49,32.5,32.27,32.39,236682.0
2016-12-13 15:30:00,32.39,32.4,32.2,32.25,676858.0,32.39,32.4,32.2,32.25,676858.0
2016-12-14 09:30:00,32.2,32.34,32.08,32.31,228415.0,32.2,32.34,32.08,32.31,228415.0
2016-12-14 10:00:00,32.32,32.33,32.08,32.14,171703.0,32.32,32.33,32.08,32.14,171703.0
2016-12-14 10:30:00,32.15,32.21,31.98,32.1,171147.0,32.15,32.21,31.98,32.1,171147.0
2016-12-14 11:00:00,32.09,32.14,31.83,31.89,236249.0,32.09,32.14,31.83,31.89,236249.0
2016-12-14 11:30:00,31.9,31.92,31.8,31.9,148530.0,31.9,31.92,31.8,31.9,148530.0
2016-12-14 12:00:00,31.9,31.95,31.87,31.88,207206.0,31.9,31.95,31.87,31.88,207206.0
2016-12-14 12:30:00,31.87,31.94,31.86,31.9,130207.0,31.87,31.94,31.86,31.9,130207.0
2016-12-14 13:00:00,31.9,31.91,31.72,31.79,165248.0,31.9,31.91,31.72,31.79,165248.0
2016-12-14 13:30:00,31.8,31.83,31.75,31.77,189603.0,31.8,31.83,31.75,31.77,189603.0
2016-12-14 14:00:00,31.79,31.84,31.6,31.68,328050.0,31.79,31.84,31.6,31.68,328050.0
2016-12-14 14:30:00,31.69,31.76,31.63,31.64,169201.0,31.69,31.76,31.63,31.64,169201.0
2016-12-14 15:00:00,31.65,31.66,31.41,31.56,227971.0,31.65,31.66,31.41,31.56,227971.0
2016-12-14 15:30:00,31.56,31.74,31.54,31.63,532186.0,31.56,31.74,31.54,31.63,532186.0
2016-12-15 09:30:00,31.67,31.67,31.19,31.36,251896.0,31.67,31.67,31.19,31.36,251896.0
2016-12-15 10:00:00,31.34,31.4,31.13,31.15,199280.0,31.34,31.4,31.13,31.15,199280.0
2016-12-15 10:30:00,31.15,31.24,31.04,31.09,158571.0,31.15,31.24,31.04,31.09,158571.0
2016-12-15 11:00:00,31.09,31.19,30.9,30.91,282393.0,31.09,31.19,30.9,30.91,282393.0
2016-12-15 11:30:00,30.9,30.91,30.6,30.65,303345.0,30.9,30.91,30.6,30.65,303345.0
2016-12-15 12:00:00,30.66,30.88,30.65,30.74,205051.0,30.66,30.88,30.65,30.74,205051.0
2016-12-15 12:30:00,30.74,30.8,30.68,30.75,135002.0,30.74,30.8,30.68,30.75,135002.0
2016-12-15 13:00:00,30.75,31.04,30.73,31.04,158409.0,30.75,31.04,30.73,31.04,158409.0
2016-12-15 13:30:00,31.04,31.09,30.86,30.89,183547.0,31.04,31.09,30.86,30.89,183547.0
2016-12-15 14:00:00,30.88,30.9,30.78,30.9,119314.0,30.88,30.9,30.78,30.9,119314.0
2016-12-15 14:30:00,30.9,30.99,30.82,30.88,119240.0,30.9,30.99,30.82,30.88,119240.0
2016-12-15 15:00:00,30.88,30.92,30.8,30.84,144382.0,30.88,30.92,30.8,30.84,144382.0
2016-12-15 15:30:00,30.85,30.98,30.83,30.96,491611.0,30.85,30.98,30.83,30.96,491611.0
2016-12-16 09:30:00,30.82,31.06,30.82,30.88,411796.0,30.82,31.06,30.82,30.88,411796.0
2016-12-16 10:00:00,30.9,30.99,30.78,30.87,157423.0,30.9,30.99,30.78,30.87,157423.0
2016-12-16 10:30:00,30.87,30.9,30.7,30.71,148254.0,30.87,30.9,30.7,30.71,148254.0
2016-12-16 11:00:00,30.71,30.75,30.59,30.62,207134.0,30.71,30.75,30.59,30.62,207134.0
2016-12-16 11:30:00,30.62,30.78,30.6,30.67,120695.0,30.62,30.78,30.6,30.67,120695.0
2016-12-16 12:00:00,30.68,30.73,30.64,30.71,115793.0,30.68,30.73,30.64,30.71,115793.0
2016-12-16 12:30:00,30.7,30.78,30.65,30.65,153832.0,30.7,30.78,30.65,30.65,153832.0
2016-12-16 13:00:00,30.64,30.69,30.54,30.59,124811.0,30.64,30.69,30.54,30.59,124811.0
2016-12-16 13:30:00,30.59,30.71,30.58,30.6,125083.0,30.59,30.71,30.58,30.6,125083.0
2016-12-16 14:00:00,30.61,30.62,30.42,30.5,268912.0,30.61,30.62,30.42,30.5,268912.0
2016-12-16 14:30:00,30.5,30.61,30.43,30.43,164939.0,30.5,30.61,30.43,30.43,164939.0
2016-12-16 15:00:00,30.43,30.47,30.34,30.35,241027.0,30.43,30.47,30.34,30.35,241027.0
2016-12-16 15:30:00,30.35,30.48,30.34,30.43,541713.0,30.35,30.48,30.34,30.43,541713.0
2016-12-19 09:30:00,30.51,30.75,30.45,30.58,262228.0,30.51,30.75,30.45,30.58,262228.0
2016-12-19 10:00:00,30.56,30.57,30.36,30.38,250316.0,30.56,30.57,30.36,30.38,250316.0
2016-12-19 10:30:00,30.38,30.55,30.38,30.51,160630.0,30.38,30.55,30.38,30.51,160630.0
2016-12-19 11:00:00,30.52,30.56,30.31,30.36,199059.0,30.52,30.56,30.31,30.36,199059.0
2016-12-19 11:30:00,30.36,30.36,30.12,30.14,206924.0,30.36,30.36,30.12,30.14,206924.0
2016-12-19 12:00:00,30.13,30.21,30.04,30.18,250832.0,30.13,30.21,30.04,30.18,250832.0
2016-12-19 12:30:00,30.18,30.21,30.13,30.15,127897.0,30.18,30.21,30.13,30.15,127897.0
2016-12-19 13:00:00,30.14,30.17,30.09,30.09,148693.0,30.14,30.17,30.09,30.09,148693.0
2016-12-19 13:30:00,30.1,30.11,29.98,30.05,339894.0,30.1,30.11,29.98,30.05,339894.0
2016-12-19 14:00:00,30.05,30.14,30.04,30.06,259986.0,30.05,30.14,30.04,30.06,259986.0
2016-12-19 14:30:00,30.07,30.07,29.95,30.03,282764.0,30.07,30.07,29.95,30.03,282764.0
2016-12-19 15:00:00,30.03,30.03,29.91,29.94,310138.0,30.03,30.03,29.91,29.94,310138.0
2016-12-19 15:30:00,29.95,30.09,29.94,30.07,536268.0,29.95,30.09,29.94,30.07,536268.0
2016-12-20 09:30:00,30.07,30.28,30.02,30.28,327356.0,30.07,30.28,30.02,30.28,327356.0
2016-12-20 10:00:00,30.28,30.29,30.11,30.15,191357.0,30.28,30.29,30.11,30.15,191357.0
2016-12-20 10:30:00,30.15,30.24,30.11,30.15,278990.0,30.15,30.24,30.11,30.15,278990.0
2016-12-20 11:00:00,30.15,30.16,29.98,30.05,344709.0,30.15,30.16,29.98,30.05,344709.0
2016-12-20 11:30:00,30.05,30.05,29.95,29.99,257762.0,30.05,30.05,29.95,29.99,257762.0
2016-12-20 12:00:00,29.99,30.07,29.98,30.02,183145.0,29.99,30.07,29.98,30.02,183145.0
2016-12-20 12:30:00,30.02,30.06,29.98,30.0,145598.0,30.02,30.06,29.98,30.0,145598.0
2016-12-20 13:00:00,30.02,30.08,30.01,30.05,158911.0,30.02,30.08,30.01,30.05,158911.0
2016-12-20 13:30:00,30.06,30.11,30.03,30.11,172497.0,30.06,30.11,30.03,30.11,172497.0
2016-12-20 14:00:00,30.1,30.11,30.05,30.09,158436.0,30.1,30.11,30.05,30.09,158436.0
2016-12-20 14:30:00,30.09,30.11,30.02,30.09,197239.0,30.09,30.11,30.02,30.09,197239.0
2016-12-20 15:00:00,30.09,30.1,30.03,30.05,192357.0,30.09,30.1,30.03,30.05,192357.0
2016-12-20 15:30:00,30.06,30.07,29.94,30.0,511237.0,30.06,30.07,29.94,30.0,511237.0
2016-12-21 09:30:00,29.79,29.9,29.38,29.51,968018.0,29.79,29.9,29.38,29.51,968018.0
2016-12-21 10:00:00,29.52,29.56,29.33,29.49,464050.0,29.52,29.56,29.33,29.49,464050.0
2016-12-21 10:30:00,29.48,29.63,29.44,29.55,344164.0,29.48,29.63,29.44,29.55,344164.0
2016-12-21 11:00:00,29.55,29.57,29.41,29.43,322887.0,29.55,29.57,29.41,29.43,322887.0
2016-12-21 11:30:00,29.45,29.57,29.42,29.55,234438.0,29.45,29.57,29.42,29.55,234438.0
2016-12-21 12:00:00,29.55,29.85,29.52,29.81,333694.0,29.55,29.85,29.52,29.81,333694.0
2016-12-21 12:30:00,29.82,29.84,29.68,29.75,157667.0,29.82,29.84,29.68,29.75,157667.0
2016-12-21 13:00:00,29.76,29.87,29.72,29.74,158002.0,29.76,29.87,29.72,29.74,158002.0
2016-12-21 13:30:00,29.73,29.88,29.72,29.87,210025.0,29.73,29.88,29.72,29.87,210025.0
2016-12-21 14:00:00,29.86,29.98,29.86,29.9,185017.0,29.86,29.98,29.86,29.9,185017.0
2016-12-21 14:30:00,29.9,29.99,29.89,29.96,218462.0,29.9,29.99,29.89,29.96,218462.0
2016-12-21 15:00:00,29.96,29.99,29.92,29.95,279994.0,29.96,29.99,29.92,29.95,279994.0
2016-12-21 15:30:00,29.95,30.06,29.91,30.04,623977.0,29.95,30.06,29.91,30.04,623977.0
2016-12-22 09:30:00,29.9,30.04,29.71,29.87,333938.0,29.9,30.04,29.71,29.87,333938.0
2016-12-22 10:00:00,29.87,29.93,29.84,29.85,169301.0,29.87,29.93,29.84,29.85,169301.0
2016-12-22 10:30:00,29.85,29.86,29.54,29.57,211993.0,29.85,29.86,29.54,29.57,211993.0
2016-12-22 11:00:00,29.57,29.71,29.48,29.49,291079.0,29.57,29.71,29.48,29.49,291079.0
2016-12-22 11:30:00,29.49,29.57,29.46,29.53,136719.0,29.49,29.57,29.46,29.53,136719.0
2016-12-22 12:00:00,29.52,29.53,29.34,29.42,265068.0,29.52,29.53,29.34,29.42,265068.0
2016-12-22 12:30:00,29.41,29.44,29.31,29.32,176202.0,29.41,29.44,29.31,29.32,176202.0
2016-12-22 13:00:00,29.32,29.39,29.26,29.34,192065.0,29.32,29.39,29.26,29.34,192065.0
2016-12-22 13:30:00,29.32,29.38,29.28,29.33,145313.0,29.32,29.38,29.28,29.33,145313.0
2016-12-22 14:00:00,29.34,29.38,29.3,29.31,150531.0,29.34,29.38,29.3,29.31,150531.0
2016-12-22 14:30:00,29.31,29.36,29.27,29.29,209325.0,29.31,29.36,29.27,29.29,209325.0
2016-12-22 15:00:00,29.29,29.31,29.14,29.16,273617.0,29.29,29.31,29.14,29.16,273617.0
2016-12-22 15:30:00,29.17,29.5,29.15,29.34,726234.0,29.17,29.5,29.15,29.34,726234.0
2016-12-23 09:30:00,29.46,29.61,29.41,29.47,285771.0,29.46,29.61,29.41,29.47,285771.0
2016-12-23 10:00:00,29.46,29.53,29.36,29.52,94473.0,29.46,29.53,29.36,29.52,94473.0
2016-12-23 10:30:00,29.52,29.52,29.38,29.41,99039.0,29.52,29.52,29.38,29.41,99039.0
2016-12-23 11:00:00,29.41,29.44,29.31,29.41,105591.0,29.41,29.44,29.31,29.41,105591.0
2016-12-23 11:30:00,29.41,29.47,29.38,29.43,89941.0,29.41,29.47,29.38,29.43,89941.0
2016-12-23 12:00:00,29.44,29.49,29.4,29.43,102432.0,29.44,29.49,29.4,29.43,102432.0
2016-12-23 12:30:00,29.43,29.44,29.31,29.38,76308.0,29.43,29.44,29.31,29.38,76308.0
2016-12-23 13:00:00,29.39,29.43,29.34,29.35,97267.0,29.39,29.43,29.34,29.35,97267.0
2016-12-23 13:30:00,29.34,29.35,29.26,29.28,130613.0,29.34,29.35,29.26,29.28,130613.0
2016-12-23 14:00:00,29.28,29.33,29.25,29.28,99785.0,29.28,29.33,29.25,29.28,99785.0
2016-12-23 14:30:00,29.27,29.31,29.2,29.26,142953.0,29.27,29.31,29.2,29.26,142953.0
2016-12-23 15:00:00,29.25,29.34,29.21,29.29,135923.0,29.25,29.34,29.21,29.29,135923.0
2016-12-23 15:30:00,29.29,29.32,29.25,29.28,229942.0,29.29,29.32,29.25,29.28,229942.0
2016-12-27 09:30:00,29.16,29.66,29.04,29.66,457240.0,29.16,29.66,29.04,29.66,457240.0
2016-12-27 10:00:00,29.66,29.72,29.57,29.68,212224.0,29.66,29.72,29.57,29.68,212224.0
2016-12-27 10:30:00,29.68,29.69,29.51,29.52,119787.0,29.68,29.69,29.51,29.52,119787.0
2016-12-27 11:00:00,29.51,29.53,29.39,29.4,150101.0,29.51,29.53,29.39,29.4,150101.0
2016-12-27 11:30:00,29.41,29.48,29.32,29.36,162019.0,29.41,29.48,29.32,29.36,162019.0
2016-12-27 12:00:00,29.36,29.46,29.31,29.41,122714.0,29.36,29.46,29.31,29.41,122714.0
2016-12-27 12:30:00,29.41,29.43,29.31,29.32,88133.0,29.41,29.43,29.31,29.32,88133.0
2016-12-27 13:00:00,29.32,29.33,29.25,29.31,108827.0,29.32,29.33,29.25,29.31,108827.0
2016-12-27 13:30:00,29.32,29.32,29.25,29.29,90221.0,29.32,29.32,29.25,29.29,90221.0
2016-12-27 14:00:00,29.29,29.35,29.25,29.34,79128.0,29.29,29.35,29.25,29.34,79128.0
2016-12-27 14:30:00,29.35,29.39,29.22,29.24,161993.0,29.35,29.39,29.22,29.24,161993.0
2016-12-27 15:00:00,29.25,29.31,29.24,29.28,124687.0,29.25,29.31,29.24,29.28,124687.0
2016-12-27 15:30:00,29.28,29.36,29.26,29.33,293736.0,29.28,29.36,29.26,29.33,293736.0
2016-12-28 09:30:00,29.37,29.6,29.11,29.13,309016.0,29.37,29.6,29.11,29.13,309016.0
2016-12-28 10:00:00,29.14,29.29,29.05,29.17,171985.0,29.14,29.29,29.05,29.17,171985.0
2016-12-28 10:30:00,29.17,29.2,29.1,29.14,137401.0,29.17,29.2,29.1,29.14,137401.0
2016-12-28 11:00:00,29.15,29.3,29.14,29.29,114166.0,29.15,29.3,29.14,29.29,114166.0
2016-12-28 11:30:00,29.3,29.38,29.25,29.26,143171.0,29.3,29.38,29.25,29.26,143171.0
2016-12-28 12:00:00,29.25,29.25,29.13,29.23,89876.0,29.25,29.25,29.13,29.23,89876.0
2016-12-28 12:30:00,29.23,29.38,29.22,29.29,116449.0,29.23,29.38,29.22,29.29,116449.0
2016-12-28 13:00:00,29.3,29.38,29.27,29.29,101052.0,29.3,29.38,29.27,29.29,101052.0
2016-12-28 13:30:00,29.29,29.37,29.29,29.31,85527.0,29.29,29.37,29.29,29.31,85527.0
2016-12-28 14:00:00,29.3,29.46,29.3,29.39,134181.0,29.3,29.46,29.3,29.39,134181.0
2016-12-28 14:30:00,29.4,29.43,29.36,29.43,98916.0,29.4,29.43,29.36,29.43,98916.0
2016-12-28 15:00:00,29.43,29.46,29.38,29.43,145334.0,29.43,29.46,29.38,29.43,145334.0
2016-12-28 15:30:00,29.44,29.46,29.38,29.4,307418.0,29.44,29.46,29.38,29.4,307418.0
2016-12-29 09:30:00,29.26,29.43,29.18,29.23,263980.0,29.26,29.43,29.18,29.23,263980.0
2016-12-29 10:00:00,29.22,29.43,29.22,29.43,142214.0,29.22,29.43,29.22,29.43,142214.0
2016-12-29 10:30:00,29.43,29.44,29.3,29.32,110380.0,29.43,29.44,29.3,29.32,110380.0
2016-12-29 11:00:00,29.31,29.38,29.22,29.31,129769.0,29.31,29.38,29.22,29.31,129769.0
2016-12-29 11:30:00,29.3,29.35,29.19,29.26,149751.0,29.3,29.35,29.19,29.26,149751.0
2016-12-29 12:00:00,29.26,29.33,29.15,29.31,144614.0,29.26,29.33,29.15,29.31,144614.0
2016-12-29 12:30:00,29.31,29.34,29.18,29.19,106110.0,29.31,29.34,29.18,29.19,106110.0
2016-12-29 13:00:00,29.19,29.22,29.16,29.19,156281.0,29.19,29.22,29.16,29.19,156281.0
2016-12-29 13:30:00,29.18,29.21,29.12,29.16,136940.0,29.18,29.21,29.12,29.16,136940.0
2016-12-29 14:00:00,29.16,29.22,29.13,29.15,150137.0,29.16,29.22,29.13,29.15,150137.0
2016-12-29 14:30:00,29.15,29.21,29.13,29.17,137367.0,29.15,29.21,29.13,29.17,137367.0
2016-12-29 15:00:00,29.16,29.24,29.16,29.21,186567.0,29.16,29.24,29.16,29.21,186567.0
2016-12-29 15:30:00,29.21,29.28,29.18,29.22,474910.0,29.21,29.28,29.18,29.22,474910.0
2016-12-30 09:30:00,29.16,29.34,29.11,29.12,297982.0,29.16,29.34,29.11,29.12,297982.0
2016-12-30 10:00:00,29.13,29.19,29.05,29.13,387178.0,29.13,29.19,29.05,29.13,387178.0
2016-12-30 10:30:00,29.13,29.23,29.07,29.17,229647.0,29.13,29.23,29.07,29.17,229647.0
2016-12-30 11:00:00,29.18,29.29,29.09,29.26,391588.0,29.18,29.29,29.09,29.26,391588.0
2016-12-30 11:30:00,29.27,29.35,29.22,29.28,213357.0,29.27,29.35,29.22,29.28,213357.0
2016-12-30 12:00:00,29.28,29.32,29.16,29.17,144107.0,29.28,29.32,29.16,29.17,144107.0
2016-12-30 12:30:00,29.16,29.22,29.15,29.15,141838.0,29.16,29.22,29.15,29.15,141838.0
2016-12-30 13:00:00,29.15,29.18,29.08,29.1,162553.0,29.15,29.18,29.08,29.1,162553.0
2016-12-30 13:30:00,29.11,29.22,29.09,29.16,116946.0,29.11,29.22,29.09,29.16,116946.0
2016-12-30 14:00:00,29.16,29.2,29.11,29.18,122379.0,29.16,29.2,29.11,29.18,122379.0
2016-12-30 14:30:00,29.17,29.2,29.05,29.09,170215.0,29.17,29.2,29.05,29.09,170215.0
2016-12-30 15:00:00,29.1,29.13,29.04,29.07,216684.0,29.1,29.13,29.04,29.07,216684.0
2016-12-30 15:30:00,29.08,29.1,29.0,29.08,563364.0,29.08,29.1,29.0,29.08,563364.0
2017-01-03 09:30:00,29.34,29.65,29.28,29.48,351017.0,29.34,29.65,29.28,29.48,351017.0
2017-01-03 10:00:00,29.48,29.73,29.46,29.69,277659.0,29.48,29.73,29.46,29.69,277659.0
2017-01-03 10:30:00,29.7,29.72,29.54,29.6,133079.0,29.7,29.72,29.54,29.6,133079.0
2017-01-03 11:00:00,29.61,29.61,29.48,29.54,114620.0,29.61,29.61,29.48,29.54,114620.0
2017-01-03 11:30:00,29.54,29.6,29.39,29.58,144376.0,29.54,29.6,29.39,29.58,144376.0
2017-01-03 12:00:00,29.58,29.67,29.49,29.58,157948.0,29.58,29.67,29.49,29.58,157948.0
2017-01-03 12:30:00,29.58,29.64,29.54,29.57,85857.0,29.58,29.64,29.54,29.57,85857.0
2017-01-03 13:00:00,29.57,29.86,29.56,29.84,206709.0,29.57,29.86,29.56,29.84,206709.0
2017-01-03 13:30:00,29.84,29.96,29.82,29.91,198032.0,29.84,29.96,29.82,29.91,198032.0
2017-01-03 14:00:00,29.92,29.92,29.82,29.85,139668.0,29.92,29.92,29.82,29.85,139668.0
2017-01-03 14:30:00,29.85,29.99,29.84,29.92,182048.0,29.85,29.99,29.84,29.92,182048.0
2017-01-03 15:00:00,29.92,29.95,29.86,29.91,154316.0,29.92,29.95,29.86,29.91,154316.0
2017-01-03 15:30:00,29.91,29.96,29.87,29.89,608816.0,29.91,29.96,29.87,29.89,608816.0
2017-01-04 09:30:00,30.15,30.54,30.0,30.54,447818.0,30.15,30.54,30.0,30.54,447818.0
2017-01-04 10:00:00,30.54,30.75,30.54,30.71,322440.0,30.54,30.75,30.54,30.71,322440.0
2017-01-04 10:30:00,30.71,30.86,30.66,30.69,245735.0,30.71,30.86,30.66,30.69,245735.0
2017-01-04 11:00:00,30.68,30.83,30.68,30.83,230625.0,30.68,30.83,30.68,30.83,230625.0
2017-01-04 11:30:00,30.83,30.9,30.77,30.77,200286.0,30.83,30.9,30.77,30.77,200286.0
2017-01-04 12:00:00,30.77,30.84,30.68,30.77,253777.0,30.77,30.84,30.68,30.77,253777.0
2017-01-04 12:30:00,30.77,30.82,30.7,30.7,142898.0,30.77,30.82,30.7,30.7,142898.0
2017-01-04 13:00:00,30.71,30.72,30.67,30.68,119414.0,30.71,30.72,30.67,30.68,119414.0
2017-01-04 13:30:00,30.68,30.73,30.63,30.64,207808.0,30.68,30.73,30.63,30.64,207808.0
2017-01-04 14:00:00,30.62,30.74,30.57,30.73,157947.0,30.62,30.74,30.57,30.73,157947.0
2017-01-04 14:30:00,30.73,30.76,30.64,30.67,152389.0,30.73,30.76,30.64,30.67,152389.0
2017-01-04 15:00:00,30.67,30.74,30.64,30.67,161196.0,30.67,30.74,30.64,30.67,161196.0
2017-01-04 15:30:00,30.66,30.69,30.53,30.59,622059.0,30.66,30.69,30.53,30.59,622059.0
2017-01-05 09:30:00,30.55,30.71,30.16,30.25,393813.0,30.55,30.71,30.16,30.25,393813.0
2017-01-05 10:00:00,30.24,30.28,30.08,30.12,285843.0,30.24,30.28,30.08,30.12,285843.0
2017-01-05 10:30:00,30.11,30.12,29.9,29.98,321022.0,30.11,30.12,29.9,29.98,321022.0
2017-01-05 11:00:00,29.99,30.07,29.91,30.03,250432.0,29.99,30.07,29.91,30.03,250432.0
2017-01-05 11:30:00,30.03,30.05,29.91,29.99,169418.0,30.03,30.05,29.91,29.99,169418.0
2017-01-05 12:00:00,29.99,30.02,29.9,29.99,89672.0,29.99,30.02,29.9,29.99,89672.0
2017-01-05 12:30:00,29.98,30.09,29.95,30.07,91271.0,29.98,30.09,29.95,30.07,91271.0
2017-01-05 13:00:00,30.07,30.16,30.03,30.11,108655.0,30.07,30.16,30.03,30.11,108655.0
2017-01-05 13:30:00,30.11,30.15,30.07,30.15,93607.0,30.11,30.15,30.07,30.15,93607.0
2017-01-05 14:00:00,30.14,30.21,30.12,30.18,125800.0,30.14,30.21,30.12,30.18,125800.0
2017-01-05 14:30:00,30.19,30.2,30.12,30.16,95101.0,30.19,30.2,30.12,30.16,95101.0
2017-01-05 15:00:00,30.15,30.25,30.15,30.25,130917.0,30.15,30.25,30.15,30.25,130917.0
2017-01-05 15:30:00,30.25,30.33,30.22,30.28,508603.0,30.25,30.33,30.22,30.28,508603.0
2017-01-06 09:30:00,30.49,30.54,30.24,30.53,227355.0,30.49,30.54,30.24,30.53,227355.0
2017-01-06 10:00:00,30.54,30.64,30.49,30.59,160696.0,30.54,30.64,30.49,30.59,160696.0
2017-01-06 10:30:00,30.59,30.66,30.44,30.6,144915.0,30.59,30.66,30.44,30.6,144915.0
2017-01-06 11:00:00,30.59,30.64,30.53,30.58,87488.0,30.59,30.64,30.53,30.58,87488.0
2017-01-06 11:30:00,30.57,30.66,30.53,30.65,113541.0,30.57,30.66,30.53,30.65,113541.0
2017-01-06 12:00:00,30.65,30.65,30.5,30.5,129679.0,30.65,30.65,30.5,30.5,129679.0
2017-01-06 12:30:00,30.51,30.56,30.44,30.51,155959.0,30.51,30.56,30.44,30.51,155959.0
2017-01-06 13:00:00,30.51,30.56,30.39,30.46,167079.0,30.51,30.56,30.39,30.46,167079.0
2017-01-06 13:30:00,30.45,30.59,30.44,30.55,141489.0,30.45,30.59,30.44,30.55,141489.0
2017-01-06 14:00:00,30.56,30.65,30.54,30.6,113539.0,30.56,30.65,30.54,30.6,113539.0
2017-01-06 14:30:00,30.59,30.64,30.52,30.57,151334.0,30.59,30.64,30.52,30.57,151334.0
2017-01-06 15:00:00,30.58,30.64,30.57,30.6,238651.0,30.58,30.64,30.57,30.6,238651.0
2017-01-06 15:30:00,30.6,30.6,30.47,30.5,480091.0,30.6,30.6,30.47,30.5,480091.0
2017-01-09 09:30:00,30.57,30.8,30.47,30.54,171030.0,30.57,30.8,30.47,30.54,171030.0
2017-01-09 10:00:00,30.53,30.57,30.48,30.55,105932.0,30.53,30.57,30.48,30.55,105932.0
2017-01-09 10:30:00,30.56,30.67,30.54,30.62,127853.0,30.56,30.67,30.54,30.62,127853.0
2017-01-09 11:00:00,30.63,30.73,30.61,30.72,104992.0,30.63,30.73,30.61,30.72,104992.0
2017-01-09 11:30:00,30.72,30.74,30.66,30.67,132176.0,30.72,30.74,30.66,30.67,132176.0
2017-01-09 12:00:00,30.68,30.74,30.67,30.73,70381.0,30.68,30.74,30.67,30.73,70381.0
2017-01-09 12:30:00,30.73,30.75,30.65,30.66,212914.0,30.73,30.75,30.65,30.66,212914.0
2017-01-09 13:00:00,30.66,30.68,30.54,30.55,119557.0,30.66,30.68,30.54,30.55,119557.0
2017-01-09 13:30:00,30.54,30.55,30.49,30.54,92730.0,30.54,30.55,30.49,30.54,92730.0
2017-01-09 14:00:00,30.55,30.58,30.49,30.5,64950.0,30.55,30.58,30.49,30.5,64950.0
2017-01-09 14:30:00,30.5,30.55,30.44,30.54,131385.0,30.5,30.55,30.44,30.54,131385.0
2017-01-09 15:00:00,30.54,30.56,30.5,30.53,87593.0,30.54,30.56,30.5,30.53,87593.0
2017-01-09 15:30:00,30.52,30.53,30.43,30.46,227070.0,30.52,30.53,30.43,30.46,227070.0
2017-01-10 09:30:00,30.71,30.99,30.55,30.97,289744.0,30.71,30.99,30.55,30.97,289744.0
2017-01-10 10:00:00,30.97,30.99,30.84,30.87,125401.0,30.97,30.99,30.84,30.87,125401.0
2017-01-10 10:30:00,30.86,30.99,30.81,30.98,281866.0,30.86,30.99,30.81,30.98,281866.0
2017-01-10 11:00:00,30.98,31.06,30.83,30.89,201703.0,30.98,31.06,30.83,30.89,201703.0
2017-01-10 11:30:00,30.89,30.92,30.84,30.88,76700.0,30.89,30.92,30.84,30.88,76700.0
2017-01-10 12:00:00,30.87,30.95,30.85,30.91,72488.0,30.87,30.95,30.85,30.91,72488.0
2017-01-10 12:30:00,30.92,30.96,30.87,30.89,75315.0,30.92,30.96,30.87,30.89,75315.0
2017-01-10 13:00:00,30.9,30.92,30.84,30.86,74163.0,30.9,30.92,30.84,30.86,74163.0
2017-01-10 13:30:00,30.86,30.9,30.8,30.81,76956.0,30.86,30.9,30.8,30.81,76956.0
2017-01-10 14:00:00,30.81,30.82,30.74,30.76,82395.0,30.81,30.82,30.74,30.76,82395.0
2017-01-10 14:30:00,30.76,30.87,30.75,30.78,70714.0,30.76,30.87,30.75,30.78,70714.0
2017-01-10 15:00:00,30.78,30.82,30.78,30.8,55891.0,30.78,30.82,30.78,30.8,55891.0
2017-01-10 15:30:00,30.81,30.83,30.69,30.71,313651.0,30.81,30.83,30.69,30.71,313651.0
2017-01-11 09:30:00,30.71,30.75,30.35,30.35,243118.0,30.71,30.75,30.35,30.35,243118.0
2017-01-11 10:00:00,30.36,30.46,30.33,30.45,113578.0,30.36,30.46,30.33,30.45,113578.0
2017-01-11 10:30:00,30.45,30.54,30.42,30.48,132416.0,30.45,30.54,30.42,30.48,132416.0
2017-01-11 11:00:00,30.49,30.64,30.44,30.53,139593.0,30.49,30.64,30.44,30.53,139593.0
2017-01-11 11:30:00,30.51,30.52,30.36,30.52,172626.0,30.51,30.52,30.36,30.52,172626.0
2017-01-11 12:00:00,30.52,30.53,30.35,30.38,106521.0,30.52,30.53,30.35,30.38,106521.0
2017-01-11 12:30:00,30.38,30.39,30.25,30.33,105934.0,30.38,30.39,30.25,30.33,105934.0
2017-01-11 13:00:00,30.34,30.35,30.18,30.2,139373.0,30.34,30.35,30.18,30.2,139373.0
2017-01-11 13:30:00,30.2,30.31,30.19,30.26,117700.0,30.2,30.31,30.19,30.26,117700.0
2017-01-11 14:00:00,30.26,30.33,30.22,30.3,92222.0,30.26,30.33,30.22,30.3,92222.0
2017-01-11 14:30:00,30.3,30.51,30.29,30.45,142100.0,30.3,30.51,30.29,30.45,142100.0
2017-01-11 15:00:00,30.45,30.47,30.41,30.46,115857.0,30.45,30.47,30.41,30.46,115857.0
2017-01-11 15:30:00,30.46,30.55,30.45,30.52,298403.0,30.46,30.55,30.45,30.52,298403.0
2017-01-12 09:30:00,30.34,30.36,30.15,30.29,185757.0,30.34,30.36,30.15,30.29,185757.0
2017-01-12 10:00:00,30.29,30.29,30.06,30.09,189451.0,30.29,30.29,30.06,30.09,189451.0
2017-01-12 10:30:00,30.09,30.34,30.01,30.33,242476.0,30.09,30.34,30.01,30.33,242476.0
2017-01-12 11:00:00,30.32,30.56,30.26,30.55,311095.0,30.32,30.56,30.26,30.55,311095.0
2017-01-12 11:30:00,30.52,30.56,30.38,30.39,133265.0,30.52,30.56,30.38,30.39,133265.0
2017-01-12 12:00:00,30.39,30.53,30.38,30.51,108848.0,30.39,30.53,30.38,30.51,108848.0
2017-01-12 12:30:00,30.5,30.54,30.45,30.46,77092.0,30.5,30.54,30.45,30.46,77092.0
2017-01-12 13:00:00,30.45,30.52,30.42,30.43,115627.0,30.45,30.52,30.42,30.43,115627.0
2017-01-12 13:30:00,30.43,30.53,30.41,30.51,285276.0,30.43,30.53,30.41,30.51,285276.0
2017-01-12 14:00:00,30.51,30.59,30.42,30.43,389971.0,30.51,30.59,30.42,30.43,389971.0
2017-01-12 14:30:00,30.43,30.5,30.39,30.39,127547.0,30.43,30.5,30.39,30.39,127547.0
2017-01-12 15:00:00,30.4,30.44,30.37,30.37,123203.0,30.4,30.44,30.37,30.37,123203.0
2017-01-12 15:30:00,30.37,30.41,30.34,30.38,342112.0,30.37,30.41,30.34,30.38,342112.0
2017-01-13 09:30:00,30.35,30.58,30.14,30.29,306375.0,30.35,30.58,30.14,30.29,306375.0
2017-01-13 10:00:00,30.3,30.34,30.01,30.03,492174.0,30.3,30.34,30.01,30.03,492174.0
2017-01-13 10:30:00,30.03,30.17,29.94,30.16,398798.0,30.03,30.17,29.94,30.16,398798.0
2017-01-13 11:00:00,30.16,30.16,30.01,30.01,182475.0,30.16,30.16,30.01,30.01,182475.0
2017-01-13 11:30:00,30.01,30.19,29.99,30.15,256633.0,30.01,30.19,29.99,30.15,256633.0
2017-01-13 12:00:00,30.15,30.19,30.08,30.11,130657.0,30.15,30.19,30.08,30.11,130657.0
2017-01-13 12:30:00,30.11,30.23,30.1,30.17,108127.0,30.11,30.23,30.1,30.17,108127.0
2017-01-13 13:00:00,30.16,30.19,30.11,30.12,118142.0,30.16,30.19,30.11,30.12,118142.0
2017-01-13 13:30:00,30.12,30.14,30.02,30.02,107301.0,30.12,30.14,30.02,30.02,107301.0
2017-01-13 14:00:00,30.03,30.08,29.98,30.01,179061.0,30.03,30.08,29.98,30.01,179061.0
2017-01-13 14:30:00,30.01,30.07,29.99,30.07,150540.0,30.01,30.07,29.99,30.07,150540.0
2017-01-13 15:00:00,30.07,30.1,30.04,30.1,155483.0,30.07,30.1,30.04,30.1,155483.0
2017-01-13 15:30:00,30.09,30.1,30.01,30.08,604364.0,30.09,30.1,30.01,30.08,604364.0
2017-01-17 09:30:00,29.94,30.39,29.93,30.07,445065.0,29.94,30.39,29.93,30.07,445065.0
2017-01-17 10:00:00,30.08,30.27,30.08,30.15,214610.0,30.08,30.27,30.08,30.15,214610.0
2017-01-17 10:30:00,30.14,30.14,30.04,30.06,294751.0,30.14,30.14,30.04,30.06,294751.0
2017-01-17 11:00:00,30.07,30.25,30.04,30.22,217671.0,30.07,30.25,30.04,30.22,217671.0
2017-01-17 11:30:00,30.23,30.28,30.19,30.23,115777.0,30.23,30.28,30.19,30.23,115777.0
2017-01-17 12:00:00,30.23,30.42,30.22,30.41,208690.0,30.23,30.42,30.22,30.41,208690.0
2017-01-17 12:30:00,30.42,30.42,30.27,30.33,114762.0,30.42,30.42,30.27,30.33,114762.0
2017-01-17 13:00:00,30.33,30.38,30.32,30.36,109862.0,30.33,30.38,30.32,30.36,109862.0
2017-01-17 13:30:00,30.36,30.37,30.28,30.28,108391.0,30.36,30.37,30.28,30.28,108391.0
2017-01-17 14:00:00,30.28,30.32,30.19,30.21,131213.0,30.28,30.32,30.19,30.21,131213.0
2017-01-17 14:30:00,30.21,30.21,30.12,30.18,97753.0,30.21,30.21,30.12,30.18,97753.0
2017-01-17 15:00:00,30.18,30.2,30.11,30.13,120637.0,30.18,30.2,30.11,30.13,120637.0
2017-01-17 15:30:00,30.12,30.17,30.09,30.14,425138.0,30.12,30.17,30.09,30.14,425138.0
2017-01-18 09:30:00,30.25,30.32,29.68,29.73,455969.0,30.25,30.32,29.68,29.73,455969.0
2017-01-18 10:00:00,29.73,29.77,29.59,29.6,276893.0,29.73,29.77,29.59,29.6,276893.0
2017-01-18 10:30:00,29.6,29.71,29.55,29.67,213469.0,29.6,29.71,29.55,29.67,213469.0
2017-01-18 11:00:00,29.68,29.76,29.62,29.63,128924.0,29.68,29.76,29.62,29.63,128924.0
2017-01-18 11:30:00,29.62,29.71,29.57,29.61,165515.0,29.62,29.71,29.57,29.61,165515.0
2017-01-18 12:00:00,29.61,29.62,29.55,29.57,147687.0,29.61,29.62,29.55,29.57,147687.0
2017-01-18 12:30:00,29.57,29.6,29.51,29.53,161142.0,29.57,29.6,29.51,29.53,161142.0
2017-01-18 13:00:00,29.54,29.56,29.42,29.46,232506.0,29.54,29.56,29.42,29.46,232506.0
2017-01-18 13:30:00,29.45,29.56,29.44,29.46,181963.0,29.45,29.56,29.44,29.46,181963.0
2017-01-18 14:00:00,29.47,29.48,29.24,29.24,338678.0,29.47,29.48,29.24,29.24,338678.0
2017-01-18 14:30:00,29.25,29.28,29.16,29.2,285628.0,29.25,29.28,29.16,29.2,285628.0
2017-01-18 15:00:00,29.2,29.31,29.19,29.25,292235.0,29.2,29.31,29.19,29.25,292235.0
2017-01-18 15:30:00,29.25,29.38,29.23,29.34,1129854.0,29.25,29.38,29.23,29.34,1129854.0
2017-01-19 09:30:00,29.58,29.66,29.26,29.63,271723.0,29.58,29.66,29.26,29.63,271723.0
2017-01-19 10:00:00,29.63,29.65,29.45,29.51,172823.0,29.63,29.65,29.45,29.51,172823.0
2017-01-19 10:30:00,29.5,29.55,29.3,29.3,135859.0,29.5,29.55,29.3,29.3,135859.0
2017-01-19 11:00:00,29.3,29.33,29.15,29.31,301771.0,29.3,29.33,29.15,29.31,301771.0
2017-01-19 11:30:00,29.31,29.34,29.07,29.1,232967.0,29.31,29.34,29.07,29.1,232967.0
2017-01-19 12:00:00,29.1,29.14,29.03,29.09,316569.0,29.1,29.14,29.03,29.09,316569.0
2017-01-19 12:30:00,29.09,29.13,28.96,29.11,280124.0,29.09,29.13,28.96,29.11,280124.0
2017-01-19 13:00:00,29.11,29.13,28.94,28.94,179794.0,29.11,29.13,28.94,28.94,179794.0
2017-01-19 13:30:00,28.95,28.97,28.77,28.89,304484.0,28.95,28.97,28.77,28.89,304484.0
2017-01-19 14:00:00,28.89,28.98,28.78,28.98,271396.0,28.89,28.98,28.78,28.98,271396.0
2017-01-19 14:30:00,28.97,29.04,28.94,29.01,192830.0,28.97,29.04,28.94,29.01,192830.0
2017-01-19 15:00:00,29.01,29.12,29.0,29.12,184033.0,29.01,29.12,29.0,29.12,184033.0
2017-01-19 15:30:00,29.11,29.25,29.11,29.17,658398.0,29.11,29.25,29.11,29.17,658398.0
2017-01-20 09:30:00,29.09,29.25,28.82,28.86,457538.0,29.09,29.25,28.82,28.86,457538.0
2017-01-20 10:00:00,28.87,28.89,28.8,28.8,319368.0,28.87,28.89,28.8,28.8,319368.0
2017-01-20 10:30:00,28.8,28.93,28.72,28.93,316437.0,28.8,28.93,28.72,28.93,316437.0
2017-01-20 11:00:00,28.93,29.04,28.88,28.98,189149.0,28.93,29.04,28.88,28.98,189149.0
2017-01-20 11:30:00,28.98,29.04,28.94,29.01,153874.0,28.98,29.04,28.94,29.01,153874.0
2017-01-20 12:00:00,29.01,29.04,28.78,28.82,247367.0,29.01,29.04,28.78,28.82,247367.0
2017-01-20 12:30:00,28.82,28.86,28.7,28.79,202800.0,28.82,28.86,28.7,28.79,202800.0
2017-01-20 13:00:00,28.8,28.92,28.79,28.88,118355.0,28.8,28.92,28.79,28.88,118355.0
2017-01-20 13:30:00,28.88,28.88,28.79,28.87,135343.0,28.88,28.88,28.79,28.87,135343.0
2017-01-20 14:00:00,28.87,28.9,28.77,28.81,170720.0,28.87,28.9,28.77,28.81,170720.0
2017-01-20 14:30:00,28.81,28.94,28.78,28.93,145664.0,28.81,28.94,28.78,28.93,145664.0
2017-01-20 15:00:00,28.93,29.01,28.88,28.89,122796.0,28.93,29.01,28.88,28.89,122796.0
2017-01-20 15:30:00,28.89,29.04,28.87,29.02,327350.0,28.89,29.04,28.87,29.02,327350.0
2017-01-23 09:30:00,28.94,28.94,28.41,28.63,646110.0,28.94,28.94,28.41,28.63,646110.0
2017-01-23 10:00:00,28.62,28.67,28.52,28.61,357585.0,28.62,28.67,28.52,28.61,357585.0
2017-01-23 10:30:00,28.6,28.63,28.51,28.57,254289.0,28.6,28.63,28.51,28.57,254289.0
2017-01-23 11:00:00,28.56,28.58,28.46,28.48,209487.0,28.56,28.58,28.46,28.48,209487.0
2017-01-23 11:30:00,28.49,28.5,28.29,28.39,321367.0,28.49,28.5,28.29,28.39,321367.0
2017-01-23 12:00:00,28.38,28.39,28.32,28.33,208941.0,28.38,28.39,28.32,28.33,208941.0
2017-01-23 12:30:00,28.33,28.4,28.32,28.36,145673.0,28.33,28.4,28.32,28.36,145673.0
2017-01-23 13:00:00,28.37,28.41,28.35,28.36,208445.0,28.37,28.41,28.35,28.36,208445.0
2017-01-23 13:30:00,28.37,28.48,28.36,28.44,249513.0,28.37,28.48,28.36,28.44,249513.0
2017-01-23 14:00:00,28.43,28.44,28.38,28.41,141052.0,28.43,28.44,28.38,28.41,141052.0
2017-01-23 14:30:00,28.4,28.47,28.4,28.42,119094.0,28.4,28.47,28.4,28.42,119094.0
2017-01-23 15:00:00,28.41,28.46,28.37,28.43,209047.0,28.41,28.46,28.37,28.43,209047.0
2017-01-23 15:30:00,28.44,28.48,28.42,28.45,552992.0,28.44,28.48,28.42,28.45,552992.0
2017-01-24 09:30:00,28.44,28.66,28.39,28.59,390444.0,28.44,28.66,28.39,28.59,390444.0
2017-01-24 10:00:00,28.59,28.6,28.47,28.5,218737.0,28.59,28.6,28.47,28.5,218737.0
2017-01-24 10:30:00,28.5,28.6,28.49,28.56,257875.0,28.5,28.6,28.49,28.56,257875.0
2017-01-24 11:00:00,28.55,28.59,28.53,28.55,199980.0,28.55,28.59,28.53,28.55,199980.0
2017-01-24 11:30:00,28.55,28.57,28.5,28.54,235104.0,28.55,28.57,28.5,28.54,235104.0
2017-01-24 12:00:00,28.55,28.59,28.51,28.59,153038.0,28.55,28.59,28.51,28.59,153038.0
2017-01-24 12:30:00,28.58,28.6,28.5,28.6,306999.0,28.58,28.6,28.5,28.6,306999.0
2017-01-24 13:00:00,28.6,28.63,28.56,28.58,272914.0,28.6,28.63,28.56,28.58,272914.0
2017-01-24 13:30:00,28.59,28.66,28.54,28.58,257298.0,28.59,28.66,28.54,28.58,257298.0
2017-01-24 14:00:00,28.58,28.63,28.57,28.6,199234.0,28.58,28.63,28.57,28.6,199234.0
2017-01-24 14:30:00,28.59,28.69,28.57,28.62,249795.0,28.59,28.69,28.57,28.62,249795.0
2017-01-24 15:00:00,28.62,28.69,28.57,28.61,232195.0,28.62,28.69,28.57,28.61,232195.0
2017-01-24 15:30:00,28.6,28.63,28.52,28.53,492935.0,28.6,28.63,28.52,28.53,492935.0
2017-01-25 09:30:00,28.77,29.0,28.73,28.99,410249.0,28.77,29.0,28.73,28.99,410249.0
2017-01-25 10:00:00,28.99,29.12,28.96,29.03,390701.0,28.99,29.12,28.96,29.03,390701.0
2017-01-25 10:30:00,29.02,29.28,28.99,29.08,295254.0,29.02,29.28,28.99,29.08,295254.0
2017-01-25 11:00:00,29.09,29.31,29.08,29.26,240571.0,29.09,29.31,29.08,29.26,240571.0
2017-01-25 11:30:00,29.25,29.31,29.2,29.28,199121.0,29.25,29.31,29.2,29.28,199121.0
2017-01-25 12:00:00,29.28,29.36,29.25,29.32,174828.0,29.28,29.36,29.25,29.32,174828.0
2017-01-25 12:30:00,29.32,29.37,29.28,29.35,132802.0,29.32,29.37,29.28,29.35,132802.0
2017-01-25 13:00:00,29.34,29.38,29.26,29.27,201326.0,29.34,29.38,29.26,29.27,201326.0
2017-01-25 13:30:00,29.27,29.43,29.27,29.38,168197.0,29.27,29.43,29.27,29.38,168197.0
2017-01-25 14:00:00,29.38,29.43,29.31,29.34,147267.0,29.38,29.43,29.31,29.34,147267.0
2017-01-25 14:30:00,29.34,29.4,29.3,29.32,215894.0,29.34,29.4,29.3,29.32,215894.0
2017-01-25 15:00:00,29.32,29.42,29.31,29.36,148365.0,29.32,29.42,29.31,29.36,148365.0
2017-01-25 15:30:00,29.37,29.37,29.22,29.29,692366.0,29.37,29.37,29.22,29.29,692366.0
2017-01-26 09:30:00,29.34,29.64,29.26,29.3,427091.0,29.34,29.64,29.26,29.3,427091.0
2017-01-26 10:00:00,29.29,29.4,29.17,29.18,325724.0,29.29,29.4,29.17,29.18,325724.0
2017-01-26 10:30:00,29.18,29.29,29.14,29.15,218893.0,29.18,29.29,29.14,29.15,218893.0
2017-01-26 11:00:00,29.14,29.22,29.11,29.15,205044.0,29.14,29.22,29.11,29.15,205044.0
2017-01-26 11:30:00,29.17,29.24,29.12,29.13,148085.0,29.17,29.24,29.12,29.13,148085.0
2017-01-26 12:00:00,29.13,29.16,29.07,29.1,135278.0,29.13,29.16,29.07,29.1,135278.0
2017-01-26 12:30:00,29.1,29.14,29.05,29.09,86576.0,29.1,29.14,29.05,29.09,86576.0
2017-01-26 13:00:00,29.1,29.15,29.07,29.14,85221.0,29.1,29.15,29.07,29.14,85221.0
2017-01-26 13:30:00,29.13,29.2,29.11,29.17,128014.0,29.13,29.2,29.11,29.17,128014.0
2017-01-26 14:00:00,29.18,29.29,29.17,29.23,123229.0,29.18,29.29,29.17,29.23,123229.0
2017-01-26 14:30:00,29.23,29.24,29.15,29.15,116350.0,29.23,29.24,29.15,29.15,116350.0
2017-01-26 15:00:00,29.15,29.22,29.12,29.13,130288.0,29.15,29.22,29.12,29.13,130288.0
2017-01-26 15:30:00,29.14,29.19,29.11,29.12,279478.0,29.14,29.19,29.11,29.12,279478.0
2017-01-27 09:30:00,29.13,29.37,28.89,28.96,276440.0,29.13,29.37,28.89,28.96,276440.0
2017-01-27 10:00:00,28.96,29.11,28.87,29.08,155839.0,28.96,29.11,28.87,29.08,155839.0
2017-01-27 10:30:00,29.1,29.22,29.04,29.06,136742.0,29.1,29.22,29.04,29.06,136742.0
2017-01-27 11:00:00,29.07,29.07,28.93,28.95,121349.0,29.07,29.07,28.93,28.95,121349.0
2017-01-27 11:30:00,28.95,29.0,28.85,28.92,142678.0,28.95,29.0,28.85,28.92,142678.0
2017-01-27 12:00:00,28.91,28.95,28.88,28.91,116208.0,28.91,28.95,28.88,28.91,116208.0
2017-01-27 12:30:00,28.91,28.92,28.81,28.89,95486.0,28.91,28.92,28.81,28.89,95486.0
2017-01-27 13:00:00,28.88,28.93,28.85,28.92,69806.0,28.88,28.93,28.85,28.92,69806.0
2017-01-27 13:30:00,28.92,28.99,28.9,28.9,71564.0,28.92,28.99,28.9,28.9,71564.0
2017-01-27 14:00:00,28.91,28.97,28.87,28.94,100009.0,28.91,28.97,28.87,28.94,100009.0
2017-01-27 14:30:00,28.93,29.07,28.91,29.03,148183.0,28.93,29.07,28.91,29.03,148183.0
2017-01-27 15:00:00,29.03,29.1,28.99,29.04,192990.0,29.03,29.1,28.99,29.04,192990.0
2017-01-27 15:30:00,29.05,29.13,29.01,29.12,380164.0,29.05,29.13,29.01,29.12,380164.0
2017-01-30 09:30:00,29.06,29.13,28.77,29.11,567253.0,29.06,29.13,28.77,29.11,567253.0
2017-01-30 10:00:00,29.11,29.14,29.01,29.07,292667.0,29.11,29.14,29.01,29.07,292667.0
2017-01-30 10:30:00,29.06,29.08,28.86,28.96,278727.0,29.06,29.08,28.86,28.96,278727.0
2017-01-30 11:00:00,28.97,29.11,28.95,29.02,219373.0,28.97,29.11,28.95,29.02,219373.0
2017-01-30 11:30:00,29.01,29.08,28.98,29.08,220749.0,29.01,29.08,28.98,29.08,220749.0
2017-01-30 12:00:00,29.08,29.09,28.99,28.99,232144.0,29.08,29.09,28.99,28.99,232144.0
2017-01-30 12:30:00,28.99,29.0,28.88,28.98,284745.0,28.99,29.0,28.88,28.98,284745.0
2017-01-30 13:00:00,28.97,29.01,28.91,29.0,195406.0,28.97,29.01,28.91,29.0,195406.0
2017-01-30 13:30:00,29.01,29.14,28.98,29.14,400379.0,29.01,29.14,28.98,29.14,400379.0
2017-01-30 14:00:00,29.13,29.14,28.96,28.97,285480.0,29.13,29.14,28.96,28.97,285480.0
2017-01-30 14:30:00,28.98,29.11,28.96,29.02,392283.0,28.98,29.11,28.96,29.02,392283.0
2017-01-30 15:00:00,29.02,29.02,28.88,28.89,415151.0,29.02,29.02,28.88,28.89,415151.0
2017-01-30 15:30:00,28.89,28.95,28.74,28.9,1391904.0,28.89,28.95,28.74,28.9,1391904.0
2017-01-31 09:30:00,21.0,21.74,20.8,21.38,11533252.0,21.0,21.74,20.8,21.38,11533252.0
2017-01-31 10:00:00,21.39,22.16,21.1,22.09,6569125.0,21.39,22.16,21.1,22.09,6569125.0
2017-01-31 10:30:00,22.06,22.08,21.62,21.88,3962579.0,22.06,22.08,21.62,21.88,3962579.0
2017-01-31 11:00:00,21.88,22.15,21.8,21.89,3204802.0,21.88,22.15,21.8,21.89,3204802.0
2017-01-31 11:30:00,21.89,22.1,21.71,22.09,2796040.0,21.89,22.1,21.71,22.09,2796040.0
2017-01-31 12:00:00,22.09,22.14,21.6,21.65,2413495.0,22.09,22.14,21.6,21.65,2413495.0
2017-01-31 12:30:00,21.65,21.67,21.52,21.55,1499316.0,21.65,21.67,21.52,21.55,1499316.0
2017-01-31 13:00:00,21.56,21.71,21.5,21.53,1768248.0,21.56,21.71,21.5,21.53,1768248.0
2017-01-31 13:30:00,21.52,21.65,21.39,21.4,1542548.0,21.52,21.65,21.39,21.4,1542548.0
2017-01-31 14:00:00,21.39,21.55,21.39,21.51,1373049.0,21.39,21.55,21.39,21.51,1373049.0
2017-01-31 14:30:00,21.5,21.59,21.38,21.57,1587621.0,21.5,21.59,21.38,21.57,1587621.0
2017-01-31 15:00:00,21.58,21.58,21.34,21.44,1902137.0,21.58,21.58,21.34,21.44,1902137.0
2017-01-31 15:30:00,21.44,21.57,21.37,21.49,4306460.0,21.44,21.57,21.37,21.49,4306460.0
2017-02-01 09:30:00,21.65,21.65,21.1,21.39,3738699.0,21.65,21.65,21.1,21.39,3738699.0
2017-02-01 10:00:00,21.39,21.55,21.1,21.49,2043585.0,21.39,21.55,21.1,21.49,2043585.0
2017-02-01 10:30:00,21.5,21.67,21.36,21.63,1519511.0,21.5,21.67,21.36,21.63,1519511.0
2017-02-01 11:00:00,21.62,21.64,21.35,21.41,1069271.0,21.62,21.64,21.35,21.41,1069271.0
2017-02-01 11:30:00,21.41,21.57,21.4,21.53,854451.0,21.41,21.57,21.4,21.53,854451.0
2017-02-01 12:00:00,21.53,21.69,21.52,21.69,701868.0,21.53,21.69,21.52,21.69,701868.0
2017-02-01 12:30:00,21.69,21.86,21.67,21.74,1284192.0,21.69,21.86,21.67,21.74,1284192.0
2017-02-01 13:00:00,21.74,21.74,21.62,21.67,593537.0,21.74,21.74,21.62,21.67,593537.0
2017-02-01 13:30:00,21.67,21.74,21.61,21.62,563601.0,21.67,21.74,21.61,21.62,563601.0
2017-02-01 14:00:00,21.62,21.7,21.58,21.61,569011.0,21.62,21.7,21.58,21.61,569011.0
2017-02-01 14:30:00,21.61,21.62,21.38,21.41,995287.0,21.61,21.62,21.38,21.41,995287.0
2017-02-01 15:00:00,21.41,21.52,21.36,21.48,707500.0,21.41,21.52,21.36,21.48,707500.0
2017-02-01 15:30:00,21.48,21.54,21.41,21.44,1374933.0,21.48,21.54,21.41,21.44,1374933.0
2017-02-02 09:30:00,21.34,21.37,20.53,20.71,2989864.0,21.34,21.37,20.53,20.71,2989864.0
2017-02-02 10:00:00,20.71,20.92,20.66,20.67,1290391.0,20.71,20.92,20.66,20.67,1290391.0
2017-02-02 10:30:00,20.67,20.88,20.5,20.79,1559794.0,20.67,20.88,20.5,20.79,1559794.0
2017-02-02 11:00:00,20.8,21.08,20.79,21.03,1016050.0,20.8,21.08,20.79,21.03,1016050.0
2017-02-02 11:30:00,21.02,21.03,20.51,20.52,929864.0,21.02,21.03,20.51,20.52,929864.0
2017-02-02 12:00:00,20.52,20.65,20.5,20.57,924330.0,20.52,20.65,20.5,20.57,924330.0
2017-02-02 12:30:00,20.57,20.64,20.56,20.57,504344.0,20.57,20.64,20.56,20.57,504344.0
2017-02-02 13:00:00,20.57,20.65,20.55,20.65,434113.0,20.57,20.65,20.55,20.65,434113.0
2017-02-02 13:30:00,20.65,20.74,20.62,20.67,442107.0,20.65,20.74,20.62,20.67,442107.0
2017-02-02 14:00:00,20.67,20.68,20.55,20.57,491939.0,20.67,20.68,20.55,20.57,491939.0
2017-02-02 14:30:00,20.57,20.63,20.54,20.58,482947.0,20.57,20.63,20.54,20.58,482947.0
2017-02-02 15:00:00,20.58,20.63,20.53,20.53,778338.0,20.58,20.63,20.53,20.53,778338.0
2017-02-02 15:30:00,20.53,20.68,20.52,20.58,1463886.0,20.53,20.68,20.52,20.58,1463886.0
2017-02-03 09:30:00,20.7,20.77,20.5,20.52,1005054.0,20.7,20.77,20.5,20.52,1005054.0
2017-02-03 10:00:00,20.51,20.63,20.5,20.5,679740.0,20.51,20.63,20.5,20.5,679740.0
2017-02-03 10:30:00,20.5,20.55,20.44,20.51,550135.0,20.5,20.55,20.44,20.51,550135.0
2017-02-03 11:00:00,20.51,20.64,20.49,20.63,443944.0,20.51,20.64,20.49,20.63,443944.0
2017-02-03 11:30:00,20.63,20.74,20.6,20.73,418309.0,20.63,20.74,20.6,20.73,418309.0
2017-02-03 12:00:00,20.73,20.84,20.72,20.73,473950.0,20.73,20.84,20.72,20.73,473950.0
2017-02-03 12:30:00,20.72,20.75,20.59,20.64,514875.0,20.72,20.75,20.59,20.64,514875.0
2017-02-03 13:00:00,20.65,20.7,20.61,20.65,262958.0,20.65,20.7,20.61,20.65,262958.0
2017-02-03 13:30:00,20.66,20.69,20.59,20.65,286267.0,20.66,20.69,20.59,20.65,286267.0
2017-02-03 14:00:00,20.65,20.67,20.61,20.64,238861.0,20.65,20.67,20.61,20.64,238861.0
2017-02-03 14:30:00,20.64,20.7,20.63,20.65,274905.0,20.64,20.7,20.63,20.65,274905.0
2017-02-03 15:00:00,20.65,20.67,20.61,20.67,330260.0,20.65,20.67,20.61,20.67,330260.0
2017-02-03 15:30:00,20.66,20.82,20.65,20.74,1336707.0,20.66,20.82,20.65,20.74,1336707.0
2017-02-06 09:30:00,20.96,20.98,20.57,20.61,1430652.0,20.96,20.98,20.57,20.61,1430652.0
2017-02-06 10:00:00,20.61,20.65,20.51,20.62,718345.0,20.61,20.65,20.51,20.62,718345.0
2017-02-06 10:30:00,20.62,20.71,20.59,20.68,465282.0,20.62,20.71,20.59,20.68,465282.0
2017-02-06 11:00:00,20.69,20.76,20.66,20.7,344388.0,20.69,20.76,20.66,20.7,344388.0
2017-02-06 11:30:00,20.69,20.8,20.68,20.69,333256.0,20.69,20.8,20.68,20.69,333256.0
2017-02-06 12:00:00,20.69,20.72,20.65,20.66,360919.0,20.69,20.72,20.65,20.66,360919.0
2017-02-06 12:30:00,20.65,20.67,20.6,20.64,296637.0,20.65,20.67,20.6,20.64,296637.0
2017-02-06 13:00:00,20.64,20.66,20.57,20.61,265510.0,20.64,20.66,20.57,20.61,265510.0
2017-02-06 13:30:00,20.61,20.61,20.53,20.53,291319.0,20.61,20.61,20.53,20.53,291319.0
2017-02-06 14:00:00,20.53,20.6,20.53,20.57,295456.0,20.53,20.6,20.53,20.57,295456.0
2017-02-06 14:30:00,20.58,20.59,20.53,20.56,242984.0,20.58,20.59,20.53,20.56,242984.0
2017-02-06 15:00:00,20.55,20.65,20.55,20.65,343280.0,20.55,20.65,20.55,20.65,343280.0
2017-02-06 15:30:00,20.65,20.66,20.59,20.6,904174.0,20.65,20.66,20.59,20.6,904174.0
2017-02-07 09:30:00,20.78,20.89,20.65,20.66,938145.0,20.78,20.89,20.65,20.66,938145.0
2017-02-07 10:00:00,20.66,20.76,20.65,20.7,413896.0,20.66,20.76,20.65,20.7,413896.0
2017-02-07 10:30:00,20.7,20.83,20.64,20.8,2182073.0,20.7,20.83,20.64,20.8,2182073.0
2017-02-07 11:00:00,20.79,20.81,20.58,20.58,571236.0,20.79,20.81,20.58,20.58,571236.0
2017-02-07 11:30:00,20.59,20.6,20.51,20.55,508099.0,20.59,20.6,20.51,20.55,508099.0
2017-02-07 12:00:00,20.54,20.7,20.54,20.57,932912.0,20.54,20.7,20.54,20.57,932912.0
2017-02-07 12:30:00,20.58,20.64,20.5,20.51,387741.0,20.58,20.64,20.5,20.51,387741.0
2017-02-07 13:00:00,20.51,20.7,20.45,20.61,530446.0,20.51,20.7,20.45,20.61,530446.0
2017-02-07 13:30:00,20.61,20.63,20.57,20.57,257519.0,20.61,20.63,20.57,20.57,257519.0
2017-02-07 14:00:00,20.58,20.59,20.49,20.55,426676.0,20.58,20.59,20.49,20.55,426676.0
2017-02-07 14:30:00,20.55,20.6,20.51,20.51,276696.0,20.55,20.6,20.51,20.51,276696.0
2017-02-07 15:00:00,20.52,20.53,20.45,20.48,407728.0,20.52,20.53,20.45,20.48,407728.0
2017-02-07 15:30:00,20.47,20.52,20.45,20.48,1028195.0,20.47,20.52,20.45,20.48,1028195.0
2017-02-08 09:30:00,20.5,20.71,20.5,20.69,661556.0,20.5,20.71,20.5,20.69,661556.0
2017-02-08 10:00:00,20.68,20.69,20.51,20.52,429400.0,20.68,20.69,20.51,20.52,429400.0
2017-02-08 10:30:00,20.53,20.61,20.5,20.6,634293.0,20.53,20.61,20.5,20.6,634293.0
2017-02-08 11:00:00,20.6,20.66,20.59,20.64,350247.0,20.6,20.66,20.59,20.64,350247.0
2017-02-08 11:30:00,20.63,20.84,20.63,20.84,509900.0,20.63,20.84,20.63,20.84,509900.0
2017-02-08 12:00:00,20.84,20.95,20.83,20.91,361937.0,20.84,20.95,20.83,20.91,361937.0
2017-02-08 12:30:00,20.91,20.91,20.83,20.88,454409.0,20.91,20.91,20.83,20.88,454409.0
2017-02-08 13:00:00,20.88,20.9,20.8,20.82,282280.0,20.88,20.9,20.8,20.82,282280.0
2017-02-08 13:30:00,20.82,20.85,20.79,20.83,237699.0,20.82,20.85,20.79,20.83,237699.0
2017-02-08 14:00:00,20.83,20.86,20.78,20.86,313994.0,20.83,20.86,20.78,20.86,313994.0
2017-02-08 14:30:00,20.86,20.98,20.83,20.97,366984.0,20.86,20.98,20.83,20.97,366984.0
2017-02-08 15:00:00,20.96,21.09,20.96,21.08,540905.0,20.96,21.09,20.96,21.08,540905.0
2017-02-08 15:30:00,21.07,21.14,21.06,21.09,775297.0,21.07,21.14,21.06,21.09,775297.0
2017-02-09 09:30:00,21.26,21.5,21.12,21.39,897515.0,21.26,21.5,21.12,21.39,897515.0
2017-02-09 10:00:00,21.39,21.55,21.35,21.52,582464.0,21.39,21.55,21.35,21.52,582464.0
2017-02-09 10:30:00,21.53,21.73,21.49,21.69,542241.0,21.53,21.73,21.49,21.69,542241.0
2017-02-09 11:00:00,21.69,21.85,21.63,21.8,719494.0,21.69,21.85,21.63,21.8,719494.0
2017-02-09 11:30:00,21.8,21.91,21.79,21.91,432997.0,21.8,21.91,21.79,21.91,432997.0
2017-02-09 12:00:00,21.9,21.91,21.58,21.66,527473.0,21.9,21.91,21.58,21.66,527473.0
2017-02-09 12:30:00,21.66,21.69,21.59,21.63,386272.0,21.66,21.69,21.59,21.63,386272.0
2017-02-09 13:00:00,21.63,21.7,21.6,21.68,224646.0,21.63,21.7,21.6,21.68,224646.0
2017-02-09 13:30:00,21.68,21.78,21.67,21.77,245620.0,21.68,21.78,21.67,21.77,245620.0
2017-02-09 14:00:00,21.78,21.84,21.69,21.78,315872.0,21.78,21.84,21.69,21.78,315872.0
2017-02-09 14:30:00,21.79,21.81,21.7,21.78,247755.0,21.79,21.81,21.7,21.78,247755.0
2017-02-09 15:00:00,21.78,21.83,21.75,21.79,241684.0,21.78,21.83,21.75,21.79,241684.0
2017-02-09 15:30:00,21.79,21.79,21.7,21.71,765305.0,21.79,21.79,21.7,21.71,765305.0
2017-02-10 09:30:00,22.18,22.2,21.87,21.93,812827.0,22.18,22.2,21.87,21.93,812827.0
2017-02-10 10:00:00,21.91,21.93,21.67,21.7,526170.0,21.91,21.93,21.67,21.7,526170.0
2017-02-10 10:30:00,21.7,21.71,21.48,21.56,443947.0,21.7,21.71,21.48,21.56,443947.0
2017-02-10 11:00:00,21.56,21.57,21.33,21.34,692511.0,21.56,21.57,21.33,21.34,692511.0
2017-02-10 11:30:00,21.34,21.42,21.32,21.37,312859.0,21.34,21.42,21.32,21.37,312859.0
2017-02-10 12:00:00,21.37,21.45,21.34,21.43,206133.0,21.37,21.45,21.34,21.43,206133.0
2017-02-10 12:30:00,21.44,21.55,21.43,21.52,254579.0,21.44,21.55,21.43,21.52,254579.0
2017-02-10 13:00:00,21.53,21.54,21.45,21.48,211782.0,21.53,21.54,21.45,21.48,211782.0
2017-02-10 13:30:00,21.48,21.6,21.46,21.59,142381.0,21.48,21.6,21.46,21.59,142381.0
2017-02-10 14:00:00,21.59,21.66,21.54,21.64,185522.0,21.59,21.66,21.54,21.64,185522.0
2017-02-10 14:30:00,21.63,21.7,21.62,21.63,216832.0,21.63,21.7,21.62,21.63,216832.0
2017-02-10 15:00:00,21.63,21.65,21.59,21.61,199383.0,21.63,21.65,21.59,21.61,199383.0
2017-02-10 15:30:00,21.61,21.62,21.58,21.6,447159.0,21.61,21.62,21.58,21.6,447159.0
2017-02-13 09:30:00,21.74,21.93,21.74,21.79,479248.0,21.74,21.93,21.74,21.79,479248.0
2017-02-13 10:00:00,21.79,21.82,21.63,21.63,431636.0,21.79,21.82,21.63,21.63,431636.0
2017-02-13 10:30:00,21.64,21.65,21.42,21.45,543107.0,21.64,21.65,21.42,21.45,543107.0
2017-02-13 11:00:00,21.45,21.48,21.35,21.36,386324.0,21.45,21.48,21.35,21.36,386324.0
2017-02-13 11:30:00,21.36,21.41,21.3,21.36,303923.0,21.36,21.41,21.3,21.36,303923.0
2017-02-13 12:00:00,21.36,21.45,21.36,21.4,293979.0,21.36,21.45,21.36,21.4,293979.0
2017-02-13 12:30:00,21.4,21.44,21.38,21.38,225201.0,21.4,21.44,21.38,21.38,225201.0
2017-02-13 13:00:00,21.38,21.41,21.37,21.41,167971.0,21.38,21.41,21.37,21.41,167971.0
2017-02-13 13:30:00,21.4,21.41,21.33,21.36,251107.0,21.4,21.41,21.33,21.36,251107.0
2017-02-13 14:00:00,21.36,21.39,21.35,21.37,107015.0,21.36,21.39,21.35,21.37,107015.0
2017-02-13 14:30:00,21.37,21.37,21.31,21.35,148466.0,21.37,21.37,21.31,21.35,148466.0
2017-02-13 15:00:00,21.35,21.37,21.32,21.35,305353.0,21.35,21.37,21.32,21.35,305353.0
2017-02-13 15:30:00,21.35,21.36,21.26,21.3,551150.0,21.35,21.36,21.26,21.3,551150.0
2017-02-14 09:30:00,21.55,21.61,21.36,21.49,844636.0,21.55,21.61,21.36,21.49,844636.0
2017-02-14 10:00:00,21.5,21.52,21.32,21.46,472359.0,21.5,21.52,21.32,21.46,472359.0
2017-02-14 10:30:00,21.45,21.47,21.31,21.39,474559.0,21.45,21.47,21.31,21.39,474559.0
2017-02-14 11:00:00,21.4,21.42,21.32,21.38,284896.0,21.4,21.42,21.32,21.38,284896.0
2017-02-14 11:30:00,21.38,21.6,21.37,21.59,314844.0,21.38,21.6,21.37,21.59,314844.0
2017-02-14 12:00:00,21.58,21.61,21.53,21.58,194527.0,21.58,21.61,21.53,21.58,194527.0
2017-02-14 12:30:00,21.58,21.58,21.52,21.56,119771.0,21.58,21.58,21.52,21.56,119771.0
2017-02-14 13:00:00,21.56,21.58,21.53,21.56,124561.0,21.56,21.58,21.53,21.56,124561.0
2017-02-14 13:30:00,21.55,21.59,21.53,21.56,143362.0,21.55,21.59,21.53,21.56,143362.0
2017-02-14 14:00:00,21.57,21.65,21.55,21.61,363774.0,21.57,21.65,21.55,21.61,363774.0
2017-02-14 14:30:00,21.61,21.72,21.59,21.7,310114.0,21.61,21.72,21.59,21.7,310114.0
2017-02-14 15:00:00,21.7,21.74,21.68,21.74,192080.0,21.7,21.74,21.68,21.74,192080.0
2017-02-14 15:30:00,21.74,21.77,21.7,21.73,726753.0,21.74,21.77,21.7,21.73,726753.0
2017-02-15 09:30:00,21.47,21.63,21.38,21.52,991123.0,21.47,21.63,21.38,21.52,991123.0
2017-02-15 10:00:00,21.52,21.88,21.5,21.84,571511.0,21.52,21.88,21.5,21.84,571511.0
2017-02-15 10:30:00,21.83,21.9,21.77,21.79,300308.0,21.83,21.9,21.77,21.79,300308.0
2017-02-15 11:00:00,21.79,21.81,21.68,21.68,274354.0,21.79,21.81,21.68,21.68,274354.0
2017-02-15 11:30:00,21.68,21.78,21.62,21.77,321230.0,21.68,21.78,21.62,21.77,321230.0
2017-02-15 12:00:00,21.77,21.79,21.68,21.77,203619.0,21.77,21.79,21.68,21.77,203619.0
2017-02-15 12:30:00,21.78,21.81,21.74,21.77,213056.0,21.78,21.81,21.74,21.77,213056.0
2017-02-15 13:00:00,21.77,21.86,21.76,21.81,218827.0,21.77,21.86,21.76,21.81,218827.0
2017-02-15 13:30:00,21.81,21.86,21.74,21.81,243607.0,21.81,21.86,21.74,21.81,243607.0
2017-02-15 14:00:00,21.81,21.9,21.81,21.89,358767.0,21.81,21.9,21.81,21.89,358767.0
2017-02-15 14:30:00,21.89,21.89,21.78,21.86,331207.0,21.89,21.89,21.78,21.86,331207.0
2017-02-15 15:00:00,21.86,21.96,21.84,21.92,389435.0,21.86,21.96,21.84,21.92,389435.0
2017-02-15 15:30:00,21.93,21.94,21.87,21.9,697533.0,21.93,21.94,21.87,21.9,697533.0
2017-02-16 09:30:00,21.97,22.03,21.52,21.57,435612.0,21.97,22.03,21.52,21.57,435612.0
2017-02-16 10:00:00,21.57,21.66,21.5,21.57,377379.0,21.57,21.66,21.5,21.57,377379.0
2017-02-16 10:30:00,21.57,21.64,21.57,21.62,257751.0,21.57,21.64,21.57,21.62,257751.0
2017-02-16 11:00:00,21.61,21.68,21.58,21.62,450830.0,21.61,21.68,21.58,21.62,450830.0
2017-02-16 11:30:00,21.62,21.65,21.6,21.63,275798.0,21.62,21.65,21.6,21.63,275798.0
2017-02-16 12:00:00,21.64,21.66,21.6,21.64,339708.0,21.64,21.66,21.6,21.64,339708.0
2017-02-16 12:30:00,21.65,21.67,21.61,21.63,263506.0,21.65,21.67,21.61,21.63,263506.0
2017-02-16 13:00:00,21.62,21.63,21.6,21.6,131184.0,21.62,21.63,21.6,21.6,131184.0
2017-02-16 13:30:00,21.61,21.64,21.6,21.62,167166.0,21.61,21.64,21.6,21.62,167166.0
2017-02-16 14:00:00,21.62,21.67,21.61,21.62,126258.0,21.62,21.67,21.61,21.62,126258.0
2017-02-16 14:30:00,21.63,21.64,21.6,21.62,97149.0,21.63,21.64,21.6,21.62,97149.0
2017-02-16 15:00:00,21.61,21.64,21.59,21.61,358726.0,21.61,21.64,21.59,21.61,358726.0
2017-02-16 15:30:00,21.61,21.66,21.61,21.64,408237.0,21.61,21.66,21.61,21.64,408237.0
2017-02-17 09:30:00,21.68,21.9,21.52,21.7,454569.0,21.68,21.9,21.52,21.7,454569.0
2017-02-17 10:00:00,21.7,21.96,21.7,21.95,278778.0,21.7,21.96,21.7,21.95,278778.0
2017-02-17 10:30:00,21.96,22.09,21.9,22.09,364097.0,21.96,22.09,21.9,22.09,364097.0
2017-02-17 11:00:00,22.09,22.09,21.86,21.9,230668.0,22.09,22.09,21.86,21.9,230668.0
2017-02-17 11:30:00,21.9,21.94,21.85,21.9,148444.0,21.9,21.94,21.85,21.9,148444.0
2017-02-17 12:00:00,21.91,21.96,21.88,21.93,124897.0,21.91,21.96,21.88,21.93,124897.0
2017-02-17 12:30:00,21.94,21.96,21.89,21.95,79172.0,21.94,21.96,21.89,21.95,79172.0
2017-02-17 13:00:00,21.95,21.96,21.88,21.91,84128.0,21.95,21.96,21.88,21.91,84128.0
2017-02-17 13:30:00,21.9,21.95,21.86,21.86,108249.0,21.9,21.95,21.86,21.86,108249.0
2017-02-17 14:00:00,21.87,21.89,21.85,21.88,72660.0,21.87,21.89,21.85,21.88,72660.0
2017-02-17 14:30:00,21.89,21.91,21.83,21.84,136541.0,21.89,21.91,21.83,21.84,136541.0
2017-02-17 15:00:00,21.83,21.9,21.83,21.85,152691.0,21.83,21.9,21.83,21.85,152691.0
2017-02-17 15:30:00,21.84,21.9,21.83,21.9,394589.0,21.84,21.9,21.83,21.9,394589.0
2017-02-21 09:30:00,22.0,22.07,21.85,21.87,504448.0,22.0,22.07,21.85,21.87,504448.0
2017-02-21 10:00:00,21.87,21.97,21.8,21.9,269943.0,21.87,21.97,21.8,21.9,269943.0
2017-02-21 10:30:00,21.9,22.04,21.86,21.87,278050.0,21.9,22.04,21.86,21.87,278050.0
2017-02-21 11:00:00,21.86,21.89,21.8,21.8,163996.0,21.86,21.89,21.8,21.8,163996.0
2017-02-21 11:30:00,21.81,21.84,21.75,21.81,173586.0,21.81,21.84,21.75,21.81,173586.0
2017-02-21 12:00:00,21.8,21.81,21.75,21.78,85372.0,21.8,21.81,21.75,21.78,85372.0
2017-02-21 12:30:00,21.78,21.83,21.75,21.78,106421.0,21.78,21.83,21.75,21.78,106421.0
2017-02-21 13:00:00,21.79,21.83,21.76,21.82,85533.0,21.79,21.83,21.76,21.82,85533.0
2017-02-21 13:30:00,21.82,21.83,21.8,21.83,86170.0,21.82,21.83,21.8,21.83,86170.0
2017-02-21 14:00:00,21.82,21.91,21.82,21.87,160007.0,21.82,21.91,21.82,21.87,160007.0
2017-02-21 14:30:00,21.87,21.88,21.85,21.86,104545.0,21.87,21.88,21.85,21.86,104545.0
2017-02-21 15:00:00,21.86,21.9,21.8,21.8,160343.0,21.86,21.9,21.8,21.8,160343.0
2017-02-21 15:30:00,21.8,21.86,21.77,21.79,377599.0,21.8,21.86,21.77,21.79,377599.0
2017-02-22 09:30:00,22.0,22.06,21.69,21.73,488305.0,22.0,22.06,21.69,21.73,488305.0
2017-02-22 10:00:00,21.73,22.32,21.72,22.28,1020479.0,21.73,22.32,21.72,22.28,1020479.0
2017-02-22 10:30:00,22.26,22.34,22.03,22.04,528141.0,22.26,22.34,22.03,22.04,528141.0
2017-02-22 11:00:00,22.03,22.05,21.84,21.91,230579.0,22.03,22.05,21.84,21.91,230579.0
2017-02-22 11:30:00,21.89,21.91,21.75,21.76,139519.0,21.89,21.91,21.75,21.76,139519.0
2017-02-22 12:00:00,21.76,21.91,21.75,21.84,180558.0,21.76,21.91,21.75,21.84,180558.0
2017-02-22 12:30:00,21.84,21.91,21.84,21.84,107281.0,21.84,21.91,21.84,21.84,107281.0
2017-02-22 13:00:00,21.85,21.87,21.78,21.8,91893.0,21.85,21.87,21.78,21.8,91893.0
2017-02-22 13:30:00,21.8,21.88,21.79,21.83,99643.0,21.8,21.88,21.79,21.83,99643.0
2017-02-22 14:00:00,21.82,21.86,21.81,21.83,126928.0,21.82,21.86,21.81,21.83,126928.0
2017-02-22 14:30:00,21.83,21.83,21.74,21.76,189587.0,21.83,21.83,21.74,21.76,189587.0
2017-02-22 15:00:00,21.75,21.85,21.75,21.81,99603.0,21.75,21.85,21.75,21.81,99603.0
2017-02-22 15:30:00,21.81,21.93,21.8,21.87,556262.0,21.81,21.93,21.8,21.87,556262.0
2017-02-23 09:30:00,21.95,22.05,21.82,21.89,391625.0,21.95,22.05,21.82,21.89,391625.0
2017-02-23 10:00:00,21.9,21.94,21.75,21.79,236368.0,21.9,21.94,21.75,21.79,236368.0
2017-02-23 10:30:00,21.79,21.81,21.72,21.77,216841.0,21.79,21.81,21.72,21.77,216841.0
2017-02-23 11:00:00,21.76,21.77,21.66,21.7,221829.0,21.76,21.77,21.66,21.7,221829.0
2017-02-23 11:30:00,21.7,21.81,21.7,21.75,178752.0,21.7,21.81,21.7,21.75,178752.0
2017-02-23 12:00:00,21.74,21.85,21.71,21.8,152082.0,21.74,21.85,21.71,21.8,152082.0
2017-02-23 12:30:00,21.8,21.89,21.8,21.83,137749.0,21.8,21.89,21.8,21.83,137749.0
2017-02-23 13:00:00,21.83,21.88,21.78,21.86,124565.0,21.83,21.88,21.78,21.86,124565.0
2017-02-23 13:30:00,21.86,21.89,21.76,21.83,167429.0,21.86,21.89,21.76,21.83,167429.0
2017-02-23 14:00:00,21.82,21.9,21.81,21.87,141141.0,21.82,21.9,21.81,21.87,141141.0
2017-02-23 14:30:00,21.87,21.9,21.84,21.88,115481.0,21.87,21.9,21.84,21.88,115481.0
2017-02-23 15:00:00,21.88,21.94,21.83,21.84,252595.0,21.88,21.94,21.83,21.84,252595.0
2017-02-23 15:30:00,21.84,21.85,21.64,21.68,716663.0,21.84,21.85,21.64,21.68,716663.0
2017-02-24 09:30:00,21.61,21.76,21.46,21.54,498477.0,21.61,21.76,21.46,21.54,498477.0
2017-02-24 10:00:00,21.55,21.58,21.41,21.5,291036.0,21.55,21.58,21.41,21.5,291036.0
2017-02-24 10:30:00,21.5,21.57,21.49,21.51,194868.0,21.5,21.57,21.49,21.51,194868.0
2017-02-24 11:00:00,21.52,21.62,21.49,21.58,176569.0,21.52,21.62,21.49,21.58,176569.0
2017-02-24 11:30:00,21.58,21.63,21.54,21.6,240070.0,21.58,21.63,21.54,21.6,240070.0
2017-02-24 12:00:00,21.61,21.93,21.6,21.86,390201.0,21.61,21.93,21.6,21.86,390201.0
2017-02-24 12:30:00,21.86,21.92,21.82,21.85,223132.0,21.86,21.92,21.82,21.85,223132.0
2017-02-24 13:00:00,21.84,21.85,21.62,21.64,247657.0,21.84,21.85,21.62,21.64,247657.0
2017-02-24 13:30:00,21.64,21.77,21.64,21.73,134413.0,21.64,21.77,21.64,21.73,134413.0
2017-02-24 14:00:00,21.73,21.75,21.66,21.73,143599.0,21.73,21.75,21.66,21.73,143599.0
2017-02-24 14:30:00,21.73,21.75,21.69,21.71,132867.0,21.73,21.75,21.69,21.71,132867.0
2017-02-24 15:00:00,21.71,21.73,21.66,21.69,215043.0,21.71,21.73,21.66,21.69,215043.0
2017-02-24 15:30:00,21.69,21.82,21.68,21.81,633957.0,21.69,21.82,21.68,21.81,633957.0
2017-02-27 09:30:00,21.65,21.75,21.34,21.51,664843.0,21.65,21.75,21.34,21.51,664843.0
2017-02-27 10:00:00,21.51,21.61,21.45,21.48,354937.0,21.51,21.61,21.45,21.48,354937.0
2017-02-27 10:30:00,21.47,21.58,21.46,21.48,223629.0,21.47,21.58,21.46,21.48,223629.0
2017-02-27 11:00:00,21.49,21.54,21.45,21.48,212694.0,21.49,21.54,21.45,21.48,212694.0
2017-02-27 11:30:00,21.47,21.52,21.47,21.48,229221.0,21.47,21.52,21.47,21.48,229221.0
2017-02-27 12:00:00,21.48,21.55,21.46,21.48,226092.0,21.48,21.55,21.46,21.48,226092.0
2017-02-27 12:30:00,21.48,21.53,21.47,21.48,180081.0,21.48,21.53,21.47,21.48,180081.0
2017-02-27 13:00:00,21.48,21.52,21.46,21.49,168873.0,21.48,21.52,21.46,21.49,168873.0
2017-02-27 13:30:00,21.49,21.52,21.44,21.52,197734.0,21.49,21.52,21.44,21.52,197734.0
2017-02-27 14:00:00,21.52,21.58,21.47,21.54,158102.0,21.52,21.58,21.47,21.54,158102.0
2017-02-27 14:30:00,21.54,21.55,21.47,21.48,189679.0,21.54,21.55,21.47,21.48,189679.0
2017-02-27 15:00:00,21.48,21.55,21.47,21.49,301595.0,21.48,21.55,21.47,21.49,301595.0
2017-02-27 15:30:00,21.5,21.52,21.44,21.49,413779.0,21.5,21.52,21.44,21.49,413779.0
2017-02-28 09:30:00,21.45,21.53,21.33,21.36,628780.0,21.45,21.53,21.33,21.36,628780.0
2017-02-28 10:00:00,21.35,21.39,21.2,21.23,372942.0,21.35,21.39,21.2,21.23,372942.0
2017-02-28 10:30:00,21.24,21.27,21.01,21.05,376519.0,21.24,21.27,21.01,21.05,376519.0
2017-02-28 11:00:00,21.05,21.11,21.01,21.1,295048.0,21.05,21.11,21.01,21.1,295048.0
2017-02-28 11:30:00,21.1,21.11,20.86,20.86,608586.0,21.1,21.11,20.86,20.86,608586.0
2017-02-28 12:00:00,20.87,20.91,20.66,20.75,747868.0,20.87,20.91,20.66,20.75,747868.0
2017-02-28 12:30:00,20.75,20.76,20.54,20.55,498473.0,20.75,20.76,20.54,20.55,498473.0
2017-02-28 13:00:00,20.54,20.64,20.52,20.6,413701.0,20.54,20.64,20.52,20.6,413701.0
2017-02-28 13:30:00,20.6,20.62,20.52,20.55,496338.0,20.6,20.62,20.52,20.55,496338.0
2017-02-28 14:00:00,20.55,20.65,20.55,20.61,283876.0,20.55,20.65,20.55,20.61,283876.0
2017-02-28 14:30:00,20.61,20.61,20.51,20.55,239387.0,20.61,20.61,20.51,20.55,239387.0
2017-02-28 15:00:00,20.55,20.57,20.5,20.52,440357.0,20.55,20.57,20.5,20.52,440357.0
2017-02-28 15:30:00,20.52,20.67,20.51,20.61,1229765.0,20.52,20.67,20.51,20.61,1229765.0
2017-03-01 09:30:00,20.73,20.77,20.3,20.55,960809.0,20.73,20.77,20.3,20.55,960809.0
2017-03-01 10:00:00,20.55,20.71,20.51,20.65,764283.0,20.55,20.71,20.51,20.65,764283.0
2017-03-01 10:30:00,20.65,20.85,20.6,20.76,729822.0,20.65,20.85,20.6,20.76,729822.0
2017-03-01 11:00:00,20.76,20.76,20.63,20.72,487277.0,20.76,20.76,20.63,20.72,487277.0
2017-03-01 11:30:00,20.72,20.82,20.69,20.79,238571.0,20.72,20.82,20.69,20.79,238571.0
2017-03-01 12:00:00,20.79,20.92,20.76,20.8,301931.0,20.79,20.92,20.76,20.8,301931.0
2017-03-01 12:30:00,20.8,20.83,20.72,20.78,158254.0,20.8,20.83,20.72,20.78,158254.0
2017-03-01 13:00:00,20.78,20.78,20.65,20.67,172298.0,20.78,20.78,20.65,20.67,172298.0
2017-03-01 13:30:00,20.67,20.74,20.66,20.7,169661.0,20.67,20.74,20.66,20.7,169661.0
2017-03-01 14:00:00,20.69,20.73,20.66,20.69,231934.0,20.69,20.73,20.66,20.69,231934.0
2017-03-01 14:30:00,20.7,20.72,20.61,20.65,225685.0,20.7,20.72,20.61,20.65,225685.0
2017-03-01 15:00:00,20.66,20.7,20.63,20.65,272874.0,20.66,20.7,20.63,20.65,272874.0
2017-03-01 15:30:00,20.65,20.65,20.59,20.61,827376.0,20.65,20.65,20.59,20.61,827376.0
2017-03-02 09:30:00,20.6,20.66,20.51,20.57,502513.0,20.6,20.66,20.51,20.57,502513.0
2017-03-02 10:00:00,20.57,20.84,20.56,20.83,342539.0,20.57,20.84,20.56,20.83,342539.0
2017-03-02 10:30:00,20.82,20.97,20.8,20.83,382061.0,20.82,20.97,20.8,20.83,382061.0
2017-03-02 11:00:00,20.82,20.83,20.71,20.78,222831.0,20.82,20.83,20.71,20.78,222831.0
2017-03-02 11:30:00,20.77,20.83,20.72,20.82,153300.0,20.77,20.83,20.72,20.82,153300.0
2017-03-02 12:00:00,20.83,20.88,20.81,20.85,139497.0,20.83,20.88,20.81,20.85,139497.0
2017-03-02 12:30:00,20.84,20.94,20.81,20.93,181702.0,20.84,20.94,20.81,20.93,181702.0
2017-03-02 13:00:00,20.94,20.94,20.81,20.84,139487.0,20.94,20.94,20.81,20.84,139487.0
2017-03-02 13:30:00,20.84,20.93,20.81,20.84,138018.0,20.84,20.93,20.81,20.84,138018.0
2017-03-02 14:00:00,20.84,20.96,20.83,20.95,181387.0,20.84,20.96,20.83,20.95,181387.0
2017-03-02 14:30:00,20.96,21.04,20.93,21.01,274171.0,20.96,21.04,20.93,21.01,274171.0
2017-03-02 15:00:00,21.01,21.05,20.93,20.96,293623.0,21.01,21.05,20.93,20.96,293623.0
2017-03-02 15:30:00,20.96,20.97,20.86,20.89,589748.0,20.96,20.97,20.86,20.89,589748.0
2017-03-03 09:30:00,20.95,21.03,20.75,20.79,306539.0,20.95,21.03,20.75,20.79,306539.0
2017-03-03 10:00:00,20.79,20.79,20.61,20.61,208612.0,20.79,20.79,20.61,20.61,208612.0
2017-03-03 10:30:00,20.62,20.71,20.54,20.64,485674.0,20.62,20.71,20.54,20.64,485674.0
2017-03-03 11:00:00,20.64,20.74,20.61,20.61,299627.0,20.64,20.74,20.61,20.61,299627.0
2017-03-03 11:30:00,20.62,20.62,20.5,20.62,368386.0,20.62,20.62,20.5,20.62,368386.0
2017-03-03 12:00:00,20.62,20.66,20.58,20.61,182452.0,20.62,20.66,20.58,20.61,182452.0
2017-03-03 12:30:00,20.6,20.68,20.58,20.66,172058.0,20.6,20.68,20.58,20.66,172058.0
2017-03-03 13:00:00,20.66,20.74,20.63,20.72,283195.0,20.66,20.74,20.63,20.72,283195.0
2017-03-03 13:30:00,20.71,20.72,20.63,20.7,219649.0,20.71,20.72,20.63,20.7,219649.0
2017-03-03 14:00:00,20.7,20.74,20.67,20.68,170034.0,20.7,20.74,20.67,20.68,170034.0
2017-03-03 14:30:00,20.69,20.71,20.6,20.62,305418.0,20.69,20.71,20.6,20.62,305418.0
2017-03-03 15:00:00,20.62,20.63,20.57,20.6,561905.0,20.62,20.63,20.57,20.6,561905.0
2017-03-03 15:30:00,20.6,20.65,20.56,20.59,1180350.0,20.6,20.65,20.56,20.59,1180350.0
2017-03-06 09:30:00,20.59,20.62,20.2,20.26,626534.0,20.59,20.62,20.2,20.26,626534.0
2017-03-06 10:00:00,20.27,20.27,20.13,20.19,320657.0,20.27,20.27,20.13,20.19,320657.0
2017-03-06 10:30:00,20.19,20.28,20.15,20.17,279141.0,20.19,20.28,20.15,20.17,279141.0
2017-03-06 11:00:00,20.17,20.2,20.13,20.18,223907.0,20.17,20.2,20.13,20.18,223907.0
2017-03-06 11:30:00,20.18,20.19,19.99,20.02,603387.0,20.18,20.19,19.99,20.02,603387.0
2017-03-06 12:00:00,20.02,20.07,19.99,20.03,210610.0,20.02,20.07,19.99,20.03,210610.0
2017-03-06 12:30:00,20.02,20.07,20.0,20.07,156579.0,20.02,20.07,20.0,20.07,156579.0
2017-03-06 13:00:00,20.06,20.13,20.05,20.13,137348.0,20.06,20.13,20.05,20.13,137348.0
2017-03-06 13:30:00,20.13,20.17,20.11,20.14,132372.0,20.13,20.17,20.11,20.14,132372.0
2017-03-06 14:00:00,20.14,20.14,20.07,20.1,168423.0,20.14,20.14,20.07,20.1,168423.0
2017-03-06 14:30:00,20.09,20.11,20.03,20.05,205461.0,20.09,20.11,20.03,20.05,205461.0
2017-03-06 15:00:00,20.05,20.07,20.0,20.0,286080.0,20.05,20.07,20.0,20.0,286080.0
2017-03-06 15:30:00,20.01,20.13,19.99,20.05,777253.0,20.01,20.13,19.99,20.05,777253.0
2017-03-07 09:30:00,19.95,20.0,19.44,19.45,1216897.0,19.95,20.0,19.44,19.45,1216897.0
2017-03-07 10:00:00,19.45,19.5,19.26,19.47,1091994.0,19.45,19.5,19.26,19.47,1091994.0
2017-03-07 10:30:00,19.47,19.62,19.4,19.48,697009.0,19.47,19.62,19.4,19.48,697009.0
2017-03-07 11:00:00,19.48,19.56,19.36,19.4,397693.0,19.48,19.56,19.36,19.4,397693.0
2017-03-07 11:30:00,19.4,19.45,19.35,19.36,334970.0,19.4,19.45,19.35,19.36,334970.0
2017-03-07 12:00:00,19.36,19.42,19.27,19.35,315825.0,19.36,19.42,19.27,19.35,315825.0
2017-03-07 12:30:00,19.35,19.48,19.35,19.44,173336.0,19.35,19.48,19.35,19.44,173336.0
2017-03-07 13:00:00,19.45,19.46,19.36,19.37,179462.0,19.45,19.46,19.36,19.37,179462.0
2017-03-07 13:30:00,19.38,19.4,19.31,19.4,239716.0,19.38,19.4,19.31,19.4,239716.0
2017-03-07 14:00:00,19.39,19.45,19.38,19.39,300717.0,19.39,19.45,19.38,19.39,300717.0
2017-03-07 14:30:00,19.39,19.55,19.37,19.54,300241.0,19.39,19.55,19.37,19.54,300241.0
2017-03-07 15:00:00,19.54,19.55,19.47,19.48,222118.0,19.54,19.55,19.47,19.48,222118.0
2017-03-07 15:30:00,19.48,19.76,19.48,19.7,1250127.0,19.48,19.76,19.48,19.7,1250127.0
2017-03-08 09:30:00,19.71,19.76,19.18,19.36,1142142.0,19.71,19.76,19.18,19.36,1142142.0
2017-03-08 10:00:00,19.38,19.61,19.31,19.49,700225.0,19.38,19.61,19.31,19.49,700225.0
2017-03-08 10:30:00,19.5,19.5,19.3,19.33,732101.0,19.5,19.5,19.3,19.33,732101.0
2017-03-08 11:00:00,19.34,19.49,19.33,19.37,518956.0,19.34,19.49,19.33,19.37,518956.0
2017-03-08 11:30:00,19.38,19.38,19.25,19.3,300513.0,19.38,19.38,19.25,19.3,300513.0
2017-03-08 12:00:00,19.3,19.33,19.19,19.19,386037.0,19.3,19.33,19.19,19.19,386037.0
2017-03-08 12:30:00,19.19,19.28,19.11,19.28,514996.0,19.19,19.28,19.11,19.28,514996.0
2017-03-08 13:00:00,19.27,19.42,19.21,19.34,518825.0,19.27,19.42,19.21,19.34,518825.0
2017-03-08 13:30:00,19.34,19.37,19.24,19.28,360139.0,19.34,19.37,19.24,19.28,360139.0
2017-03-08 14:00:00,19.29,19.3,19.19,19.27,363696.0,19.29,19.3,19.19,19.27,363696.0
2017-03-08 14:30:00,19.26,19.27,19.21,19.27,452707.0,19.26,19.27,19.21,19.27,452707.0
2017-03-08 15:00:00,19.27,19.27,19.17,19.21,477343.0,19.27,19.27,19.17,19.21,477343.0
2017-03-08 15:30:00,19.21,19.22,19.12,19.13,1539330.0,19.21,19.22,19.12,19.13,1539330.0
2017-03-09 09:30:00,19.12,19.29,18.8,19.29,905927.0,19.12,19.29,18.8,19.29,905927.0
2017-03-09 10:00:00,19.28,19.36,19.16,19.16,529130.0,19.28,19.36,19.16,19.16,529130.0
2017-03-09 10:30:00,19.17,19.21,19.06,19.14,264986.0,19.17,19.21,19.06,19.14,264986.0
2017-03-09 11:00:00,19.14,19.25,19.07,19.24,248156.0,19.14,19.25,19.07,19.24,248156.0
2017-03-09 11:30:00,19.24,19.25,19.16,19.21,219344.0,19.24,19.25,19.16,19.21,219344.0
2017-03-09 12:00:00,19.2,19.25,19.16,19.19,169701.0,19.2,19.25,19.16,19.19,169701.0
2017-03-09 12:30:00,19.2,19.23,19.11,19.16,165661.0,19.2,19.23,19.11,19.16,165661.0
2017-03-09 13:00:00,19.16,19.26,19.14,19.21,150821.0,19.16,19.26,19.14,19.21,150821.0
2017-03-09 13:30:00,19.2,19.27,19.15,19.17,165022.0,19.2,19.27,19.15,19.17,165022.0
2017-03-09 14:00:00,19.16,19.16,18.96,18.96,344982.0,19.16,19.16,18.96,18.96,344982.0
2017-03-09 14:30:00,18.96,19.08,18.94,19.07,240874.0,18.96,19.08,18.94,19.07,240874.0
2017-03-09 15:00:00,19.07,19.14,19.06,19.11,281639.0,19.07,19.14,19.06,19.11,281639.0
2017-03-09 15:30:00,19.11,19.17,19.1,19.14,525024.0,19.11,19.17,19.1,19.14,525024.0
2017-03-10 09:30:00,19.32,19.63,19.22,19.58,755077.0,19.32,19.63,19.22,19.58,755077.0
2017-03-10 10:00:00,19.58,19.72,19.56,19.66,382752.0,19.58,19.72,19.56,19.66,382752.0
2017-03-10 10:30:00,19.65,19.68,19.55,19.57,284180.0,19.65,19.68,19.55,19.57,284180.0
2017-03-10 11:00:00,19.58,19.6,19.52,19.6,153919.0,19.58,19.6,19.52,19.6,153919.0
2017-03-10 11:30:00,19.6,19.62,19.46,19.48,231047.0,19.6,19.62,19.46,19.48,231047.0
2017-03-10 12:00:00,19.48,19.54,19.45,19.51,160508.0,19.48,19.54,19.45,19.51,160508.0
2017-03-10 12:30:00,19.51,19.52,19.39,19.4,138984.0,19.51,19.52,19.39,19.4,138984.0
2017-03-10 13:00:00,19.4,19.41,19.29,19.32,229057.0,19.4,19.41,19.29,19.32,229057.0
2017-03-10 13:30:00,19.33,19.34,19.26,19.33,159002.0,19.33,19.34,19.26,19.33,159002.0
2017-03-10 14:00:00,19.33,19.34,19.26,19.3,151574.0,19.33,19.34,19.26,19.3,151574.0
2017-03-10 14:30:00,19.31,19.34,19.23,19.23,189541.0,19.31,19.34,19.23,19.23,189541.0
2017-03-10 15:00:00,19.24,19.29,19.22,19.28,245677.0,19.24,19.29,19.22,19.28,245677.0
2017-03-10 15:30:00,19.28,19.32,19.22,19.27,638601.0,19.28,19.32,19.22,19.27,638601.0
2017-03-13 09:30:00,19.27,19.3,19.12,19.12,314180.0,19.27,19.3,19.12,19.12,314180.0
2017-03-13 10:00:00,19.12,19.17,19.02,19.05,434335.0,19.12,19.17,19.02,19.05,434335.0
2017-03-13 10:30:00,19.05,19.1,19.01,19.08,260821.0,19.05,19.1,19.01,19.08,260821.0
2017-03-13 11:00:00,19.09,19.11,19.0,19.07,165108.0,19.09,19.11,19.0,19.07,165108.0
2017-03-13 11:30:00,19.08,19.12,19.02,19.03,172992.0,19.08,19.12,19.02,19.03,172992.0
2017-03-13 12:00:00,19.04,19.1,19.03,19.08,128547.0,19.04,19.1,19.03,19.08,128547.0
2017-03-13 12:30:00,19.07,19.13,19.07,19.13,83577.0,19.07,19.13,19.07,19.13,83577.0
2017-03-13 13:00:00,19.13,19.13,19.07,19.08,98266.0,19.13,19.13,19.07,19.08,98266.0
2017-03-13 13:30:00,19.08,19.09,19.03,19.09,113949.0,19.08,19.09,19.03,19.09,113949.0
2017-03-13 14:00:00,19.09,19.1,19.0,19.01,205327.0,19.09,19.1,19.0,19.01,205327.0
2017-03-13 14:30:00,19.02,19.08,19.01,19.07,121722.0,19.02,19.08,19.01,19.07,121722.0
2017-03-13 15:00:00,19.07,19.09,19.03,19.05,230438.0,19.07,19.09,19.03,19.05,230438.0
2017-03-13 15:30:00,19.04,19.06,19.01,19.05,440479.0,19.04,19.06,19.01,19.05,440479.0
2017-03-14 09:30:00,19.0,19.17,19.0,19.06,395740.0,19.0,19.17,19.0,19.06,395740.0
2017-03-14 10:00:00,19.06,19.06,18.9,18.93,354121.0,19.06,19.06,18.9,18.93,354121.0
2017-03-14 10:30:00,18.93,18.96,18.87,18.88,356153.0,18.93,18.96,18.87,18.88,356153.0
2017-03-14 11:00:00,18.88,19.07,18.85,19.06,311917.0,18.88,19.07,18.85,19.06,311917.0
2017-03-14 11:30:00,19.06,19.14,19.03,19.14,133985.0,19.06,19.14,19.03,19.14,133985.0
2017-03-14 12:00:00,19.14,19.16,19.02,19.02,125510.0,19.14,19.16,19.02,19.02,125510.0
2017-03-14 12:30:00,19.02,19.05,19.01,19.02,92708.0,19.02,19.05,19.01,19.02,92708.0
2017-03-14 13:00:00,19.01,19.03,18.97,18.98,116187.0,19.01,19.03,18.97,18.98,116187.0
2017-03-14 13:30:00,18.99,18.99,18.92,18.96,1134009.0,18.99,18.99,18.92,18.96,1134009.0
2017-03-14 14:00:00,18.96,19.04,18.92,19.02,168280.0,18.96,19.04,18.92,19.02,168280.0
2017-03-14 14:30:00,19.02,19.05,19.0,19.04,134443.0,19.02,19.05,19.0,19.04,134443.0
2017-03-14 15:00:00,19.03,19.1,19.03,19.04,171778.0,19.03,19.1,19.03,19.04,171778.0
2017-03-14 15:30:00,19.04,19.07,19.02,19.03,420992.0,19.04,19.07,19.02,19.03,420992.0
2017-03-15 09:30:00,19.02,19.12,18.93,19.11,310502.0,19.02,19.12,18.93,19.11,310502.0
2017-03-15 10:00:00,19.12,19.19,19.11,19.19,246575.0,19.12,19.19,19.11,19.19,246575.0
2017-03-15 10:30:00,19.19,19.19,19.04,19.1,177947.0,19.19,19.19,19.04,19.1,177947.0
2017-03-15 11:00:00,19.1,19.15,19.02,19.04,117024.0,19.1,19.15,19.02,19.04,117024.0
2017-03-15 11:30:00,19.03,19.07,19.01,19.05,109771.0,19.03,19.07,19.01,19.05,109771.0
2017-03-15 12:00:00,19.06,19.16,19.05,19.15,96537.0,19.06,19.16,19.05,19.15,96537.0
2017-03-15 12:30:00,19.14,19.22,19.14,19.18,116918.0,19.14,19.22,19.14,19.18,116918.0
2017-03-15 13:00:00,19.18,19.2,19.13,19.16,103219.0,19.18,19.2,19.13,19.16,103219.0
2017-03-15 13:30:00,19.16,19.24,19.16,19.24,109570.0,19.16,19.24,19.16,19.24,109570.0
2017-03-15 14:00:00,19.25,19.37,19.25,19.31,218442.0,19.25,19.37,19.25,19.31,218442.0
2017-03-15 14:30:00,19.31,19.38,19.25,19.37,145146.0,19.31,19.38,19.25,19.37,145146.0
2017-03-15 15:00:00,19.37,19.48,19.36,19.46,249804.0,19.37,19.48,19.36,19.46,249804.0
2017-03-15 15:30:00,19.45,19.56,19.45,19.46,574923.0,19.45,19.56,19.45,19.46,574923.0
2017-03-16 09:30:00,19.44,19.6,19.32,19.51,337605.0,19.44,19.6,19.32,19.51,337605.0
2017-03-16 10:00:00,19.52,19.73,19.51,19.71,356742.0,19.52,19.73,19.51,19.71,356742.0
2017-03-16 10:30:00,19.71,19.85,19.68,19.68,381513.0,19.71,19.85,19.68,19.68,381513.0
2017-03-16 11:00:00,19.68,19.75,19.6,19.72,210971.0,19.68,19.75,19.6,19.72,210971.0
2017-03-16 11:30:00,19.71,19.78,19.71,19.77,158605.0,19.71,19.78,19.71,19.77,158605.0
2017-03-16 12:00:00,19.77,19.86,19.75,19.82,186585.0,19.77,19.86,19.75,19.82,186585.0
2017-03-16 12:30:00,19.83,19.88,19.8,19.82,147262.0,19.83,19.88,19.8,19.82,147262.0
2017-03-16 13:00:00,19.82,19.84,19.77,19.81,263877.0,19.82,19.84,19.77,19.81,263877.0
2017-03-16 13:30:00,19.81,19.89,19.79,19.84,197706.0,19.81,19.89,19.79,19.84,197706.0
2017-03-16 14:00:00,19.84,19.85,19.77,19.78,292841.0,19.84,19.85,19.77,19.78,292841.0
2017-03-16 14:30:00,19.78,19.88,19.78,19.86,175337.0,19.78,19.88,19.78,19.86,175337.0
2017-03-16 15:00:00,19.87,19.88,19.82,19.87,167856.0,19.87,19.88,19.82,19.87,167856.0
2017-03-16 15:30:00,19.87,19.87,19.79,19.82,651135.0,19.87,19.87,19.79,19.82,651135.0
2017-03-17 09:30:00,19.89,19.94,19.45,19.55,615543.0,19.89,19.94,19.45,19.55,615543.0
2017-03-17 10:00:00,19.55,19.56,19.36,19.53,221731.0,19.55,19.56,19.36,19.53,221731.0
2017-03-17 10:30:00,19.52,19.55,19.45,19.46,276916.0,19.52,19.55,19.45,19.46,276916.0
2017-03-17 11:00:00,19.45,19.47,19.39,19.42,167592.0,19.45,19.47,19.39,19.42,167592.0
2017-03-17 11:30:00,19.42,19.42,19.29,19.3,277104.0,19.42,19.42,19.29,19.3,277104.0
2017-03-17 12:00:00,19.31,19.44,19.3,19.32,203489.0,19.31,19.44,19.3,19.32,203489.0
2017-03-17 12:30:00,19.31,19.36,19.3,19.34,146991.0,19.31,19.36,19.3,19.34,146991.0
2017-03-17 13:00:00,19.35,19.46,19.33,19.44,194161.0,19.35,19.46,19.33,19.44,194161.0
2017-03-17 13:30:00,19.44,19.44,19.33,19.34,221360.0,19.44,19.44,19.33,19.34,221360.0
2017-03-17 14:00:00,19.33,19.42,19.31,19.36,147888.0,19.33,19.42,19.31,19.36,147888.0
2017-03-17 14:30:00,19.36,19.37,19.31,19.35,103680.0,19.36,19.37,19.31,19.35,103680.0
2017-03-17 15:00:00,19.35,19.39,19.33,19.37,181644.0,19.35,19.39,19.33,19.37,181644.0
2017-03-17 15:30:00,19.37,19.5,19.31,19.38,1286409.0,19.37,19.5,19.31,19.38,1286409.0
2017-03-20 09:30:00,19.38,19.44,19.23,19.37,343471.0,19.38,19.44,19.23,19.37,343471.0
2017-03-20 10:00:00,19.37,19.57,19.37,19.46,174385.0,19.37,19.57,19.37,19.46,174385.0
2017-03-20 10:30:00,19.46,19.54,19.45,19.53,127340.0,19.46,19.54,19.45,19.53,127340.0
2017-03-20 11:00:00,19.53,19.55,19.38,19.38,150122.0,19.53,19.55,19.38,19.38,150122.0
2017-03-20 11:30:00,19.38,19.5,19.38,19.49,101998.0,19.38,19.5,19.38,19.49,101998.0
2017-03-20 12:00:00,19.49,19.5,19.44,19.49,115066.0,19.49,19.5,19.44,19.49,115066.0
2017-03-20 12:30:00,19.5,19.53,19.44,19.49,111418.0,19.5,19.53,19.44,19.49,111418.0
2017-03-20 13:00:00,19.49,19.51,19.48,19.49,92325.0,19.49,19.51,19.48,19.49,92325.0
2017-03-20 13:30:00,19.49,19.49,19.4,19.43,94959.0,19.49,19.49,19.4,19.43,94959.0
2017-03-20 14:00:00,19.43,19.5,19.42,19.46,140457.0,19.43,19.5,19.42,19.46,140457.0
2017-03-20 14:30:00,19.46,19.49,19.42,19.48,124334.0,19.46,19.49,19.42,19.48,124334.0
2017-03-20 15:00:00,19.49,19.55,19.46,19.53,113677.0,19.49,19.55,19.46,19.53,113677.0
2017-03-20 15:30:00,19.54,19.59,19.53,19.57,333565.0,19.54,19.59,19.53,19.57,333565.0
2017-03-21 09:30:00,19.51,19.58,19.35,19.37,292306.0,19.51,19.58,19.35,19.37,292306.0
2017-03-21 10:00:00,19.38,19.39,19.1,19.11,275852.0,19.38,19.39,19.1,19.11,275852.0
2017-03-21 10:30:00,19.12,19.12,19.01,19.01,349649.0,19.12,19.12,19.01,19.01,349649.0
2017-03-21 11:00:00,19.02,19.02,18.9,18.93,412809.0,19.02,19.02,18.9,18.93,412809.0
2017-03-21 11:30:00,18.92,18.98,18.8,18.98,429347.0,18.92,18.98,18.8,18.98,429347.0
2017-03-21 12:00:00,18.98,19.04,18.91,18.95,178973.0,18.98,19.04,18.91,18.95,178973.0
2017-03-21 12:30:00,18.95,18.99,18.92,18.96,183198.0,18.95,18.99,18.92,18.96,183198.0
2017-03-21 13:00:00,18.95,18.98,18.9,18.95,124780.0,18.95,18.98,18.9,18.95,124780.0
2017-03-21 13:30:00,18.94,18.99,18.87,18.89,130471.0,18.94,18.99,18.87,18.89,130471.0
2017-03-21 14:00:00,18.88,19.03,18.88,19.02,165593.0,18.88,19.03,18.88,19.02,165593.0
2017-03-21 14:30:00,19.02,19.14,19.01,19.13,175488.0,19.02,19.14,19.01,19.13,175488.0
2017-03-21 15:00:00,19.13,19.15,19.08,19.11,173248.0,19.13,19.15,19.08,19.11,173248.0
2017-03-21 15:30:00,19.1,19.11,18.96,18.99,513675.0,19.1,19.11,18.96,18.99,513675.0
2017-03-22 09:30:00,18.62,18.77,18.4,18.55,797461.0,18.62,18.77,18.4,18.55,797461.0
2017-03-22 10:00:00,18.56,18.59,18.43,18.57,530428.0,18.56,18.59,18.43,18.57,530428.0
2017-03-22 10:30:00,18.57,18.73,18.49,18.66,517681.0,18.57,18.73,18.49,18.66,517681.0
2017-03-22 11:00:00,18.67,18.75,18.59,18.75,259451.0,18.67,18.75,18.59,18.75,259451.0
2017-03-22 11:30:00,18.75,18.84,18.72,18.74,205320.0,18.75,18.84,18.72,18.74,205320.0
2017-03-22 12:00:00,18.74,18.74,18.59,18.6,227699.0,18.74,18.74,18.59,18.6,227699.0
2017-03-22 12:30:00,18.61,18.63,18.53,18.63,423382.0,18.61,18.63,18.53,18.63,423382.0
2017-03-22 13:00:00,18.63,18.66,18.58,18.61,188699.0,18.63,18.66,18.58,18.61,188699.0
2017-03-22 13:30:00,18.6,18.74,18.6,18.66,265467.0,18.6,18.74,18.6,18.66,265467.0
2017-03-22 14:00:00,18.66,18.87,18.64,18.85,338179.0,18.66,18.87,18.64,18.85,338179.0
2017-03-22 14:30:00,18.85,18.94,18.84,18.93,365203.0,18.85,18.94,18.84,18.93,365203.0
2017-03-22 15:00:00,18.93,19.09,18.9,19.05,407084.0,18.93,19.09,18.9,19.05,407084.0
2017-03-22 15:30:00,19.05,19.13,19.02,19.09,870868.0,19.05,19.13,19.02,19.09,870868.0
2017-03-23 09:30:00,19.16,19.25,18.94,18.95,495868.0,19.16,19.25,18.94,18.95,495868.0
2017-03-23 10:00:00,18.95,19.02,18.86,18.89,425038.0,18.95,19.02,18.86,18.89,425038.0
2017-03-23 10:30:00,18.9,19.07,18.89,18.98,354629.0,18.9,19.07,18.89,18.98,354629.0
2017-03-23 11:00:00,18.98,19.1,18.97,19.0,248843.0,18.98,19.1,18.97,19.0,248843.0
2017-03-23 11:30:00,18.99,19.03,18.91,18.99,283278.0,18.99,19.03,18.91,18.99,283278.0
2017-03-23 12:00:00,18.99,19.14,18.99,19.1,239489.0,18.99,19.14,18.99,19.1,239489.0
2017-03-23 12:30:00,19.11,19.21,19.1,19.17,253116.0,19.11,19.21,19.1,19.17,253116.0
2017-03-23 13:00:00,19.16,19.17,19.06,19.06,194016.0,19.16,19.17,19.06,19.06,194016.0
2017-03-23 13:30:00,19.07,19.21,19.06,19.15,203668.0,19.07,19.21,19.06,19.15,203668.0
2017-03-23 14:00:00,19.16,19.17,19.06,19.08,169067.0,19.16,19.17,19.06,19.08,169067.0
2017-03-23 14:30:00,19.07,19.11,19.01,19.01,236623.0,19.07,19.11,19.01,19.01,236623.0
2017-03-23 15:00:00,19.02,19.06,18.97,18.97,278674.0,19.02,19.06,18.97,18.97,278674.0
2017-03-23 15:30:00,18.98,19.0,18.92,18.97,758534.0,18.98,19.0,18.92,18.97,758534.0
2017-03-24 09:30:00,19.62,19.71,19.46,19.51,806579.0,19.62,19.71,19.46,19.51,806579.0
2017-03-24 10:00:00,19.5,19.74,19.43,19.74,592439.0,19.5,19.74,19.43,19.74,592439.0
2017-03-24 10:30:00,19.74,19.75,19.54,19.58,496838.0,19.74,19.75,19.54,19.58,496838.0
2017-03-24 11:00:00,19.58,19.62,19.45,19.57,449820.0,19.58,19.62,19.45,19.57,449820.0
2017-03-24 11:30:00,19.57,19.68,19.52,19.68,416602.0,19.57,19.68,19.52,19.68,416602.0
2017-03-24 12:00:00,19.68,19.78,19.65,19.77,364333.0,19.68,19.78,19.65,19.77,364333.0
2017-03-24 12:30:00,19.77,19.92,19.72,19.88,452307.0,19.77,19.92,19.72,19.88,452307.0
2017-03-24 13:00:00,19.88,19.98,19.79,19.97,367504.0,19.88,19.98,19.79,19.97,367504.0
2017-03-24 13:30:00,19.97,19.99,19.85,19.93,336878.0,19.97,19.99,19.85,19.93,336878.0
2017-03-24 14:00:00,19.93,20.03,19.86,19.87,642517.0,19.93,20.03,19.86,19.87,642517.0
2017-03-24 14:30:00,19.87,19.87,19.62,19.62,457164.0,19.87,19.87,19.62,19.62,457164.0
2017-03-24 15:00:00,19.63,19.63,19.47,19.59,1108492.0,19.63,19.63,19.47,19.59,1108492.0
2017-03-24 15:30:00,19.58,19.73,19.5,19.66,1453566.0,19.58,19.73,19.5,19.66,1453566.0
2017-03-27 09:30:00,19.49,19.74,19.4,19.69,495163.0,19.49,19.74,19.4,19.69,495163.0
2017-03-27 10:00:00,19.69,19.72,19.51,19.59,251157.0,19.69,19.72,19.51,19.59,251157.0
2017-03-27 10:30:00,19.6,19.69,19.58,19.65,151804.0,19.6,19.69,19.58,19.65,151804.0
2017-03-27 11:00:00,19.66,19.68,19.58,19.67,167040.0,19.66,19.68,19.58,19.67,167040.0
2017-03-27 11:30:00,19.66,19.86,19.65,19.85,299035.0,19.66,19.86,19.65,19.85,299035.0
2017-03-27 12:00:00,19.84,19.94,19.81,19.89,190264.0,19.84,19.94,19.81,19.89,190264.0
2017-03-27 12:30:00,19.89,19.94,19.88,19.92,187471.0,19.89,19.94,19.88,19.92,187471.0
2017-03-27 13:00:00,19.91,19.95,19.88,19.94,178488.0,19.91,19.95,19.88,19.94,178488.0
2017-03-27 13:30:00,19.95,19.96,19.85,19.86,168954.0,19.95,19.96,19.85,19.86,168954.0
2017-03-27 14:00:00,19.85,19.85,19.77,19.85,193082.0,19.85,19.85,19.77,19.85,193082.0
2017-03-27 14:30:00,19.84,19.89,19.78,19.89,185651.0,19.84,19.89,19.78,19.89,185651.0
2017-03-27 15:00:00,19.89,19.89,19.81,19.86,280449.0,19.89,19.89,19.81,19.86,280449.0
2017-03-27 15:30:00,19.85,19.89,19.83,19.87,481452.0,19.85,19.89,19.83,19.87,481452.0
2017-03-28 09:30:00,19.97,20.01,19.71,19.84,534879.0,19.97,20.01,19.71,19.84,534879.0
2017-03-28 10:00:00,19.84,19.91,19.75,19.8,240265.0,19.84,19.91,19.75,19.8,240265.0
2017-03-28 10:30:00,19.8,19.86,19.7,19.85,190479.0,19.8,19.86,19.7,19.85,190479.0
2017-03-28 11:00:00,19.85,19.86,19.74,19.78,288583.0,19.85,19.86,19.74,19.78,288583.0
2017-03-28 11:30:00,19.78,19.95,19.77,19.88,192453.0,19.78,19.95,19.77,19.88,192453.0
2017-03-28 12:00:00,19.88,19.93,19.85,19.92,184751.0,19.88,19.93,19.85,19.92,184751.0
2017-03-28 12:30:00,19.93,19.95,19.9,19.94,120076.0,19.93,19.95,19.9,19.94,120076.0
2017-03-28 13:00:00,19.94,19.98,19.91,19.97,154765.0,19.94,19.98,19.91,19.97,154765.0
2017-03-28 13:30:00,19.96,19.98,19.9,19.98,160858.0,19.96,19.98,19.9,19.98,160858.0
2017-03-28 14:00:00,19.98,20.0,19.93,19.95,177166.0,19.98,20.0,19.93,19.95,177166.0
2017-03-28 14:30:00,19.95,19.99,19.94,19.97,185621.0,19.95,19.99,19.94,19.97,185621.0
2017-03-28 15:00:00,19.97,20.03,19.96,19.96,318154.0,19.97,20.03,19.96,19.96,318154.0
2017-03-28 15:30:00,19.96,20.0,19.89,19.91,779593.0,19.96,20.0,19.89,19.91,779593.0
2017-03-29 09:30:00,19.87,20.28,19.82,20.26,604240.0,19.87,20.28,19.82,20.26,604240.0
2017-03-29 10:00:00,20.25,20.46,20.2,20.38,512187.0,20.25,20.46,20.2,20.38,512187.0
2017-03-29 10:30:00,20.38,20.65,20.37,20.44,1150873.0,20.38,20.65,20.37,20.44,1150873.0
2017-03-29 11:00:00,20.44,20.52,20.34,20.47,318394.0,20.44,20.52,20.34,20.47,318394.0
2017-03-29 11:30:00,20.46,20.47,20.33,20.39,197926.0,20.46,20.47,20.33,20.39,197926.0
2017-03-29 12:00:00,20.39,20.65,20.38,20.64,423917.0,20.39,20.65,20.38,20.64,423917.0
2017-03-29 12:30:00,20.64,20.7,20.61,20.69,348563.0,20.64,20.7,20.61,20.69,348563.0
2017-03-29 13:00:00,20.69,20.79,20.67,20.73,400457.0,20.69,20.79,20.67,20.73,400457.0
2017-03-29 13:30:00,20.73,20.77,20.61,20.62,411541.0,20.73,20.77,20.61,20.62,411541.0
2017-03-29 14:00:00,20.62,20.66,20.51,20.66,350344.0,20.62,20.66,20.51,20.66,350344.0
2017-03-29 14:30:00,20.66,20.77,20.65,20.75,330943.0,20.66,20.77,20.65,20.75,330943.0
2017-03-29 15:00:00,20.75,20.77,20.62,20.64,405111.0,20.75,20.77,20.62,20.64,405111.0
2017-03-29 15:30:00,20.64,20.69,20.59,20.62,769561.0,20.64,20.69,20.59,20.62,769561.0
2017-03-30 09:30:00,20.35,20.41,20.12,20.12,703988.0,20.35,20.41,20.12,20.12,703988.0
2017-03-30 10:00:00,20.12,20.2,19.96,19.98,547952.0,20.12,20.2,19.96,19.98,547952.0
2017-03-30 10:30:00,19.98,20.18,19.97,20.14,327413.0,19.98,20.18,19.97,20.14,327413.0
2017-03-30 11:00:00,20.14,20.28,20.09,20.25,289860.0,20.14,20.28,20.09,20.25,289860.0
2017-03-30 11:30:00,20.24,20.27,20.14,20.17,170266.0,20.24,20.27,20.14,20.17,170266.0
2017-03-30 12:00:00,20.17,20.23,20.15,20.2,215066.0,20.17,20.23,20.15,20.2,215066.0
2017-03-30 12:30:00,20.19,20.22,20.11,20.16,145928.0,20.19,20.22,20.11,20.16,145928.0
2017-03-30 13:00:00,20.16,20.26,20.12,20.21,274404.0,20.16,20.26,20.12,20.21,274404.0
2017-03-30 13:30:00,20.2,20.25,20.14,20.24,198384.0,20.2,20.25,20.14,20.24,198384.0
2017-03-30 14:00:00,20.24,20.25,20.13,20.15,176977.0,20.24,20.25,20.13,20.15,176977.0
2017-03-30 14:30:00,20.14,20.17,20.1,20.15,196628.0,20.14,20.17,20.1,20.15,196628.0
2017-03-30 15:00:00,20.14,20.21,20.12,20.16,230100.0,20.14,20.21,20.12,20.16,230100.0
2017-03-30 15:30:00,20.16,20.2,20.09,20.09,887095.0,20.16,20.2,20.09,20.09,887095.0
2017-03-31 09:30:00,20.09,20.22,20.09,20.2,256017.0,20.09,20.22,20.09,20.2,256017.0
2017-03-31 10:00:00,20.19,20.21,19.92,19.94,333701.0,20.19,20.21,19.92,19.94,333701.0
2017-03-31 10:30:00,19.94,20.02,19.92,19.95,185190.0,19.94,20.02,19.92,19.95,185190.0
2017-03-31 11:00:00,19.96,19.96,19.87,19.88,264168.0,19.96,19.96,19.87,19.88,264168.0
2017-03-31 11:30:00,19.88,19.93,19.83,19.9,262135.0,19.88,19.93,19.83,19.9,262135.0
2017-03-31 12:00:00,19.91,19.97,19.9,19.93,169581.0,19.91,19.97,19.9,19.93,169581.0
2017-03-31 12:30:00,19.94,19.97,19.88,19.88,107626.0,19.94,19.97,19.88,19.88,107626.0
2017-03-31 13:00:00,19.89,19.95,19.86,19.95,136226.0,19.89,19.95,19.86,19.95,136226.0
2017-03-31 13:30:00,19.95,19.98,19.86,19.86,186944.0,19.95,19.98,19.86,19.86,186944.0
2017-03-31 14:00:00,19.86,19.93,19.83,19.89,294905.0,19.86,19.93,19.83,19.89,294905.0
2017-03-31 14:30:00,19.89,19.91,19.83,19.86,207630.0,19.89,19.91,19.83,19.86,207630.0
2017-03-31 15:00:00,19.86,19.87,19.8,19.82,274864.0,19.86,19.87,19.8,19.82,274864.0
2017-03-31 15:30:00,19.82,19.93,19.78,19.79,673713.0,19.82,19.93,19.78,19.79,673713.0
2017-04-03 09:30:00,19.97,20.0,19.2,19.23,2010176.0,19.97,20.0,19.2,19.23,2010176.0
2017-04-03 10:00:00,19.23,19.47,19.22,19.47,976768.0,19.23,19.47,19.22,19.47,976768.0
2017-04-03 10:30:00,19.47,19.52,19.37,19.39,536879.0,19.47,19.52,19.37,19.39,536879.0
2017-04-03 11:00:00,19.39,19.4,19.27,19.36,417555.0,19.39,19.4,19.27,19.36,417555.0
2017-04-03 11:30:00,19.35,19.45,19.26,19.44,386913.0,19.35,19.45,19.26,19.44,386913.0
2017-04-03 12:00:00,19.44,19.45,19.34,19.44,289612.0,19.44,19.45,19.34,19.44,289612.0
2017-04-03 12:30:00,19.44,19.46,19.38,19.43,293444.0,19.44,19.46,19.38,19.43,293444.0
2017-04-03 13:00:00,19.43,19.5,19.42,19.49,275837.0,19.43,19.5,19.42,19.49,275837.0
2017-04-03 13:30:00,19.49,19.67,19.47,19.65,444283.0,19.49,19.67,19.47,19.65,444283.0
2017-04-03 14:00:00,19.65,19.7,19.63,19.67,476072.0,19.65,19.7,19.63,19.67,476072.0
2017-04-03 14:30:00,19.66,19.71,19.56,19.66,355252.0,19.66,19.71,19.56,19.66,355252.0
2017-04-03 15:00:00,19.65,19.7,19.58,19.68,332521.0,19.65,19.7,19.58,19.68,332521.0
2017-04-03 15:30:00,19.67,19.68,19.58,19.63,892083.0,19.67,19.68,19.58,19.63,892083.0
2017-04-04 09:30:00,19.54,19.55,19.15,19.22,864711.0,19.54,19.55,19.15,19.22,864711.0
2017-04-04 10:00:00,19.22,19.23,19.02,19.03,615550.0,19.22,19.23,19.02,19.03,615550.0
2017-04-04 10:30:00,19.03,19.25,19.02,19.22,567865.0,19.03,19.25,19.02,19.22,567865.0
2017-04-04 11:00:00,19.21,19.33,19.19,19.28,322363.0,19.21,19.33,19.19,19.28,322363.0
2017-04-04 11:30:00,19.27,19.34,19.2,19.2,407019.0,19.27,19.34,19.2,19.2,407019.0
2017-04-04 12:00:00,19.21,19.23,19.11,19.14,288403.0,19.21,19.23,19.11,19.14,288403.0
2017-04-04 12:30:00,19.13,19.17,19.1,19.14,252996.0,19.13,19.17,19.1,19.14,252996.0
2017-04-04 13:00:00,19.14,19.21,19.11,19.13,273577.0,19.14,19.21,19.11,19.13,273577.0
2017-04-04 13:30:00,19.13,19.16,19.08,19.11,308761.0,19.13,19.16,19.08,19.11,308761.0
2017-04-04 14:00:00,19.12,19.21,19.11,19.2,260350.0,19.12,19.21,19.11,19.2,260350.0
2017-04-04 14:30:00,19.2,19.2,19.08,19.14,265541.0,19.2,19.2,19.08,19.14,265541.0
2017-04-04 15:00:00,19.13,19.25,19.13,19.24,386932.0,19.13,19.25,19.13,19.24,386932.0
2017-04-04 15:30:00,19.24,19.33,19.23,19.3,909648.0,19.24,19.33,19.23,19.3,909648.0
2017-04-05 09:30:00,19.51,19.58,19.33,19.53,440995.0,19.51,19.58,19.33,19.53,440995.0
2017-04-05 10:00:00,19.52,19.82,19.45,19.79,472246.0,19.52,19.82,19.45,19.79,472246.0
2017-04-05 10:30:00,19.79,20.02,19.74,19.93,529476.0,19.79,20.02,19.74,19.93,529476.0
2017-04-05 11:00:00,19.94,19.94,19.76,19.87,331355.0,19.94,19.94,19.76,19.87,331355.0
2017-04-05 11:30:00,19.87,19.96,19.8,19.95,242618.0,19.87,19.96,19.8,19.95,242618.0
2017-04-05 12:00:00,19.96,20.13,19.94,20.12,339957.0,19.96,20.13,19.94,20.12,339957.0
2017-04-05 12:30:00,20.12,20.24,20.09,20.21,471705.0,20.12,20.24,20.09,20.21,471705.0
2017-04-05 13:00:00,20.2,20.25,20.15,20.21,227362.0,20.2,20.25,20.15,20.21,227362.0
2017-04-05 13:30:00,20.22,20.28,20.15,20.18,376249.0,20.22,20.28,20.15,20.18,376249.0
2017-04-05 14:00:00,20.18,20.19,20.08,20.18,369599.0,20.18,20.19,20.08,20.18,369599.0
2017-04-05 14:30:00,20.17,20.19,19.97,20.04,760541.0,20.17,20.19,19.97,20.04,760541.0
2017-04-05 15:00:00,20.04,20.05,19.76,19.8,637070.0,20.04,20.05,19.76,19.8,637070.0
2017-04-05 15:30:00,19.79,19.81,19.6,19.62,964688.0,19.79,19.81,19.6,19.62,964688.0
2017-04-06 09:30:00,19.82,20.44,19.67,20.43,879127.0,19.82,20.44,19.67,20.43,879127.0
2017-04-06 10:00:00,20.43,20.55,20.25,20.37,696763.0,20.43,20.55,20.25,20.37,696763.0
2017-04-06 10:30:00,20.38,20.45,20.19,20.3,363772.0,20.38,20.45,20.19,20.3,363772.0
2017-04-06 11:00:00,20.3,20.4,20.29,20.33,305082.0,20.3,20.4,20.29,20.33,305082.0
2017-04-06 11:30:00,20.32,20.35,20.22,20.33,373658.0,20.32,20.35,20.22,20.33,373658.0
2017-04-06 12:00:00,20.34,20.39,20.33,20.37,212984.0,20.34,20.39,20.33,20.37,212984.0
2017-04-06 12:30:00,20.37,20.39,20.21,20.23,173217.0,20.37,20.39,20.21,20.23,173217.0
2017-04-06 13:00:00,20.23,20.25,20.15,20.23,198792.0,20.23,20.25,20.15,20.23,198792.0
2017-04-06 13:30:00,20.23,20.34,20.22,20.32,169361.0,20.23,20.34,20.22,20.32,169361.0
2017-04-06 14:00:00,20.32,20.35,20.2,20.21,167369.0,20.32,20.35,20.2,20.21,167369.0
2017-04-06 14:30:00,20.2,20.23,20.11,20.12,232892.0,20.2,20.23,20.11,20.12,232892.0
2017-04-06 15:00:00,20.12,20.2,20.11,20.14,262902.0,20.12,20.2,20.11,20.14,262902.0
2017-04-06 15:30:00,20.15,20.27,20.13,20.27,528413.0,20.15,20.27,20.13,20.27,528413.0
2017-04-07 09:30:00,20.13,20.24,19.94,19.98,481085.0,20.13,20.24,19.94,19.98,481085.0
2017-04-07 10:00:00,19.98,20.05,19.85,19.86,308526.0,19.98,20.05,19.85,19.86,308526.0
2017-04-07 10:30:00,19.85,19.89,19.79,19.87,285422.0,19.85,19.89,19.79,19.87,285422.0
2017-04-07 11:00:00,19.86,19.9,19.77,19.8,262810.0,19.86,19.9,19.77,19.8,262810.0
2017-04-07 11:30:00,19.8,19.89,19.78,19.85,255970.0,19.8,19.89,19.78,19.85,255970.0
2017-04-07 12:00:00,19.85,19.97,19.85,19.95,270314.0,19.85,19.97,19.85,19.95,270314.0
2017-04-07 12:30:00,19.95,19.99,19.88,19.93,183081.0,19.95,19.99,19.88,19.93,183081.0
2017-04-07 13:00:00,19.92,19.96,19.89,19.96,160963.0,19.92,19.96,19.89,19.96,160963.0
2017-04-07 13:30:00,19.95,19.97,19.88,19.94,290510.0,19.95,19.97,19.88,19.94,290510.0
2017-04-07 14:00:00,19.94,19.98,19.89,19.97,182617.0,19.94,19.98,19.89,19.97,182617.0
2017-04-07 14:30:00,19.97,20.0,19.92,19.93,224202.0,19.97,20.0,19.92,19.93,224202.0
2017-04-07 15:00:00,19.94,19.98,19.9,19.94,224752.0,19.94,19.98,19.9,19.94,224752.0
2017-04-07 15:30:00,19.93,19.94,19.83,19.84,708063.0,19.93,19.94,19.83,19.84,708063.0
2017-04-10 09:30:00,19.8,19.96,19.65,19.88,610447.0,19.8,19.96,19.65,19.88,610447.0
2017-04-10 10:00:00,19.88,20.0,19.86,19.9,350658.0,19.88,20.0,19.86,19.9,350658.0
2017-04-10 10:30:00,19.89,19.92,19.72,19.75,265532.0,19.89,19.92,19.72,19.75,265532.0
2017-04-10 11:00:00,19.76,19.76,19.66,19.69,276554.0,19.76,19.76,19.66,19.69,276554.0
2017-04-10 11:30:00,19.7,19.7,19.55,19.65,351396.0,19.7,19.7,19.55,19.65,351396.0
2017-04-10 12:00:00,19.64,19.66,19.55,19.63,173899.0,19.64,19.66,19.55,19.63,173899.0
2017-04-10 12:30:00,19.63,19.69,19.61,19.68,150745.0,19.63,19.69,19.61,19.68,150745.0
2017-04-10 13:00:00,19.67,19.72,19.66,19.67,171611.0,19.67,19.72,19.66,19.67,171611.0
2017-04-10 13:30:00,19.66,19.71,19.58,19.6,215237.0,19.66,19.71,19.58,19.6,215237.0
2017-04-10 14:00:00,19.61,19.62,19.57,19.59,139297.0,19.61,19.62,19.57,19.59,139297.0
2017-04-10 14:30:00,19.59,19.75,19.58,19.74,158021.0,19.59,19.75,19.58,19.74,158021.0
2017-04-10 15:00:00,19.73,19.82,19.7,19.77,320497.0,19.73,19.82,19.7,19.77,320497.0
2017-04-10 15:30:00,19.77,19.78,19.68,19.72,380503.0,19.77,19.78,19.68,19.72,380503.0
2017-04-11 09:30:00,19.66,19.68,19.38,19.51,485356.0,19.66,19.68,19.38,19.51,485356.0
2017-04-11 10:00:00,19.52,19.59,19.32,19.42,297338.0,19.52,19.59,19.32,19.42,297338.0
2017-04-11 10:30:00,19.41,19.41,19.21,19.29,424798.0,19.41,19.41,19.21,19.29,424798.0
2017-04-11 11:00:00,19.29,19.37,19.27,19.31,296238.0,19.29,19.37,19.27,19.31,296238.0
2017-04-11 11:30:00,19.32,19.35,19.25,19.28,302628.0,19.32,19.35,19.25,19.28,302628.0
2017-04-11 12:00:00,19.28,19.34,19.25,19.28,256039.0,19.28,19.34,19.25,19.28,256039.0
2017-04-11 12:30:00,19.28,19.41,19.27,19.39,286918.0,19.28,19.41,19.27,19.39,286918.0
2017-04-11 13:00:00,19.4,19.4,19.35,19.38,165037.0,19.4,19.4,19.35,19.38,165037.0
2017-04-11 13:30:00,19.38,19.38,19.32,19.36,180011.0,19.38,19.38,19.32,19.36,180011.0
2017-04-11 14:00:00,19.37,19.43,19.34,19.41,152646.0,19.37,19.43,19.34,19.41,152646.0
2017-04-11 14:30:00,19.41,19.45,19.38,19.42,271907.0,19.41,19.45,19.38,19.42,271907.0
2017-04-11 15:00:00,19.42,19.44,19.32,19.39,357389.0,19.42,19.44,19.32,19.39,357389.0
2017-04-11 15:30:00,19.4,19.42,19.36,19.42,630314.0,19.4,19.42,19.36,19.42,630314.0
2017-04-12 09:30:00,19.25,19.34,19.17,19.23,379837.0,19.25,19.34,19.17,19.23,379837.0
2017-04-12 10:00:00,19.24,19.48,19.23,19.43,217413.0,19.24,19.48,19.23,19.43,217413.0
2017-04-12 10:30:00,19.44,19.48,19.27,19.27,253703.0,19.44,19.48,19.27,19.27,253703.0
2017-04-12 11:00:00,19.27,19.28,19.18,19.21,448769.0,19.27,19.28,19.18,19.21,448769.0
2017-04-12 11:30:00,19.21,19.22,19.09,19.16,347218.0,19.21,19.22,19.09,19.16,347218.0
2017-04-12 12:00:00,19.16,19.2,19.11,19.13,275125.0,19.16,19.2,19.11,19.13,275125.0
2017-04-12 12:30:00,19.12,19.14,19.09,19.11,181906.0,19.12,19.14,19.09,19.11,181906.0
2017-04-12 13:00:00,19.11,19.14,19.09,19.11,152456.0,19.11,19.14,19.09,19.11,152456.0
2017-04-12 13:30:00,19.11,19.21,19.11,19.21,173076.0,19.11,19.21,19.11,19.21,173076.0
2017-04-12 14:00:00,19.21,19.29,19.19,19.29,177123.0,19.21,19.29,19.19,19.29,177123.0
2017-04-12 14:30:00,19.28,19.32,19.24,19.26,224673.0,19.28,19.32,19.24,19.26,224673.0
2017-04-12 15:00:00,19.26,19.28,19.21,19.28,195706.0,19.26,19.28,19.21,19.28,195706.0
2017-04-12 15:30:00,19.27,19.29,19.23,19.26,553565.0,19.27,19.29,19.23,19.26,553565.0
2017-04-13 09:30:00,19.28,19.35,19.21,19.25,472831.0,19.28,19.35,19.21,19.25,472831.0
2017-04-13 10:00:00,19.25,19.33,19.22,19.22,343092.0,19.25,19.33,19.22,19.22,343092.0
2017-04-13 10:30:00,19.22,19.33,19.22,19.3,188949.0,19.22,19.33,19.22,19.3,188949.0
2017-04-13 11:00:00,19.3,19.33,19.26,19.26,269628.0,19.3,19.33,19.26,19.26,269628.0
2017-04-13 11:30:00,19.26,19.34,19.22,19.28,167065.0,19.26,19.34,19.22,19.28,167065.0
2017-04-13 12:00:00,19.27,19.29,19.22,19.29,140302.0,19.27,19.29,19.22,19.29,140302.0
2017-04-13 12:30:00,19.28,19.3,19.2,19.26,119453.0,19.28,19.3,19.2,19.26,119453.0
2017-04-13 13:00:00,19.26,19.26,19.18,19.26,175761.0,19.26,19.26,19.18,19.26,175761.0
2017-04-13 13:30:00,19.25,19.29,19.23,19.26,159240.0,19.25,19.29,19.23,19.26,159240.0
2017-04-13 14:00:00,19.25,19.31,19.23,19.28,298920.0,19.25,19.31,19.23,19.28,298920.0
2017-04-13 14:30:00,19.28,19.33,19.27,19.32,230258.0,19.28,19.33,19.27,19.32,230258.0
2017-04-13 15:00:00,19.32,19.34,19.28,19.3,256375.0,19.32,19.34,19.28,19.3,256375.0
2017-04-13 15:30:00,19.3,19.31,19.25,19.26,703996.0,19.3,19.31,19.25,19.26,703996.0
2017-04-17 09:30:00,19.3,19.3,18.85,18.85,732795.0,19.3,19.3,18.85,18.85,732795.0
2017-04-17 10:00:00,18.86,19.02,18.81,18.99,637133.0,18.86,19.02,18.81,18.99,637133.0
2017-04-17 10:30:00,18.99,19.01,18.95,18.98,259254.0,18.99,19.01,18.95,18.98,259254.0
2017-04-17 11:00:00,18.99,19.03,18.96,18.97,224666.0,18.99,19.03,18.96,18.97,224666.0
2017-04-17 11:30:00,18.97,19.0,18.96,18.97,150318.0,18.97,19.0,18.96,18.97,150318.0
2017-04-17 12:00:00,18.97,19.05,18.96,19.04,179824.0,18.97,19.05,18.96,19.04,179824.0
2017-04-17 12:30:00,19.03,19.1,18.98,19.09,210640.0,19.03,19.1,18.98,19.09,210640.0
2017-04-17 13:00:00,19.08,19.11,19.06,19.08,188046.0,19.08,19.11,19.06,19.08,188046.0
2017-04-17 13:30:00,19.07,19.11,18.97,19.03,297192.0,19.07,19.11,18.97,19.03,297192.0
2017-04-17 14:00:00,19.04,19.05,19.0,19.01,172893.0,19.04,19.05,19.0,19.01,172893.0
2017-04-17 14:30:00,19.01,19.03,19.0,19.01,126467.0,19.01,19.03,19.0,19.01,126467.0
2017-04-17 15:00:00,19.01,19.2,19.01,19.2,348943.0,19.01,19.2,19.01,19.2,348943.0
2017-04-17 15:30:00,19.19,19.21,19.15,19.2,695039.0,19.19,19.21,19.15,19.2,695039.0
2017-04-18 09:30:00,19.08,19.19,19.0,19.11,440791.0,19.08,19.19,19.0,19.11,440791.0
2017-04-18 10:00:00,19.11,19.16,18.98,18.98,342076.0,19.11,19.16,18.98,18.98,342076.0
2017-04-18 10:30:00,18.97,19.08,18.97,19.04,201251.0,18.97,19.08,18.97,19.04,201251.0
2017-04-18 11:00:00,19.05,19.14,18.99,19.11,173457.0,19.05,19.14,18.99,19.11,173457.0
2017-04-18 11:30:00,19.1,19.13,18.99,19.01,168877.0,19.1,19.13,18.99,19.01,168877.0
2017-04-18 12:00:00,19.01,19.04,18.96,19.04,212638.0,19.01,19.04,18.96,19.04,212638.0
2017-04-18 12:30:00,19.04,19.07,18.99,19.03,162325.0,19.04,19.07,18.99,19.03,162325.0
2017-04-18 13:00:00,19.03,19.03,18.99,19.03,119906.0,19.03,19.03,18.99,19.03,119906.0
2017-04-18 13:30:00,19.03,19.03,19.01,19.03,128934.0,19.03,19.03,19.01,19.03,128934.0
2017-04-18 14:00:00,19.02,19.03,19.0,19.01,184521.0,19.02,19.03,19.0,19.01,184521.0
2017-04-18 14:30:00,19.01,19.02,18.94,18.95,322922.0,19.01,19.02,18.94,18.95,322922.0
2017-04-18 15:00:00,18.95,19.04,18.94,19.04,286029.0,18.95,19.04,18.94,19.04,286029.0
2017-04-18 15:30:00,19.04,19.12,19.03,19.09,453622.0,19.04,19.12,19.03,19.09,453622.0
2017-04-19 09:30:00,19.13,19.18,18.9,18.98,413595.0,19.13,19.18,18.9,18.98,413595.0
2017-04-19 10:00:00,18.98,19.09,18.95,19.07,220166.0,18.98,19.09,18.95,19.07,220166.0
2017-04-19 10:30:00,19.08,19.15,19.02,19.13,355924.0,19.08,19.15,19.02,19.13,355924.0
2017-04-19 11:00:00,19.12,19.17,19.1,19.14,284911.0,19.12,19.17,19.1,19.14,284911.0
2017-04-19 11:30:00,19.14,19.19,19.11,19.19,200378.0,19.14,19.19,19.11,19.19,200378.0
2017-04-19 12:00:00,19.18,19.2,19.12,19.15,193939.0,19.18,19.2,19.12,19.15,193939.0
2017-04-19 12:30:00,19.16,19.26,19.15,19.25,226873.0,19.16,19.26,19.15,19.25,226873.0
2017-04-19 13:00:00,19.25,19.31,19.21,19.3,143110.0,19.25,19.31,19.21,19.3,143110.0
2017-04-19 13:30:00,19.31,19.38,19.29,19.35,189556.0,19.31,19.38,19.29,19.35,189556.0
2017-04-19 14:00:00,19.35,19.35,19.23,19.24,248191.0,19.35,19.35,19.23,19.24,248191.0
2017-04-19 14:30:00,19.24,19.25,19.15,19.16,173103.0,19.24,19.25,19.15,19.16,173103.0
2017-04-19 15:00:00,19.15,19.21,19.15,19.17,142023.0,19.15,19.21,19.15,19.17,142023.0
2017-04-19 15:30:00,19.18,19.21,19.15,19.19,533807.0,19.18,19.21,19.15,19.19,533807.0
2017-04-20 09:30:00,19.25,19.47,19.15,19.15,629607.0,19.25,19.47,19.15,19.15,629607.0
2017-04-20 10:00:00,19.15,19.24,19.01,19.03,294666.0,19.15,19.24,19.01,19.03,294666.0
2017-04-20 10:30:00,19.04,19.12,19.02,19.1,199071.0,19.04,19.12,19.02,19.1,199071.0
2017-04-20 11:00:00,19.1,19.15,19.07,19.12,166611.0,19.1,19.15,19.07,19.12,166611.0
2017-04-20 11:30:00,19.13,19.29,19.11,19.29,233475.0,19.13,19.29,19.11,19.29,233475.0
2017-04-20 12:00:00,19.29,19.37,19.26,19.33,366228.0,19.29,19.37,19.26,19.33,366228.0
2017-04-20 12:30:00,19.33,19.47,19.33,19.39,418431.0,19.33,19.47,19.33,19.39,418431.0
2017-04-20 13:00:00,19.39,19.41,19.3,19.37,199532.0,19.39,19.41,19.3,19.37,199532.0
2017-04-20 13:30:00,19.38,19.4,19.31,19.32,227282.0,19.38,19.4,19.31,19.32,227282.0
2017-04-20 14:00:00,19.32,19.38,19.31,19.38,110591.0,19.32,19.38,19.31,19.38,110591.0
2017-04-20 14:30:00,19.37,19.38,19.33,19.35,120465.0,19.37,19.38,19.33,19.35,120465.0
2017-04-20 15:00:00,19.35,19.39,19.32,19.39,136958.0,19.35,19.39,19.32,19.39,136958.0
2017-04-20 15:30:00,19.39,19.42,19.37,19.39,476704.0,19.39,19.42,19.37,19.39,476704.0
2017-04-21 09:30:00,19.33,19.49,19.13,19.13,586040.0,19.33,19.49,19.13,19.13,586040.0
2017-04-21 10:00:00,19.14,19.21,19.03,19.07,803272.0,19.14,19.21,19.03,19.07,803272.0
2017-04-21 10:30:00,19.06,19.1,19.0,19.02,460944.0,19.06,19.1,19.0,19.02,460944.0
2017-04-21 11:00:00,19.02,19.1,19.01,19.08,226349.0,19.02,19.1,19.01,19.08,226349.0
2017-04-21 11:30:00,19.08,19.17,19.03,19.06,306227.0,19.08,19.17,19.03,19.06,306227.0
2017-04-21 12:00:00,19.07,19.07,19.0,19.0,167576.0,19.07,19.07,19.0,19.0,167576.0
2017-04-21 12:30:00,19.0,19.04,18.97,19.03,330513.0,19.0,19.04,18.97,19.03,330513.0
2017-04-21 13:00:00,19.03,19.04,18.96,18.98,246887.0,19.03,19.04,18.96,18.98,246887.0
2017-04-21 13:30:00,18.99,19.02,18.93,19.0,314859.0,18.99,19.02,18.93,19.0,314859.0
2017-04-21 14:00:00,19.0,19.04,18.97,19.01,455776.0,19.0,19.04,18.97,19.01,455776.0
2017-04-21 14:30:00,19.0,19.02,18.93,18.98,337223.0,19.0,19.02,18.93,18.98,337223.0
2017-04-21 15:00:00,18.98,19.03,18.97,19.02,515705.0,18.98,19.03,18.97,19.02,515705.0
2017-04-21 15:30:00,19.02,19.07,18.99,18.99,884863.0,19.02,19.07,18.99,18.99,884863.0
2017-04-24 09:30:00,19.15,19.2,18.98,19.02,912051.0,19.15,19.2,18.98,19.02,912051.0
2017-04-24 10:00:00,19.02,19.21,18.99,19.16,567760.0,19.02,19.21,18.99,19.16,567760.0
2017-04-24 10:30:00,19.15,19.24,19.11,19.24,418644.0,19.15,19.24,19.11,19.24,418644.0
2017-04-24 11:00:00,19.23,19.25,19.11,19.19,234264.0,19.23,19.25,19.11,19.19,234264.0
2017-04-24 11:30:00,19.19,19.29,19.17,19.24,216642.0,19.19,19.29,19.17,19.24,216642.0
2017-04-24 12:00:00,19.25,19.32,19.23,19.29,227087.0,19.25,19.32,19.23,19.29,227087.0
2017-04-24 12:30:00,19.3,19.41,19.28,19.41,209947.0,19.3,19.41,19.28,19.41,209947.0
2017-04-24 13:00:00,19.42,19.45,19.33,19.37,239431.0,19.42,19.45,19.33,19.37,239431.0
2017-04-24 13:30:00,19.37,19.37,19.28,19.28,103307.0,19.37,19.37,19.28,19.28,103307.0
2017-04-24 14:00:00,19.29,19.34,19.25,19.32,177762.0,19.29,19.34,19.25,19.32,177762.0
2017-04-24 14:30:00,19.32,19.33,19.27,19.32,141794.0,19.32,19.33,19.27,19.32,141794.0
2017-04-24 15:00:00,19.32,19.4,19.3,19.37,448320.0,19.32,19.4,19.3,19.37,448320.0
2017-04-24 15:30:00,19.37,19.5,19.36,19.44,940746.0,19.37,19.5,19.36,19.44,940746.0
2017-04-25 09:30:00,19.41,19.75,19.26,19.71,901902.0,19.41,19.75,19.26,19.71,901902.0
2017-04-25 10:00:00,19.71,19.72,19.51,19.54,427059.0,19.71,19.72,19.51,19.54,427059.0
2017-04-25 10:30:00,19.55,19.55,19.33,19.4,350159.0,19.55,19.55,19.33,19.4,350159.0
2017-04-25 11:00:00,19.39,19.41,19.31,19.39,312549.0,19.39,19.41,19.31,19.39,312549.0
2017-04-25 11:30:00,19.38,19.39,19.33,19.39,218826.0,19.38,19.39,19.33,19.39,218826.0
2017-04-25 12:00:00,19.39,19.48,19.37,19.46,214050.0,19.39,19.48,19.37,19.46,214050.0
2017-04-25 12:30:00,19.47,19.48,19.42,19.45,280633.0,19.47,19.48,19.42,19.45,280633.0
2017-04-25 13:00:00,19.45,19.48,19.43,19.43,188677.0,19.45,19.48,19.43,19.43,188677.0
2017-04-25 13:30:00,19.43,19.48,19.41,19.47,219493.0,19.43,19.48,19.41,19.47,219493.0
2017-04-25 14:00:00,19.48,19.49,19.46,19.46,199349.0,19.48,19.49,19.46,19.46,199349.0
2017-04-25 14:30:00,19.46,19.5,19.45,19.48,276219.0,19.46,19.5,19.45,19.48,276219.0
2017-04-25 15:00:00,19.48,19.49,19.46,19.48,244462.0,19.48,19.49,19.46,19.48,244462.0
2017-04-25 15:30:00,19.49,19.54,19.46,19.52,701683.0,19.49,19.54,19.46,19.52,701683.0
2017-04-26 09:30:00,19.5,19.71,19.33,19.69,941068.0,19.5,19.71,19.33,19.69,941068.0
2017-04-26 10:00:00,19.69,19.71,19.58,19.62,552084.0,19.69,19.71,19.58,19.62,552084.0
2017-04-26 10:30:00,19.62,19.64,19.49,19.51,539766.0,19.62,19.64,19.49,19.51,539766.0
2017-04-26 11:00:00,19.51,19.6,19.43,19.5,612789.0,19.51,19.6,19.43,19.5,612789.0
2017-04-26 11:30:00,19.51,19.52,19.43,19.49,237387.0,19.51,19.52,19.43,19.49,237387.0
2017-04-26 12:00:00,19.47,19.64,19.44,19.64,562539.0,19.47,19.64,19.44,19.64,562539.0
2017-04-26 12:30:00,19.64,19.65,19.54,19.61,429883.0,19.64,19.65,19.54,19.61,429883.0
2017-04-26 13:00:00,19.61,19.7,19.6,19.69,471811.0,19.61,19.7,19.6,19.69,471811.0
2017-04-26 13:30:00,19.69,19.74,19.63,19.71,728974.0,19.69,19.74,19.63,19.71,728974.0
2017-04-26 14:00:00,19.7,19.82,19.67,19.73,575945.0,19.7,19.82,19.67,19.73,575945.0
2017-04-26 14:30:00,19.73,19.8,19.69,19.74,759107.0,19.73,19.8,19.69,19.74,759107.0
2017-04-26 15:00:00,19.73,19.81,19.72,19.73,901801.0,19.73,19.81,19.72,19.73,901801.0
2017-04-26 15:30:00,19.73,19.8,19.66,19.71,2091945.0,19.73,19.8,19.66,19.71,2091945.0
2017-04-27 09:30:00,20.72,22.12,20.63,22.08,6351337.0,20.72,22.12,20.63,22.08,6351337.0
2017-04-27 10:00:00,22.08,22.08,21.15,21.32,3071021.0,22.08,22.08,21.15,21.32,3071021.0
2017-04-27 10:30:00,21.32,21.49,21.13,21.17,1259000.0,21.32,21.49,21.13,21.17,1259000.0
2017-04-27 11:00:00,21.17,21.57,21.13,21.47,1222839.0,21.17,21.57,21.13,21.47,1222839.0
2017-04-27 11:30:00,21.48,21.73,21.43,21.61,810594.0,21.48,21.73,21.43,21.61,810594.0
2017-04-27 12:00:00,21.61,21.71,21.38,21.45,648008.0,21.61,21.71,21.38,21.45,648008.0
2017-04-27 12:30:00,21.45,21.6,21.44,21.55,496666.0,21.45,21.6,21.44,21.55,496666.0
2017-04-27 13:00:00,21.55,21.6,21.44,21.54,345090.0,21.55,21.6,21.44,21.54,345090.0
2017-04-27 13:30:00,21.55,21.7,21.48,21.69,435241.0,21.55,21.7,21.48,21.69,435241.0
2017-04-27 14:00:00,21.7,21.79,21.63,21.75,953523.0,21.7,21.79,21.63,21.75,953523.0
2017-04-27 14:30:00,21.75,21.93,21.73,21.92,635668.0,21.75,21.93,21.73,21.92,635668.0
2017-04-27 15:00:00,21.92,21.92,21.67,21.67,664528.0,21.92,21.92,21.67,21.67,664528.0
2017-04-27 15:30:00,21.68,21.81,21.66,21.68,1732701.0,21.68,21.81,21.66,21.68,1732701.0
2017-04-28 09:30:00,21.83,21.87,21.09,21.33,1717151.0,21.83,21.87,21.09,21.33,1717151.0
2017-04-28 10:00:00,21.32,21.7,21.3,21.55,912113.0,21.32,21.7,21.3,21.55,912113.0
2017-04-28 10:30:00,21.55,21.6,21.44,21.49,528521.0,21.55,21.6,21.44,21.49,528521.0
2017-04-28 11:00:00,21.49,21.72,21.47,21.62,548425.0,21.49,21.72,21.47,21.62,548425.0
2017-04-28 11:30:00,21.62,21.62,21.51,21.6,416572.0,21.62,21.62,21.51,21.6,416572.0
2017-04-28 12:00:00,21.6,21.7,21.57,21.61,512894.0,21.6,21.7,21.57,21.61,512894.0
2017-04-28 12:30:00,21.61,21.67,21.6,21.64,344644.0,21.61,21.67,21.6,21.64,344644.0
2017-04-28 13:00:00,21.63,21.64,21.46,21.64,472040.0,21.63,21.64,21.46,21.64,472040.0
2017-04-28 13:30:00,21.64,21.68,21.58,21.59,306391.0,21.64,21.68,21.58,21.59,306391.0
2017-04-28 14:00:00,21.58,21.59,21.5,21.55,317529.0,21.58,21.59,21.5,21.55,317529.0
2017-04-28 14:30:00,21.55,21.55,21.51,21.55,361020.0,21.55,21.55,21.51,21.55,361020.0
2017-04-28 15:00:00,21.54,21.56,21.5,21.52,482364.0,21.54,21.56,21.5,21.52,482364.0
2017-04-28 15:30:00,21.53,21.55,21.48,21.49,1508779.0,21.53,21.55,21.48,21.49,1508779.0
2017-05-01 09:30:00,21.52,21.52,20.82,20.95,1030406.0,21.52,21.52,20.82,20.95,1030406.0
2017-05-01 10:00:00,20.94,21.0,20.76,20.78,749492.0,20.94,21.0,20.76,20.78,749492.0
2017-05-01 10:30:00,20.78,21.19,20.77,21.12,1166077.0,20.78,21.19,20.77,21.12,1166077.0
2017-05-01 11:00:00,21.12,21.19,21.08,21.14,463714.0,21.12,21.19,21.08,21.14,463714.0
2017-05-01 11:30:00,21.14,21.15,21.01,21.07,637622.0,21.14,21.15,21.01,21.07,637622.0
2017-05-01 12:00:00,21.06,21.09,21.02,21.07,454249.0,21.06,21.09,21.02,21.07,454249.0
2017-05-01 12:30:00,21.07,21.24,21.06,21.19,462888.0,21.07,21.24,21.06,21.19,462888.0
2017-05-01 13:00:00,21.2,21.26,21.18,21.26,268674.0,21.2,21.26,21.18,21.26,268674.0
2017-05-01 13:30:00,21.25,21.31,21.24,21.28,210325.0,21.25,21.31,21.24,21.28,210325.0
2017-05-01 14:00:00,21.28,21.34,21.27,21.31,426485.0,21.28,21.34,21.27,21.31,426485.0
2017-05-01 14:30:00,21.31,21.36,21.25,21.27,663880.0,21.31,21.36,21.25,21.27,663880.0
2017-05-01 15:00:00,21.27,21.33,21.23,21.29,586272.0,21.27,21.33,21.23,21.29,586272.0
2017-05-01 15:30:00,21.29,21.36,21.17,21.18,1204806.0,21.29,21.36,21.17,21.18,1204806.0
2017-05-02 09:30:00,21.35,21.37,20.95,20.95,481315.0,21.35,21.37,20.95,20.95,481315.0
2017-05-02 10:00:00,20.95,21.05,20.93,21.04,522514.0,20.95,21.05,20.93,21.04,522514.0
2017-05-02 10:30:00,21.03,21.08,20.89,20.95,367426.0,21.03,21.08,20.89,20.95,367426.0
2017-05-02 11:00:00,20.94,20.99,20.88,20.95,261442.0,20.94,20.99,20.88,20.95,261442.0
2017-05-02 11:30:00,20.94,20.99,20.78,20.85,583539.0,20.94,20.99,20.78,20.85,583539.0
2017-05-02 12:00:00,20.85,20.85,20.81,20.85,155062.0,20.85,20.85,20.81,20.85,155062.0
2017-05-02 12:30:00,20.85,20.93,20.84,20.88,195767.0,20.85,20.93,20.84,20.88,195767.0
2017-05-02 13:00:00,20.88,20.91,20.85,20.9,118492.0,20.88,20.91,20.85,20.9,118492.0
2017-05-02 13:30:00,20.9,20.96,20.89,20.94,127977.0,20.9,20.96,20.89,20.94,127977.0
2017-05-02 14:00:00,20.94,20.99,20.92,20.96,201065.0,20.94,20.99,20.92,20.96,201065.0
2017-05-02 14:30:00,20.96,20.98,20.91,20.93,219989.0,20.96,20.98,20.91,20.93,219989.0
2017-05-02 15:00:00,20.93,20.99,20.92,20.98,273907.0,20.93,20.99,20.92,20.98,273907.0
2017-05-02 15:30:00,20.98,21.06,20.96,21.04,799376.0,20.98,21.06,20.96,21.04,799376.0
2017-05-03 09:30:00,21.05,21.05,20.68,20.71,473774.0,21.05,21.05,20.68,20.71,473774.0
2017-05-03 10:00:00,20.7,20.74,20.48,20.48,580556.0,20.7,20.74,20.48,20.48,580556.0
2017-05-03 10:30:00,20.48,20.58,20.47,20.57,248076.0,20.48,20.58,20.47,20.57,248076.0
2017-05-03 11:00:00,20.57,20.61,20.47,20.6,230073.0,20.57,20.61,20.47,20.6,230073.0
2017-05-03 11:30:00,20.59,20.61,20.56,20.57,171875.0,20.59,20.61,20.56,20.57,171875.0
2017-05-03 12:00:00,20.57,20.58,20.5,20.52,137411.0,20.57,20.58,20.5,20.52,137411.0
2017-05-03 12:30:00,20.52,20.53,20.47,20.48,159248.0,20.52,20.53,20.47,20.48,159248.0
2017-05-03 13:00:00,20.48,20.55,20.48,20.51,164448.0,20.48,20.55,20.48,20.51,164448.0
2017-05-03 13:30:00,20.51,20.55,20.49,20.53,113969.0,20.51,20.55,20.49,20.53,113969.0
2017-05-03 14:00:00,20.53,20.58,20.5,20.53,178392.0,20.53,20.58,20.5,20.53,178392.0
2017-05-03 14:30:00,20.53,20.55,20.49,20.5,190662.0,20.53,20.55,20.49,20.5,190662.0
2017-05-03 15:00:00,20.51,20.51,20.37,20.37,480069.0,20.51,20.51,20.37,20.37,480069.0
2017-05-03 15:30:00,20.37,20.45,20.32,20.34,1096139.0,20.37,20.45,20.32,20.34,1096139.0
2017-05-04 09:30:00,20.33,20.34,20.14,20.25,531673.0,20.33,20.34,20.14,20.25,531673.0
2017-05-04 10:00:00,20.25,20.37,20.23,20.33,251290.0,20.25,20.37,20.23,20.33,251290.0
2017-05-04 10:30:00,20.33,20.46,20.31,20.39,245721.0,20.33,20.46,20.31,20.39,245721.0
2017-05-04 11:00:00,20.39,20.39,20.31,20.37,161491.0,20.39,20.39,20.31,20.37,161491.0
2017-05-04 11:30:00,20.37,20.37,20.2,20.25,148502.0,20.37,20.37,20.2,20.25,148502.0
2017-05-04 12:00:00,20.25,20.3,20.22,20.28,110674.0,20.25,20.3,20.22,20.28,110674.0
2017-05-04 12:30:00,20.29,20.37,20.27,20.36,130539.0,20.29,20.37,20.27,20.36,130539.0
2017-05-04 13:00:00,20.37,20.38,20.31,20.35,131003.0,20.37,20.38,20.31,20.35,131003.0
2017-05-04 13:30:00,20.35,20.43,20.34,20.4,195242.0,20.35,20.43,20.34,20.4,195242.0
2017-05-04 14:00:00,20.39,20.43,20.37,20.42,203121.0,20.39,20.43,20.37,20.42,203121.0
2017-05-04 14:30:00,20.42,20.48,20.4,20.4,169167.0,20.42,20.48,20.4,20.4,169167.0
2017-05-04 15:00:00,20.41,20.44,20.38,20.4,137232.0,20.41,20.44,20.38,20.4,137232.0
2017-05-04 15:30:00,20.4,20.44,20.35,20.41,523743.0,20.4,20.44,20.35,20.41,523743.0
2017-05-05 09:30:00,20.47,20.64,20.34,20.54,362308.0,20.47,20.64,20.34,20.54,362308.0
2017-05-05 10:00:00,20.54,20.62,20.5,20.54,180243.0,20.54,20.62,20.5,20.54,180243.0
2017-05-05 10:30:00,20.54,20.6,20.51,20.6,120560.0,20.54,20.6,20.51,20.6,120560.0
2017-05-05 11:00:00,20.6,20.64,20.55,20.64,139568.0,20.6,20.64,20.55,20.64,139568.0
2017-05-05 11:30:00,20.64,20.67,20.61,20.63,90599.0,20.64,20.67,20.61,20.63,90599.0
2017-05-05 12:00:00,20.64,20.65,20.61,20.64,96829.0,20.64,20.65,20.61,20.64,96829.0
2017-05-05 12:30:00,20.64,20.64,20.5,20.53,141190.0,20.64,20.64,20.5,20.53,141190.0
2017-05-05 13:00:00,20.54,20.55,20.5,20.5,102896.0,20.54,20.55,20.5,20.5,102896.0
2017-05-05 13:30:00,20.51,20.53,20.47,20.51,205934.0,20.51,20.53,20.47,20.51,205934.0
2017-05-05 14:00:00,20.52,20.57,20.51,20.55,123576.0,20.52,20.57,20.51,20.55,123576.0
2017-05-05 14:30:00,20.55,20.57,20.53,20.54,92668.0,20.55,20.57,20.53,20.54,92668.0
2017-05-05 15:00:00,20.54,20.57,20.51,20.53,180575.0,20.54,20.57,20.51,20.53,180575.0
2017-05-05 15:30:00,20.53,20.61,20.52,20.6,563601.0,20.53,20.61,20.52,20.6,563601.0
2017-05-08 09:30:00,20.57,20.65,20.33,20.64,504017.0,20.57,20.65,20.33,20.64,504017.0
2017-05-08 10:00:00,20.65,20.68,20.59,20.62,237364.0,20.65,20.68,20.59,20.62,237364.0
2017-05-08 10:30:00,20.63,20.7,20.6,20.68,242099.0,20.63,20.7,20.6,20.68,242099.0
2017-05-08 11:00:00,20.68,20.7,20.5,20.54,220921.0,20.68,20.7,20.5,20.54,220921.0
2017-05-08 11:30:00,20.53,20.62,20.53,20.57,166659.0,20.53,20.62,20.53,20.57,166659.0
2017-05-08 12:00:00,20.58,20.6,20.5,20.55,117534.0,20.58,20.6,20.5,20.55,117534.0
2017-05-08 12:30:00,20.55,20.58,20.54,20.57,117528.0,20.55,20.58,20.54,20.57,117528.0
2017-05-08 13:00:00,20.57,20.61,20.56,20.59,121982.0,20.57,20.61,20.56,20.59,121982.0
2017-05-08 13:30:00,20.59,20.64,20.57,20.6,117308.0,20.59,20.64,20.57,20.6,117308.0
2017-05-08 14:00:00,20.61,20.62,20.54,20.55,194971.0,20.61,20.62,20.54,20.55,194971.0
2017-05-08 14:30:00,20.54,20.56,20.46,20.5,291528.0,20.54,20.56,20.46,20.5,291528.0
2017-05-08 15:00:00,20.51,20.59,20.49,20.54,200175.0,20.51,20.59,20.49,20.54,200175.0
2017-05-08 15:30:00,20.55,20.55,20.49,20.54,407047.0,20.55,20.55,20.49,20.54,407047.0
2017-05-09 09:30:00,20.53,21.09,20.53,20.87,607076.0,20.53,21.09,20.53,20.87,607076.0
2017-05-09 10:00:00,20.86,21.14,20.84,21.08,551922.0,20.86,21.14,20.84,21.08,551922.0
2017-05-09 10:30:00,21.08,21.18,21.03,21.17,356399.0,21.08,21.18,21.03,21.17,356399.0
2017-05-09 11:00:00,21.17,21.29,21.15,21.26,429567.0,21.17,21.29,21.15,21.26,429567.0
2017-05-09 11:30:00,21.25,21.3,21.24,21.28,208455.0,21.25,21.3,21.24,21.28,208455.0
2017-05-09 12:00:00,21.27,21.36,21.27,21.35,168438.0,21.27,21.36,21.27,21.35,168438.0
2017-05-09 12:30:00,21.35,21.44,21.33,21.44,236404.0,21.35,21.44,21.33,21.44,236404.0
2017-05-09 13:00:00,21.44,21.44,21.32,21.33,331011.0,21.44,21.44,21.32,21.33,331011.0
2017-05-09 13:30:00,21.33,21.39,21.29,21.39,171588.0,21.33,21.39,21.29,21.39,171588.0
2017-05-09 14:00:00,21.39,21.42,21.38,21.39,307619.0,21.39,21.42,21.38,21.39,307619.0
2017-05-09 14:30:00,21.39,21.47,21.38,21.46,246067.0,21.39,21.47,21.38,21.46,246067.0
2017-05-09 15:00:00,21.45,21.48,21.45,21.47,251143.0,21.45,21.48,21.45,21.47,251143.0
2017-05-09 15:30:00,21.46,21.46,21.35,21.39,993363.0,21.46,21.46,21.35,21.39,993363.0
2017-05-10 09:30:00,21.4,21.5,21.11,21.26,631570.0,21.4,21.5,21.11,21.26,631570.0
2017-05-10 10:00:00,21.26,21.41,21.26,21.35,451766.0,21.26,21.41,21.26,21.35,451766.0
2017-05-10 10:30:00,21.35,21.44,21.3,21.42,305619.0,21.35,21.44,21.3,21.42,305619.0
2017-05-10 11:00:00,21.42,21.61,21.4,21.5,451686.0,21.42,21.61,21.4,21.5,451686.0
2017-05-10 11:30:00,21.51,21.61,21.5,21.51,294225.0,21.51,21.61,21.5,21.51,294225.0
2017-05-10 12:00:00,21.5,21.52,21.35,21.37,280853.0,21.5,21.52,21.35,21.37,280853.0
2017-05-10 12:30:00,21.37,21.4,21.34,21.39,153373.0,21.37,21.4,21.34,21.39,153373.0
2017-05-10 13:00:00,21.39,21.45,21.38,21.41,202086.0,21.39,21.45,21.38,21.41,202086.0
2017-05-10 13:30:00,21.41,21.42,21.32,21.33,174742.0,21.41,21.42,21.32,21.33,174742.0
2017-05-10 14:00:00,21.32,21.38,21.31,21.36,173396.0,21.32,21.38,21.31,21.36,173396.0
2017-05-10 14:30:00,21.36,21.38,21.26,21.28,193906.0,21.36,21.38,21.26,21.28,193906.0
2017-05-10 15:00:00,21.28,21.29,21.21,21.21,170464.0,21.28,21.29,21.21,21.21,170464.0
2017-05-10 15:30:00,21.21,21.23,21.16,21.17,507458.0,21.21,21.23,21.16,21.17,507458.0
2017-05-11 09:30:00,21.58,21.58,20.76,20.83,783879.0,21.58,21.58,20.76,20.83,783879.0
2017-05-11 10:00:00,20.83,20.92,20.61,20.63,697871.0,20.83,20.92,20.61,20.63,697871.0
2017-05-11 10:30:00,20.61,20.64,20.45,20.62,996755.0,20.61,20.64,20.45,20.62,996755.0
2017-05-11 11:00:00,20.62,20.71,20.57,20.68,565014.0,20.62,20.71,20.57,20.68,565014.0
2017-05-11 11:30:00,20.69,20.85,20.6,20.78,999157.0,20.69,20.85,20.6,20.78,999157.0
2017-05-11 12:00:00,20.78,20.8,20.67,20.79,506736.0,20.78,20.8,20.67,20.79,506736.0
2017-05-11 12:30:00,20.79,20.94,20.78,20.86,551943.0,20.79,20.94,20.78,20.86,551943.0
2017-05-11 13:00:00,20.87,20.93,20.84,20.89,217664.0,20.87,20.93,20.84,20.89,217664.0
2017-05-11 13:30:00,20.89,20.89,20.81,20.86,193571.0,20.89,20.89,20.81,20.86,193571.0
2017-05-11 14:00:00,20.87,20.89,20.79,20.88,226738.0,20.87,20.89,20.79,20.88,226738.0
2017-05-11 14:30:00,20.89,20.96,20.87,20.89,192377.0,20.89,20.96,20.87,20.89,192377.0
2017-05-11 15:00:00,20.89,20.94,20.85,20.93,313100.0,20.89,20.94,20.85,20.93,313100.0
2017-05-11 15:30:00,20.94,21.0,20.9,20.99,922233.0,20.94,21.0,20.9,20.99,922233.0
2017-05-12 09:30:00,21.0,21.01,20.54,20.57,500550.0,21.0,21.01,20.54,20.57,500550.0
2017-05-12 10:00:00,20.57,20.76,20.55,20.65,545489.0,20.57,20.76,20.55,20.65,545489.0
2017-05-12 10:30:00,20.65,20.74,20.62,20.65,249665.0,20.65,20.74,20.62,20.65,249665.0
2017-05-12 11:00:00,20.64,20.69,20.62,20.65,322150.0,20.64,20.69,20.62,20.65,322150.0
2017-05-12 11:30:00,20.65,20.68,20.53,20.54,250174.0,20.65,20.68,20.53,20.54,250174.0
2017-05-12 12:00:00,20.54,20.6,20.51,20.57,224054.0,20.54,20.6,20.51,20.57,224054.0
2017-05-12 12:30:00,20.57,20.58,20.49,20.52,254841.0,20.57,20.58,20.49,20.52,254841.0
2017-05-12 13:00:00,20.53,20.54,20.48,20.51,169268.0,20.53,20.54,20.48,20.51,169268.0
2017-05-12 13:30:00,20.51,20.51,20.47,20.5,164301.0,20.51,20.51,20.47,20.5,164301.0
2017-05-12 14:00:00,20.49,20.52,20.46,20.51,168661.0,20.49,20.52,20.46,20.51,168661.0
2017-05-12 14:30:00,20.51,20.61,20.5,20.58,152313.0,20.51,20.61,20.5,20.58,152313.0
2017-05-12 15:00:00,20.57,20.64,20.57,20.64,224890.0,20.57,20.64,20.57,20.64,224890.0
2017-05-12 15:30:00,20.63,20.64,20.56,20.57,496070.0,20.63,20.64,20.56,20.57,496070.0
2017-05-15 09:30:00,20.62,20.7,20.49,20.63,383562.0,20.62,20.7,20.49,20.63,383562.0
2017-05-15 10:00:00,20.63,20.84,20.62,20.8,267845.0,20.63,20.84,20.62,20.8,267845.0
2017-05-15 10:30:00,20.8,20.82,20.68,20.7,192669.0,20.8,20.82,20.68,20.7,192669.0
2017-05-15 11:00:00,20.7,20.7,20.64,20.65,133050.0,20.7,20.7,20.64,20.65,133050.0
2017-05-15 11:30:00,20.64,20.65,20.54,20.57,172577.0,20.64,20.65,20.54,20.57,172577.0
2017-05-15 12:00:00,20.57,20.58,20.47,20.48,223392.0,20.57,20.58,20.47,20.48,223392.0
2017-05-15 12:30:00,20.48,20.51,20.43,20.45,160611.0,20.48,20.51,20.43,20.45,160611.0
2017-05-15 13:00:00,20.44,20.45,20.35,20.39,240436.0,20.44,20.45,20.35,20.39,240436.0
2017-05-15 13:30:00,20.38,20.47,20.34,20.35,237086.0,20.38,20.47,20.34,20.35,237086.0
2017-05-15 14:00:00,20.36,20.36,20.23,20.23,210457.0,20.36,20.36,20.23,20.23,210457.0
2017-05-15 14:30:00,20.23,20.25,20.18,20.25,287046.0,20.23,20.25,20.18,20.25,287046.0
2017-05-15 15:00:00,20.24,20.26,20.18,20.19,300640.0,20.24,20.26,20.18,20.19,300640.0
2017-05-15 15:30:00,20.19,20.32,20.18,20.28,755043.0,20.19,20.32,20.18,20.28,755043.0
2017-05-16 09:30:00,19.9,19.94,19.47,19.64,1474992.0,19.9,19.94,19.47,19.64,1474992.0
2017-05-16 10:00:00,19.65,19.79,19.57,19.57,731212.0,19.65,19.79,19.57,19.57,731212.0
2017-05-16 10:30:00,19.57,19.65,19.45,19.6,809197.0,19.57,19.65,19.45,19.6,809197.0
2017-05-16 11:00:00,19.6,19.61,19.5,19.52,621678.0,19.6,19.61,19.5,19.52,621678.0
2017-05-16 11:30:00,19.51,19.53,19.35,19.4,566325.0,19.51,19.53,19.35,19.4,566325.0
2017-05-16 12:00:00,19.39,19.49,19.33,19.49,399587.0,19.39,19.49,19.33,19.49,399587.0
2017-05-16 12:30:00,19.49,19.49,19.38,19.39,284657.0,19.49,19.49,19.38,19.39,284657.0
2017-05-16 13:00:00,19.39,19.45,19.35,19.45,215888.0,19.39,19.45,19.35,19.45,215888.0
2017-05-16 13:30:00,19.44,19.51,19.41,19.43,263684.0,19.44,19.51,19.41,19.43,263684.0
2017-05-16 14:00:00,19.43,19.51,19.42,19.45,285521.0,19.43,19.51,19.42,19.45,285521.0
2017-05-16 14:30:00,19.45,19.46,19.4,19.43,239145.0,19.45,19.46,19.4,19.43,239145.0
2017-05-16 15:00:00,19.44,19.5,19.43,19.5,340757.0,19.44,19.5,19.43,19.5,340757.0
2017-05-16 15:30:00,19.5,19.51,19.47,19.48,1095344.0,19.5,19.51,19.47,19.48,1095344.0
2017-05-17 09:30:00,19.36,19.41,19.19,19.22,562810.0,19.36,19.41,19.19,19.22,562810.0
2017-05-17 10:00:00,19.22,19.29,19.13,19.23,352917.0,19.22,19.29,19.13,19.23,352917.0
2017-05-17 10:30:00,19.24,19.36,19.05,19.09,526549.0,19.24,19.36,19.05,19.09,526549.0
2017-05-17 11:00:00,19.1,19.16,18.98,19.08,629191.0,19.1,19.16,18.98,19.08,629191.0
2017-05-17 11:30:00,19.08,19.14,19.02,19.1,310362.0,19.08,19.14,19.02,19.1,310362.0
2017-05-17 12:00:00,19.09,19.12,19.04,19.1,165669.0,19.09,19.12,19.04,19.1,165669.0
2017-05-17 12:30:00,19.11,19.18,19.1,19.15,160181.0,19.11,19.18,19.1,19.15,160181.0
2017-05-17 13:00:00,19.16,19.2,19.13,19.16,127211.0,19.16,19.2,19.13,19.16,127211.0
2017-05-17 13:30:00,19.16,19.18,19.06,19.08,166744.0,19.16,19.18,19.06,19.08,166744.0
2017-05-17 14:00:00,19.08,19.13,18.93,18.94,398307.0,19.08,19.13,18.93,18.94,398307.0
2017-05-17 14:30:00,18.95,19.0,18.9,19.0,364836.0,18.95,19.0,18.9,19.0,364836.0
2017-05-17 15:00:00,19.0,19.09,18.97,19.05,285169.0,19.0,19.09,18.97,19.05,285169.0
2017-05-17 15:30:00,19.05,19.11,18.93,18.95,1285893.0,19.05,19.11,18.93,18.95,1285893.0
2017-05-18 09:30:00,19.0,19.13,18.76,18.78,573112.0,19.0,19.13,18.76,18.78,573112.0
2017-05-18 10:00:00,18.78,18.93,18.73,18.75,305518.0,18.78,18.93,18.73,18.75,305518.0
2017-05-18 10:30:00,18.75,18.88,18.75,18.87,194517.0,18.75,18.88,18.75,18.87,194517.0
2017-05-18 11:00:00,18.87,18.94,18.82,18.94,184101.0,18.87,18.94,18.82,18.94,184101.0
2017-05-18 11:30:00,18.94,18.97,18.81,18.82,166653.0,18.94,18.97,18.81,18.82,166653.0
2017-05-18 12:00:00,18.83,18.86,18.8,18.86,95704.0,18.83,18.86,18.8,18.86,95704.0
2017-05-18 12:30:00,18.86,18.88,18.79,18.82,101619.0,18.86,18.88,18.79,18.82,101619.0
2017-05-18 13:00:00,18.82,18.86,18.79,18.84,148562.0,18.82,18.86,18.79,18.84,148562.0
2017-05-18 13:30:00,18.84,18.9,18.8,18.88,187575.0,18.84,18.9,18.8,18.88,187575.0
2017-05-18 14:00:00,18.87,18.97,18.87,18.89,195690.0,18.87,18.97,18.87,18.89,195690.0
2017-05-18 14:30:00,18.9,18.92,18.84,18.87,153998.0,18.9,18.92,18.84,18.87,153998.0
2017-05-18 15:00:00,18.87,18.93,18.86,18.92,173480.0,18.87,18.93,18.86,18.92,173480.0
2017-05-18 15:30:00,18.91,18.99,18.88,18.89,514151.0,18.91,18.99,18.88,18.89,514151.0
2017-05-19 09:30:00,18.69,18.77,18.34,18.45,1577436.0,18.69,18.77,18.34,18.45,1577436.0
2017-05-19 10:00:00,18.45,18.71,18.44,18.71,571838.0,18.45,18.71,18.44,18.71,571838.0
2017-05-19 10:30:00,18.7,18.8,18.6,18.79,422024.0,18.7,18.8,18.6,18.79,422024.0
2017-05-19 11:00:00,18.78,18.79,18.73,18.76,272282.0,18.78,18.79,18.73,18.76,272282.0
2017-05-19 11:30:00,18.76,18.78,18.72,18.75,169892.0,18.76,18.78,18.72,18.75,169892.0
2017-05-19 12:00:00,18.76,18.85,18.74,18.83,197722.0,18.76,18.85,18.74,18.83,197722.0
2017-05-19 12:30:00,18.84,18.91,18.79,18.89,152754.0,18.84,18.91,18.79,18.89,152754.0
2017-05-19 13:00:00,18.89,19.06,18.88,19.02,228795.0,18.89,19.06,18.88,19.02,228795.0
2017-05-19 13:30:00,19.03,19.09,18.98,19.08,264094.0,19.03,19.09,18.98,19.08,264094.0
2017-05-19 14:00:00,19.07,19.15,19.07,19.14,320443.0,19.07,19.15,19.07,19.14,320443.0
2017-05-19 14:30:00,19.14,19.19,19.1,19.1,221938.0,19.14,19.19,19.1,19.1,221938.0
2017-05-19 15:00:00,19.1,19.12,19.06,19.09,263654.0,19.1,19.12,19.06,19.09,263654.0
2017-05-19 15:30:00,19.09,19.12,19.06,19.09,457938.0,19.09,19.12,19.06,19.09,457938.0
2017-05-22 09:30:00,19.1,19.37,19.02,19.25,372767.0,19.1,19.37,19.02,19.25,372767.0
2017-05-22 10:00:00,19.25,19.28,19.09,19.14,223664.0,19.25,19.28,19.09,19.14,223664.0
2017-05-22 10:30:00,19.14,19.23,19.12,19.23,203496.0,19.14,19.23,19.12,19.23,203496.0
2017-05-22 11:00:00,19.22,19.29,19.2,19.29,184215.0,19.22,19.29,19.2,19.29,184215.0
2017-05-22 11:30:00,19.29,19.42,19.27,19.42,229848.0,19.29,19.42,19.27,19.42,229848.0
2017-05-22 12:00:00,19.42,19.47,19.4,19.44,211115.0,19.42,19.47,19.4,19.44,211115.0
2017-05-22 12:30:00,19.44,19.45,19.37,19.39,105368.0,19.44,19.45,19.37,19.39,105368.0
2017-05-22 13:00:00,19.4,19.46,19.39,19.42,118115.0,19.4,19.46,19.39,19.42,118115.0
2017-05-22 13:30:00,19.41,19.42,19.35,19.37,70524.0,19.41,19.42,19.35,19.37,70524.0
2017-05-22 14:00:00,19.36,19.36,19.26,19.29,125154.0,19.36,19.36,19.26,19.29,125154.0
2017-05-22 14:30:00,19.28,19.34,19.28,19.33,84820.0,19.28,19.34,19.28,19.33,84820.0
2017-05-22 15:00:00,19.34,19.36,19.26,19.27,113456.0,19.34,19.36,19.26,19.27,113456.0
2017-05-22 15:30:00,19.28,19.3,19.26,19.28,420406.0,19.28,19.3,19.26,19.28,420406.0
2017-05-23 09:30:00,19.27,19.54,19.25,19.53,401800.0,19.27,19.54,19.25,19.53,401800.0
2017-05-23 10:00:00,19.53,19.53,19.44,19.48,219436.0,19.53,19.53,19.44,19.48,219436.0
2017-05-23 10:30:00,19.48,19.52,19.44,19.51,193017.0,19.48,19.52,19.44,19.51,193017.0
2017-05-23 11:00:00,19.51,19.53,19.47,19.52,144847.0,19.51,19.53,19.47,19.52,144847.0
2017-05-23 11:30:00,19.52,19.54,19.42,19.46,175361.0,19.52,19.54,19.42,19.46,175361.0
2017-05-23 12:00:00,19.46,19.48,19.4,19.47,127273.0,19.46,19.48,19.4,19.47,127273.0
2017-05-23 12:30:00,19.47,19.5,19.46,19.5,89467.0,19.47,19.5,19.46,19.5,89467.0
2017-05-23 13:00:00,19.49,19.52,19.49,19.52,130591.0,19.49,19.52,19.49,19.52,130591.0
2017-05-23 13:30:00,19.51,19.52,19.47,19.49,117585.0,19.51,19.52,19.47,19.49,117585.0
2017-05-23 14:00:00,19.5,19.5,19.45,19.45,94979.0,19.5,19.5,19.45,19.45,94979.0
2017-05-23 14:30:00,19.45,19.5,19.44,19.5,133463.0,19.45,19.5,19.44,19.5,133463.0
2017-05-23 15:00:00,19.5,19.5,19.48,19.48,148816.0,19.5,19.5,19.48,19.48,148816.0
2017-05-23 15:30:00,19.48,19.5,19.46,19.5,417839.0,19.48,19.5,19.46,19.5,417839.0
2017-05-24 09:30:00,19.49,19.55,19.4,19.49,270146.0,19.49,19.55,19.4,19.49,270146.0
2017-05-24 10:00:00,19.49,19.6,19.48,19.55,203623.0,19.49,19.6,19.48,19.55,203623.0
2017-05-24 10:30:00,19.55,19.55,19.49,19.55,155170.0,19.55,19.55,19.49,19.55,155170.0
2017-05-24 11:00:00,19.54,19.56,19.48,19.5,138187.0,19.54,19.56,19.48,19.5,138187.0
2017-05-24 11:30:00,19.5,19.51,19.47,19.49,123136.0,19.5,19.51,19.47,19.49,123136.0
2017-05-24 12:00:00,19.48,19.5,19.47,19.48,68364.0,19.48,19.5,19.47,19.48,68364.0
2017-05-24 12:30:00,19.49,19.51,19.47,19.48,130822.0,19.49,19.51,19.47,19.48,130822.0
2017-05-24 13:00:00,19.48,19.56,19.48,19.54,161252.0,19.48,19.56,19.48,19.54,161252.0
2017-05-24 13:30:00,19.54,19.55,19.48,19.49,74916.0,19.54,19.55,19.48,19.49,74916.0
2017-05-24 14:00:00,19.49,19.53,19.46,19.53,162763.0,19.49,19.53,19.46,19.53,162763.0
2017-05-24 14:30:00,19.53,19.56,19.51,19.55,122084.0,19.53,19.56,19.51,19.55,122084.0
2017-05-24 15:00:00,19.55,19.56,19.51,19.54,205932.0,19.55,19.56,19.51,19.54,205932.0
2017-05-24 15:30:00,19.54,19.58,19.52,19.55,402968.0,19.54,19.58,19.52,19.55,402968.0
2017-05-25 09:30:00,19.68,19.98,19.6,19.96,573347.0,19.68,19.98,19.6,19.96,573347.0
2017-05-25 10:00:00,19.97,20.0,19.84,19.84,210977.0,19.97,20.0,19.84,19.84,210977.0
2017-05-25 10:30:00,19.85,19.85,19.7,19.7,187589.0,19.85,19.85,19.7,19.7,187589.0
2017-05-25 11:00:00,19.7,19.76,19.67,19.71,228850.0,19.7,19.76,19.67,19.71,228850.0
2017-05-25 11:30:00,19.7,19.71,19.53,19.55,141326.0,19.7,19.71,19.53,19.55,141326.0
2017-05-25 12:00:00,19.55,19.55,19.47,19.49,129350.0,19.55,19.55,19.47,19.49,129350.0
2017-05-25 12:30:00,19.48,19.5,19.46,19.48,92744.0,19.48,19.5,19.46,19.48,92744.0
2017-05-25 13:00:00,19.48,19.5,19.43,19.44,85528.0,19.48,19.5,19.43,19.44,85528.0
2017-05-25 13:30:00,19.45,19.53,19.44,19.52,150099.0,19.45,19.53,19.44,19.52,150099.0
2017-05-25 14:00:00,19.52,19.52,19.44,19.46,87732.0,19.52,19.52,19.44,19.46,87732.0
2017-05-25 14:30:00,19.47,19.52,19.44,19.47,147479.0,19.47,19.52,19.44,19.47,147479.0
2017-05-25 15:00:00,19.48,19.51,19.44,19.48,101770.0,19.48,19.51,19.44,19.48,101770.0
2017-05-25 15:30:00,19.48,19.51,19.45,19.48,349990.0,19.48,19.51,19.45,19.48,349990.0
2017-05-26 09:30:00,19.51,19.52,19.3,19.38,226190.0,19.51,19.52,19.3,19.38,226190.0
2017-05-26 10:00:00,19.38,19.47,19.37,19.46,124541.0,19.38,19.47,19.37,19.46,124541.0
2017-05-26 10:30:00,19.45,19.46,19.38,19.39,77696.0,19.45,19.46,19.38,19.39,77696.0
2017-05-26 11:00:00,19.4,19.53,19.4,19.52,83456.0,19.4,19.53,19.4,19.52,83456.0
2017-05-26 11:30:00,19.52,19.53,19.4,19.41,88622.0,19.52,19.53,19.4,19.41,88622.0
2017-05-26 12:00:00,19.42,19.53,19.41,19.52,59709.0,19.42,19.53,19.41,19.52,59709.0
2017-05-26 12:30:00,19.53,19.59,19.5,19.59,65670.0,19.53,19.59,19.5,19.59,65670.0
2017-05-26 13:00:00,19.59,19.65,19.56,19.64,86267.0,19.59,19.65,19.56,19.64,86267.0
2017-05-26 13:30:00,19.63,19.84,19.63,19.8,562803.0,19.63,19.84,19.63,19.8,562803.0
2017-05-26 14:00:00,19.81,19.82,19.77,19.81,187819.0,19.81,19.82,19.77,19.81,187819.0
2017-05-26 14:30:00,19.81,19.82,19.78,19.78,134178.0,19.81,19.82,19.78,19.78,134178.0
2017-05-26 15:00:00,19.78,19.8,19.71,19.71,234044.0,19.78,19.8,19.71,19.71,234044.0
2017-05-26 15:30:00,19.71,19.72,19.68,19.7,410138.0,19.71,19.72,19.68,19.7,410138.0
2017-05-30 09:30:00,19.67,19.96,19.67,19.96,240798.0,19.67,19.96,19.67,19.96,240798.0
2017-05-30 10:00:00,19.95,20.02,19.82,19.87,395724.0,19.95,20.02,19.82,19.87,395724.0
2017-05-30 10:30:00,19.88,19.94,19.81,19.82,177895.0,19.88,19.94,19.81,19.82,177895.0
2017-05-30 11:00:00,19.82,19.84,19.7,19.75,145104.0,19.82,19.84,19.7,19.75,145104.0
2017-05-30 11:30:00,19.74,19.75,19.62,19.64,137635.0,19.74,19.75,19.62,19.64,137635.0
2017-05-30 12:00:00,19.65,19.68,19.59,19.61,107996.0,19.65,19.68,19.59,19.61,107996.0
2017-05-30 12:30:00,19.61,19.63,19.56,19.58,91457.0,19.61,19.63,19.56,19.58,91457.0
2017-05-30 13:00:00,19.59,19.61,19.52,19.55,79531.0,19.59,19.61,19.52,19.55,79531.0
2017-05-30 13:30:00,19.55,19.64,19.55,19.62,110433.0,19.55,19.64,19.55,19.62,110433.0
2017-05-30 14:00:00,19.62,19.64,19.59,19.6,64991.0,19.62,19.64,19.59,19.6,64991.0
2017-05-30 14:30:00,19.6,19.61,19.54,19.57,157559.0,19.6,19.61,19.54,19.57,157559.0
2017-05-30 15:00:00,19.57,19.63,19.56,19.62,152225.0,19.57,19.63,19.56,19.62,152225.0
2017-05-30 15:30:00,19.62,19.64,19.56,19.56,312908.0,19.62,19.64,19.56,19.56,312908.0
2017-05-31 09:30:00,19.6,19.6,19.13,19.13,457333.0,19.6,19.6,19.13,19.13,457333.0
2017-05-31 10:00:00,19.14,19.14,18.91,19.09,495043.0,19.14,19.14,18.91,19.09,495043.0
2017-05-31 10:30:00,19.09,19.12,19.02,19.02,229221.0,19.09,19.12,19.02,19.02,229221.0
2017-05-31 11:00:00,19.02,19.04,18.91,18.93,429042.0,19.02,19.04,18.91,18.93,429042.0
2017-05-31 11:30:00,18.93,19.0,18.89,18.98,192780.0,18.93,19.0,18.89,18.98,192780.0
2017-05-31 12:00:00,18.98,19.06,18.96,19.05,176261.0,18.98,19.06,18.96,19.05,176261.0
2017-05-31 12:30:00,19.04,19.05,18.96,18.98,118710.0,19.04,19.05,18.96,18.98,118710.0
2017-05-31 13:00:00,18.98,19.02,18.96,19.02,152640.0,18.98,19.02,18.96,19.02,152640.0
2017-05-31 13:30:00,19.02,19.1,19.01,19.06,166035.0,19.02,19.1,19.01,19.06,166035.0
2017-05-31 14:00:00,19.06,19.08,18.98,19.07,199593.0,19.06,19.08,18.98,19.07,199593.0
2017-05-31 14:30:00,19.07,19.09,19.03,19.06,143356.0,19.07,19.09,19.03,19.06,143356.0
2017-05-31 15:00:00,19.05,19.15,19.05,19.13,165538.0,19.05,19.15,19.05,19.13,165538.0
2017-05-31 15:30:00,19.12,19.19,19.12,19.16,480295.0,19.12,19.19,19.12,19.16,480295.0
2017-06-01 09:30:00,19.16,19.69,19.05,19.67,449107.0,19.16,19.69,19.05,19.67,449107.0
2017-06-01 10:00:00,19.67,19.71,19.54,19.69,352367.0,19.67,19.71,19.54,19.69,352367.0
2017-06-01 10:30:00,19.68,19.74,19.62,19.64,188975.0,19.68,19.74,19.62,19.64,188975.0
2017-06-01 11:00:00,19.64,19.73,19.57,19.62,230237.0,19.64,19.73,19.57,19.62,230237.0
2017-06-01 11:30:00,19.61,19.62,19.53,19.61,160278.0,19.61,19.62,19.53,19.61,160278.0
2017-06-01 12:00:00,19.62,19.8,19.61,19.75,206058.0,19.62,19.8,19.61,19.75,206058.0
2017-06-01 12:30:00,19.75,19.77,19.72,19.73,131886.0,19.75,19.77,19.72,19.73,131886.0
2017-06-01 13:00:00,19.73,19.8,19.73,19.75,127106.0,19.73,19.8,19.73,19.75,127106.0
2017-06-01 13:30:00,19.74,19.75,19.64,19.65,142659.0,19.74,19.75,19.64,19.65,142659.0
2017-06-01 14:00:00,19.66,19.71,19.63,19.7,157365.0,19.66,19.71,19.63,19.7,157365.0
2017-06-01 14:30:00,19.7,19.7,19.61,19.67,173673.0,19.7,19.7,19.61,19.67,173673.0
2017-06-01 15:00:00,19.66,19.69,19.63,19.65,147009.0,19.66,19.69,19.63,19.65,147009.0
2017-06-01 15:30:00,19.66,19.76,19.65,19.72,549588.0,19.66,19.76,19.65,19.72,549588.0
2017-06-02 09:30:00,19.91,20.2,19.89,20.06,665646.0,19.91,20.2,19.89,20.06,665646.0
2017-06-02 10:00:00,20.06,20.3,20.06,20.11,661483.0,20.06,20.3,20.06,20.11,661483.0
2017-06-02 10:30:00,20.11,20.13,20.0,20.02,410574.0,20.11,20.13,20.0,20.02,410574.0
2017-06-02 11:00:00,20.03,20.07,19.97,20.03,270154.0,20.03,20.07,19.97,20.03,270154.0
2017-06-02 11:30:00,20.04,20.14,20.01,20.14,137270.0,20.04,20.14,20.01,20.14,137270.0
2017-06-02 12:00:00,20.13,20.13,20.09,20.12,135384.0,20.13,20.13,20.09,20.12,135384.0
2017-06-02 12:30:00,20.12,20.12,20.06,20.07,116408.0,20.12,20.12,20.06,20.07,116408.0
2017-06-02 13:00:00,20.07,20.07,19.97,19.98,133261.0,20.07,20.07,19.97,19.98,133261.0
2017-06-02 13:30:00,19.98,19.99,19.92,19.98,181491.0,19.98,19.99,19.92,19.98,181491.0
2017-06-02 14:00:00,19.98,20.02,19.95,20.01,137323.0,19.98,20.02,19.95,20.01,137323.0
2017-06-02 14:30:00,20.01,20.07,19.98,20.04,235624.0,20.01,20.07,19.98,20.04,235624.0
2017-06-02 15:00:00,20.04,20.09,20.03,20.07,210591.0,20.04,20.09,20.03,20.07,210591.0
2017-06-02 15:30:00,20.06,20.12,20.05,20.11,592772.0,20.06,20.12,20.05,20.11,592772.0
2017-06-05 09:30:00,20.06,20.09,19.72,19.86,360240.0,20.06,20.09,19.72,19.86,360240.0
2017-06-05 10:00:00,19.86,20.06,19.85,20.04,120849.0,19.86,20.06,19.85,20.04,120849.0
2017-06-05 10:30:00,20.04,20.15,20.02,20.1,193646.0,20.04,20.15,20.02,20.1,193646.0
2017-06-05 11:00:00,20.11,20.16,20.09,20.13,120432.0,20.11,20.16,20.09,20.13,120432.0
2017-06-05 11:30:00,20.13,20.16,20.07,20.13,109474.0,20.13,20.16,20.07,20.13,109474.0
2017-06-05 12:00:00,20.13,20.24,20.13,20.23,87394.0,20.13,20.24,20.13,20.23,87394.0
2017-06-05 12:30:00,20.24,20.31,20.23,20.31,97231.0,20.24,20.31,20.23,20.31,97231.0
2017-06-05 13:00:00,20.31,20.39,20.31,20.37,119057.0,20.31,20.39,20.31,20.37,119057.0
2017-06-05 13:30:00,20.37,20.39,20.32,20.34,161565.0,20.37,20.39,20.32,20.34,161565.0
2017-06-05 14:00:00,20.33,20.34,20.27,20.28,73478.0,20.33,20.34,20.27,20.28,73478.0
2017-06-05 14:30:00,20.29,20.3,20.26,20.29,72762.0,20.29,20.3,20.26,20.29,72762.0
2017-06-05 15:00:00,20.29,20.32,20.28,20.3,134493.0,20.29,20.32,20.28,20.3,134493.0
2017-06-05 15:30:00,20.3,20.32,20.26,20.31,434321.0,20.3,20.32,20.26,20.31,434321.0
2017-06-06 09:30:00,20.09,20.39,20.03,20.39,251540.0,20.09,20.39,20.03,20.39,251540.0
2017-06-06 10:00:00,20.39,20.4,20.22,20.25,170827.0,20.39,20.4,20.22,20.25,170827.0
2017-06-06 10:30:00,20.25,20.26,19.97,20.01,318309.0,20.25,20.26,19.97,20.01,318309.0
2017-06-06 11:00:00,20.01,20.01,19.88,19.89,202258.0,20.01,20.01,19.88,19.89,202258.0
2017-06-06 11:30:00,19.89,20.03,19.89,19.95,221198.0,19.89,20.03,19.89,19.95,221198.0
2017-06-06 12:00:00,19.96,19.96,19.9,19.9,100724.0,19.96,19.96,19.9,19.9,100724.0
2017-06-06 12:30:00,19.9,19.93,19.87,19.92,111412.0,19.9,19.93,19.87,19.92,111412.0
2017-06-06 13:00:00,19.93,19.97,19.92,19.95,112976.0,19.93,19.97,19.92,19.95,112976.0
2017-06-06 13:30:00,19.95,20.04,19.94,20.03,232574.0,19.95,20.04,19.94,20.03,232574.0
2017-06-06 14:00:00,20.03,20.15,20.03,20.15,112944.0,20.03,20.15,20.03,20.15,112944.0
2017-06-06 14:30:00,20.15,20.25,20.15,20.22,188225.0,20.15,20.25,20.15,20.22,188225.0
2017-06-06 15:00:00,20.21,20.23,20.13,20.21,300520.0,20.21,20.23,20.13,20.21,300520.0
2017-06-06 15:30:00,20.21,20.26,20.19,20.22,439954.0,20.21,20.26,20.19,20.22,439954.0
2017-06-07 09:30:00,20.4,20.97,20.36,20.87,919330.0,20.4,20.97,20.36,20.87,919330.0
2017-06-07 10:00:00,20.87,20.88,20.66,20.79,294651.0,20.87,20.88,20.66,20.79,294651.0
2017-06-07 10:30:00,20.78,20.84,20.65,20.8,209255.0,20.78,20.84,20.65,20.8,209255.0
2017-06-07 11:00:00,20.81,20.88,20.76,20.77,205291.0,20.81,20.88,20.76,20.77,205291.0
2017-06-07 11:30:00,20.77,20.86,20.76,20.83,250835.0,20.77,20.86,20.76,20.83,250835.0
2017-06-07 12:00:00,20.83,20.83,20.76,20.76,177359.0,20.83,20.83,20.76,20.76,177359.0
2017-06-07 12:30:00,20.76,20.77,20.63,20.7,162333.0,20.76,20.77,20.63,20.7,162333.0
2017-06-07 13:00:00,20.7,20.7,20.57,20.59,209534.0,20.7,20.7,20.57,20.59,209534.0
2017-06-07 13:30:00,20.6,20.61,20.52,20.57,306778.0,20.6,20.61,20.52,20.57,306778.0
2017-06-07 14:00:00,20.57,20.63,20.55,20.58,155633.0,20.57,20.63,20.55,20.58,155633.0
2017-06-07 14:30:00,20.59,20.7,20.58,20.69,205856.0,20.59,20.7,20.58,20.69,205856.0
2017-06-07 15:00:00,20.7,20.7,20.54,20.55,297540.0,20.7,20.7,20.54,20.55,297540.0
2017-06-07 15:30:00,20.55,20.59,20.49,20.54,763400.0,20.55,20.59,20.49,20.54,763400.0
2017-06-08 09:30:00,20.85,21.2,20.68,21.11,706728.0,20.85,21.2,20.68,21.11,706728.0
2017-06-08 10:00:00,21.1,21.22,21.06,21.11,559002.0,21.1,21.22,21.06,21.11,559002.0
2017-06-08 10:30:00,21.11,21.41,21.07,21.29,733035.0,21.11,21.41,21.07,21.29,733035.0
2017-06-08 11:00:00,21.28,21.48,21.2,21.42,511089.0,21.28,21.48,21.2,21.42,511089.0
2017-06-08 11:30:00,21.41,21.44,21.29,21.39,303563.0,21.41,21.44,21.29,21.39,303563.0
2017-06-08 12:00:00,21.39,21.5,21.38,21.46,258735.0,21.39,21.5,21.38,21.46,258735.0
2017-06-08 12:30:00,21.47,21.49,21.39,21.44,142754.0,21.47,21.49,21.39,21.44,142754.0
2017-06-08 13:00:00,21.43,21.43,21.27,21.32,190959.0,21.43,21.43,21.27,21.32,190959.0
2017-06-08 13:30:00,21.31,21.41,21.3,21.37,157391.0,21.31,21.41,21.3,21.37,157391.0
2017-06-08 14:00:00,21.37,21.37,21.14,21.15,277820.0,21.37,21.37,21.14,21.15,277820.0
2017-06-08 14:30:00,21.15,21.27,21.14,21.24,343390.0,21.15,21.27,21.14,21.24,343390.0
2017-06-08 15:00:00,21.23,21.28,21.2,21.26,382100.0,21.23,21.28,21.2,21.26,382100.0
2017-06-08 15:30:00,21.26,21.26,21.16,21.18,737240.0,21.26,21.26,21.16,21.18,737240.0
2017-06-09 09:30:00,21.29,21.49,21.16,21.39,465744.0,21.29,21.49,21.16,21.39,465744.0
2017-06-09 10:00:00,21.39,21.48,21.3,21.47,261488.0,21.39,21.48,21.3,21.47,261488.0
2017-06-09 10:30:00,21.47,21.58,21.39,21.55,287784.0,21.47,21.58,21.39,21.55,287784.0
2017-06-09 11:00:00,21.55,21.65,21.47,21.48,393734.0,21.55,21.65,21.47,21.48,393734.0
2017-06-09 11:30:00,21.49,21.66,21.47,21.59,286092.0,21.49,21.66,21.47,21.59,286092.0
2017-06-09 12:00:00,21.59,21.64,21.55,21.62,210249.0,21.59,21.64,21.55,21.62,210249.0
2017-06-09 12:30:00,21.62,21.66,21.59,21.64,120068.0,21.62,21.66,21.59,21.64,120068.0
2017-06-09 13:00:00,21.64,21.68,21.57,21.59,222451.0,21.64,21.68,21.57,21.59,222451.0
2017-06-09 13:30:00,21.59,21.63,21.55,21.6,235693.0,21.59,21.63,21.55,21.6,235693.0
2017-06-09 14:00:00,21.6,21.73,21.6,21.72,223266.0,21.6,21.73,21.6,21.72,223266.0
2017-06-09 14:30:00,21.72,21.79,21.68,21.77,542305.0,21.72,21.79,21.68,21.77,542305.0
2017-06-09 15:00:00,21.76,21.89,21.75,21.87,451695.0,21.76,21.89,21.75,21.87,451695.0
2017-06-09 15:30:00,21.88,21.91,21.68,21.89,1198625.0,21.88,21.91,21.68,21.89,1198625.0
2017-06-12 09:30:00,21.65,23.15,21.6,22.6,2062997.0,21.65,23.15,21.6,22.6,2062997.0
2017-06-12 10:00:00,22.61,23.0,22.39,22.76,1070721.0,22.61,23.0,22.39,22.76,1070721.0
2017-06-12 10:30:00,22.76,22.99,22.6,22.9,705837.0,22.76,22.99,22.6,22.9,705837.0
2017-06-12 11:00:00,22.91,23.0,22.58,22.77,681147.0,22.91,23.0,22.58,22.77,681147.0
2017-06-12 11:30:00,22.77,22.88,22.59,22.75,479966.0,22.77,22.88,22.59,22.75,479966.0
2017-06-12 12:00:00,22.74,22.75,22.63,22.73,306750.0,22.74,22.75,22.63,22.73,306750.0
2017-06-12 12:30:00,22.74,22.96,22.73,22.93,380207.0,22.74,22.96,22.73,22.93,380207.0
2017-06-12 13:00:00,22.93,23.09,22.85,22.94,563871.0,22.93,23.09,22.85,22.94,563871.0
2017-06-12 13:30:00,22.94,23.12,22.9,23.09,564294.0,22.94,23.12,22.9,23.09,564294.0
2017-06-12 14:00:00,23.09,23.25,23.08,23.21,604494.0,23.09,23.25,23.08,23.21,604494.0
2017-06-12 14:30:00,23.2,23.25,23.05,23.08,604540.0,23.2,23.25,23.05,23.08,604540.0
2017-06-12 15:00:00,23.09,23.15,23.02,23.03,589190.0,23.09,23.15,23.02,23.03,589190.0
2017-06-12 15:30:00,23.03,23.17,22.94,23.16,1438260.0,23.03,23.17,22.94,23.16,1438260.0
2017-06-13 09:30:00,23.21,23.21,22.52,22.75,1539083.0,23.21,23.21,22.52,22.75,1539083.0
2017-06-13 10:00:00,22.74,22.98,22.52,22.93,1229916.0,22.74,22.98,22.52,22.93,1229916.0
2017-06-13 10:30:00,22.93,23.32,22.92,23.22,901270.0,22.93,23.32,22.92,23.22,901270.0
2017-06-13 11:00:00,23.21,23.46,23.21,23.36,638382.0,23.21,23.46,23.21,23.36,638382.0
2017-06-13 11:30:00,23.36,23.39,22.89,22.93,491669.0,23.36,23.39,22.89,22.93,491669.0
2017-06-13 12:00:00,22.94,22.98,22.73,22.98,365069.0,22.94,22.98,22.73,22.98,365069.0
2017-06-13 12:30:00,22.97,23.05,22.95,22.96,239228.0,22.97,23.05,22.95,22.96,239228.0
2017-06-13 13:00:00,22.96,23.02,22.74,22.74,294905.0,22.96,23.02,22.74,22.74,294905.0
2017-06-13 13:30:00,22.75,22.89,22.67,22.87,287047.0,22.75,22.89,22.67,22.87,287047.0
2017-06-13 14:00:00,22.88,22.91,22.79,22.89,208373.0,22.88,22.91,22.79,22.89,208373.0
2017-06-13 14:30:00,22.89,22.94,22.83,22.94,223889.0,22.89,22.94,22.83,22.94,223889.0
2017-06-13 15:00:00,22.94,23.05,22.93,23.03,412995.0,22.94,23.05,22.93,23.03,412995.0
2017-06-13 15:30:00,23.03,23.05,22.9,22.97,736313.0,23.03,23.05,22.9,22.97,736313.0
2017-06-14 09:30:00,22.84,22.88,22.34,22.5,625365.0,22.84,22.88,22.34,22.5,625365.0
2017-06-14 10:00:00,22.5,22.55,22.23,22.27,535033.0,22.5,22.55,22.23,22.27,535033.0
2017-06-14 10:30:00,22.28,22.41,22.23,22.4,314248.0,22.28,22.41,22.23,22.4,314248.0
2017-06-14 11:00:00,22.39,22.42,22.32,22.33,217644.0,22.39,22.42,22.32,22.33,217644.0
2017-06-14 11:30:00,22.32,22.43,22.31,22.39,184880.0,22.32,22.43,22.31,22.39,184880.0
2017-06-14 12:00:00,22.39,22.44,22.33,22.37,145015.0,22.39,22.44,22.33,22.37,145015.0
2017-06-14 12:30:00,22.38,22.49,22.37,22.48,148659.0,22.38,22.49,22.37,22.48,148659.0
2017-06-14 13:00:00,22.49,22.58,22.48,22.52,178627.0,22.49,22.58,22.48,22.52,178627.0
2017-06-14 13:30:00,22.51,22.54,22.38,22.39,148899.0,22.51,22.54,22.38,22.39,148899.0
2017-06-14 14:00:00,22.43,22.53,22.38,22.53,171952.0,22.43,22.53,22.38,22.53,171952.0
2017-06-14 14:30:00,22.52,22.62,22.46,22.53,300879.0,22.52,22.62,22.46,22.53,300879.0
2017-06-14 15:00:00,22.53,22.68,22.47,22.65,371620.0,22.53,22.68,22.47,22.65,371620.0
2017-06-14 15:30:00,22.65,22.75,22.62,22.7,715082.0,22.65,22.75,22.62,22.7,715082.0
2017-06-15 09:30:00,22.18,22.2,21.8,22.13,875861.0,22.18,22.2,21.8,22.13,875861.0
2017-06-15 10:00:00,22.13,22.13,21.85,21.91,1673472.0,22.13,22.13,21.85,21.91,1673472.0
2017-06-15 10:30:00,21.91,21.94,21.54,21.66,878476.0,21.91,21.94,21.54,21.66,878476.0
2017-06-15 11:00:00,21.66,21.73,21.56,21.72,410978.0,21.66,21.73,21.56,21.72,410978.0
2017-06-15 11:30:00,21.71,21.77,21.69,21.73,324265.0,21.71,21.77,21.69,21.73,324265.0
2017-06-15 12:00:00,21.74,21.74,21.63,21.71,147950.0,21.74,21.74,21.63,21.71,147950.0
2017-06-15 12:30:00,21.71,21.8,21.68,21.8,224961.0,21.71,21.8,21.68,21.8,224961.0
2017-06-15 13:00:00,21.79,21.8,21.73,21.77,202664.0,21.79,21.8,21.73,21.77,202664.0
2017-06-15 13:30:00,21.77,21.8,21.75,21.77,96949.0,21.77,21.8,21.75,21.77,96949.0
2017-06-15 14:00:00,21.76,21.77,21.73,21.74,174894.0,21.76,21.77,21.73,21.74,174894.0
2017-06-15 14:30:00,21.74,21.83,21.74,21.83,241308.0,21.74,21.83,21.74,21.83,241308.0
2017-06-15 15:00:00,21.84,21.86,21.71,21.71,310389.0,21.84,21.86,21.71,21.71,310389.0
2017-06-15 15:30:00,21.72,21.77,21.67,21.71,1028578.0,21.72,21.77,21.67,21.71,1028578.0
2017-06-16 09:30:00,21.72,21.72,20.91,21.02,999591.0,21.72,21.72,20.91,21.02,999591.0
2017-06-16 10:00:00,21.01,21.09,20.81,20.82,897045.0,21.01,21.09,20.81,20.82,897045.0
2017-06-16 10:30:00,20.82,20.85,20.63,20.75,624823.0,20.82,20.85,20.63,20.75,624823.0
2017-06-16 11:00:00,20.74,20.76,20.58,20.69,731960.0,20.74,20.76,20.58,20.69,731960.0
2017-06-16 11:30:00,20.69,20.82,20.68,20.73,405318.0,20.69,20.82,20.68,20.73,405318.0
2017-06-16 12:00:00,20.73,20.81,20.7,20.78,275020.0,20.73,20.81,20.7,20.78,275020.0
2017-06-16 12:30:00,20.78,20.78,20.7,20.71,165114.0,20.78,20.78,20.7,20.71,165114.0
2017-06-16 13:00:00,20.7,20.7,20.56,20.57,213908.0,20.7,20.7,20.56,20.57,213908.0
2017-06-16 13:30:00,20.57,20.67,20.51,20.66,320107.0,20.57,20.67,20.51,20.66,320107.0
2017-06-16 14:00:00,20.66,20.71,20.6,20.66,287417.0,20.66,20.71,20.6,20.66,287417.0
2017-06-16 14:30:00,20.66,20.88,20.65,20.86,432765.0,20.66,20.88,20.65,20.86,432765.0
2017-06-16 15:00:00,20.86,20.88,20.8,20.87,247572.0,20.86,20.88,20.8,20.87,247572.0
2017-06-16 15:30:00,20.87,21.04,20.86,20.99,975920.0,20.87,21.04,20.86,20.99,975920.0
2017-06-19 09:30:00,21.08,21.12,20.74,20.78,378479.0,21.08,21.12,20.74,20.78,378479.0
2017-06-19 10:00:00,20.79,20.96,20.74,20.91,247030.0,20.79,20.96,20.74,20.91,247030.0
2017-06-19 10:30:00,20.92,20.99,20.9,20.94,179625.0,20.92,20.99,20.9,20.94,179625.0
2017-06-19 11:00:00,20.94,20.97,20.79,20.82,148507.0,20.94,20.97,20.79,20.82,148507.0
2017-06-19 11:30:00,20.82,20.87,20.8,20.84,181083.0,20.82,20.87,20.8,20.84,181083.0
2017-06-19 12:00:00,20.84,20.91,20.74,20.9,298044.0,20.84,20.91,20.74,20.9,298044.0
2017-06-19 12:30:00,20.89,20.96,20.88,20.96,151372.0,20.89,20.96,20.88,20.96,151372.0
2017-06-19 13:00:00,20.96,20.99,20.95,20.98,166562.0,20.96,20.99,20.95,20.98,166562.0
2017-06-19 13:30:00,20.97,21.04,20.93,20.93,160614.0,20.97,21.04,20.93,20.93,160614.0
2017-06-19 14:00:00,20.94,20.94,20.83,20.85,130139.0,20.94,20.94,20.83,20.85,130139.0
2017-06-19 14:30:00,20.84,20.93,20.84,20.91,118106.0,20.84,20.93,20.84,20.91,118106.0
2017-06-19 15:00:00,20.91,21.03,20.9,21.02,183254.0,20.91,21.03,20.9,21.02,183254.0
2017-06-19 15:30:00,21.01,21.05,20.99,21.02,491726.0,21.01,21.05,20.99,21.02,491726.0
2017-06-20 09:30:00,21.1,21.14,20.76,20.88,403266.0,21.1,21.14,20.76,20.88,403266.0
2017-06-20 10:00:00,20.89,20.98,20.81,20.81,403077.0,20.89,20.98,20.81,20.81,403077.0
2017-06-20 10:30:00,20.81,20.86,20.77,20.83,214000.0,20.81,20.86,20.77,20.83,214000.0
2017-06-20 11:00:00,20.83,20.85,20.65,20.72,470629.0,20.83,20.85,20.65,20.72,470629.0
2017-06-20 11:30:00,20.72,20.76,20.51,20.58,438584.0,20.72,20.76,20.51,20.58,438584.0
2017-06-20 12:00:00,20.57,20.58,20.34,20.38,227361.0,20.57,20.58,20.34,20.38,227361.0
2017-06-20 12:30:00,20.38,20.47,20.35,20.42,205149.0,20.38,20.47,20.35,20.42,205149.0
2017-06-20 13:00:00,20.43,20.46,20.39,20.42,134565.0,20.43,20.46,20.39,20.42,134565.0
2017-06-20 13:30:00,20.41,20.47,20.39,20.44,111668.0,20.41,20.47,20.39,20.44,111668.0
2017-06-20 14:00:00,20.45,20.55,20.42,20.52,155393.0,20.45,20.55,20.42,20.52,155393.0
2017-06-20 14:30:00,20.53,20.56,20.44,20.48,131283.0,20.53,20.56,20.44,20.48,131283.0
2017-06-20 15:00:00,20.48,20.55,20.44,20.55,215307.0,20.48,20.55,20.44,20.55,215307.0
2017-06-20 15:30:00,20.54,20.55,20.46,20.47,845664.0,20.54,20.55,20.46,20.47,845664.0
2017-06-21 09:30:00,20.33,20.47,20.03,20.29,885113.0,20.33,20.47,20.03,20.29,885113.0
2017-06-21 10:00:00,20.28,20.39,20.16,20.17,395943.0,20.28,20.39,20.16,20.17,395943.0
2017-06-21 10:30:00,20.19,20.38,20.19,20.24,351823.0,20.19,20.38,20.19,20.24,351823.0
2017-06-21 11:00:00,20.23,20.31,20.17,20.25,262283.0,20.23,20.31,20.17,20.25,262283.0
2017-06-21 11:30:00,20.25,20.26,20.17,20.2,157625.0,20.25,20.26,20.17,20.2,157625.0
2017-06-21 12:00:00,20.2,20.24,20.16,20.21,111216.0,20.2,20.24,20.16,20.21,111216.0
2017-06-21 12:30:00,20.21,20.27,20.12,20.14,142089.0,20.21,20.27,20.12,20.14,142089.0
2017-06-21 13:00:00,20.14,20.15,19.95,20.04,325702.0,20.14,20.15,19.95,20.04,325702.0
2017-06-21 13:30:00,20.05,20.11,19.95,20.11,258048.0,20.05,20.11,19.95,20.11,258048.0
2017-06-21 14:00:00,20.11,20.21,20.05,20.21,176810.0,20.11,20.21,20.05,20.21,176810.0
2017-06-21 14:30:00,20.21,20.26,20.17,20.22,301996.0,20.21,20.26,20.17,20.22,301996.0
2017-06-21 15:00:00,20.22,20.24,20.17,20.19,160871.0,20.22,20.24,20.17,20.19,160871.0
2017-06-21 15:30:00,20.19,20.31,20.17,20.3,665241.0,20.19,20.31,20.17,20.3,665241.0
2017-06-22 09:30:00,20.31,20.87,20.15,20.69,440528.0,20.31,20.87,20.15,20.69,440528.0
2017-06-22 10:00:00,20.69,20.71,20.53,20.61,197994.0,20.69,20.71,20.53,20.61,197994.0
2017-06-22 10:30:00,20.61,20.72,20.52,20.71,256010.0,20.61,20.72,20.52,20.71,256010.0
2017-06-22 11:00:00,20.71,20.86,20.7,20.84,290350.0,20.71,20.86,20.7,20.84,290350.0
2017-06-22 11:30:00,20.85,21.11,20.82,21.1,338393.0,20.85,21.11,20.82,21.1,338393.0
2017-06-22 12:00:00,21.1,21.46,21.09,21.28,437880.0,21.1,21.46,21.09,21.28,437880.0
2017-06-22 12:30:00,21.29,21.38,21.22,21.37,321109.0,21.29,21.38,21.22,21.37,321109.0
2017-06-22 13:00:00,21.36,21.36,20.88,21.04,552397.0,21.36,21.36,20.88,21.04,552397.0
2017-06-22 13:30:00,21.04,21.16,20.99,21.05,641588.0,21.04,21.16,20.99,21.05,641588.0
2017-06-22 14:00:00,21.05,21.09,20.88,20.97,303271.0,21.05,21.09,20.88,20.97,303271.0
2017-06-22 14:30:00,20.98,20.98,20.81,20.86,249339.0,20.98,20.98,20.81,20.86,249339.0
2017-06-22 15:00:00,20.87,20.87,20.73,20.74,246325.0,20.87,20.87,20.73,20.74,246325.0
2017-06-22 15:30:00,20.74,20.77,20.63,20.64,814339.0,20.74,20.77,20.63,20.64,814339.0
2017-06-23 09:30:00,20.85,20.89,20.44,20.85,430523.0,20.85,20.89,20.44,20.85,430523.0
2017-06-23 10:00:00,20.85,20.87,20.73,20.84,155846.0,20.85,20.87,20.73,20.84,155846.0
2017-06-23 10:30:00,20.84,20.88,20.75,20.83,411799.0,20.84,20.88,20.75,20.83,411799.0
2017-06-23 11:00:00,20.84,20.94,20.78,20.94,420318.0,20.84,20.94,20.78,20.94,420318.0
2017-06-23 11:30:00,20.95,21.06,20.91,21.04,274709.0,20.95,21.06,20.91,21.04,274709.0
2017-06-23 12:00:00,21.03,21.04,20.93,20.98,135971.0,21.03,21.04,20.93,20.98,135971.0
2017-06-23 12:30:00,20.98,21.09,20.98,21.07,109510.0,20.98,21.09,20.98,21.07,109510.0
2017-06-23 13:00:00,21.07,21.09,21.03,21.08,80765.0,21.07,21.09,21.03,21.08,80765.0
2017-06-23 13:30:00,21.08,21.08,21.0,21.03,103615.0,21.08,21.08,21.0,21.03,103615.0
2017-06-23 14:00:00,21.03,21.05,20.97,20.99,165599.0,21.03,21.05,20.97,20.99,165599.0
2017-06-23 14:30:00,20.98,21.02,20.96,21.02,125086.0,20.98,21.02,20.96,21.02,125086.0
2017-06-23 15:00:00,21.02,21.17,20.99,21.1,222387.0,21.02,21.17,20.99,21.1,222387.0
2017-06-23 15:30:00,21.1,21.23,21.09,21.19,597437.0,21.1,21.23,21.09,21.19,597437.0
2017-06-26 09:30:00,21.26,21.47,21.09,21.28,479266.0,21.26,21.47,21.09,21.28,479266.0
2017-06-26 10:00:00,21.28,21.5,21.28,21.4,352962.0,21.28,21.5,21.28,21.4,352962.0
2017-06-26 10:30:00,21.41,21.41,21.15,21.19,237984.0,21.41,21.41,21.15,21.19,237984.0
2017-06-26 11:00:00,21.19,21.31,21.17,21.21,313714.0,21.19,21.31,21.17,21.21,313714.0
2017-06-26 11:30:00,21.21,21.31,21.1,21.27,168778.0,21.21,21.31,21.1,21.27,168778.0
2017-06-26 12:00:00,21.27,21.49,21.25,21.49,274307.0,21.27,21.49,21.25,21.49,274307.0
2017-06-26 12:30:00,21.49,21.58,21.48,21.52,172312.0,21.49,21.58,21.48,21.52,172312.0
2017-06-26 13:00:00,21.52,21.52,21.42,21.46,149963.0,21.52,21.52,21.42,21.46,149963.0
2017-06-26 13:30:00,21.45,21.53,21.45,21.51,119657.0,21.45,21.53,21.45,21.51,119657.0
2017-06-26 14:00:00,21.51,21.59,21.49,21.55,212801.0,21.51,21.59,21.49,21.55,212801.0
2017-06-26 14:30:00,21.55,21.73,21.52,21.73,317508.0,21.55,21.73,21.52,21.73,317508.0
2017-06-26 15:00:00,21.73,21.76,21.53,21.55,210173.0,21.73,21.76,21.53,21.55,210173.0
2017-06-26 15:30:00,21.55,21.67,21.54,21.56,1109458.0,21.55,21.67,21.54,21.56,1109458.0
2017-06-27 09:30:00,21.58,21.86,21.38,21.43,713230.0,21.58,21.86,21.38,21.43,713230.0
2017-06-27 10:00:00,21.42,21.65,21.38,21.64,364408.0,21.42,21.65,21.38,21.64,364408.0
2017-06-27 10:30:00,21.64,21.74,21.63,21.69,284543.0,21.64,21.74,21.63,21.69,284543.0
2017-06-27 11:00:00,21.7,21.73,21.51,21.61,255306.0,21.7,21.73,21.51,21.61,255306.0
2017-06-27 11:30:00,21.61,21.65,21.54,21.55,205996.0,21.61,21.65,21.54,21.55,205996.0
2017-06-27 12:00:00,21.55,21.55,21.44,21.45,169702.0,21.55,21.55,21.44,21.45,169702.0
2017-06-27 12:30:00,21.45,21.53,21.43,21.52,284963.0,21.45,21.53,21.43,21.52,284963.0
2017-06-27 13:00:00,21.52,21.58,21.47,21.56,172324.0,21.52,21.58,21.47,21.56,172324.0
2017-06-27 13:30:00,21.57,21.61,21.5,21.51,276311.0,21.57,21.61,21.5,21.51,276311.0
2017-06-27 14:00:00,21.5,21.52,21.41,21.49,165746.0,21.5,21.52,21.41,21.49,165746.0
2017-06-27 14:30:00,21.48,21.64,21.48,21.62,317570.0,21.48,21.64,21.48,21.62,317570.0
2017-06-27 15:00:00,21.62,21.64,21.56,21.57,199607.0,21.62,21.64,21.56,21.57,199607.0
2017-06-27 15:30:00,21.57,21.84,21.54,21.81,1350452.0,21.57,21.84,21.54,21.81,1350452.0
2017-06-28 09:30:00,21.89,22.27,21.81,22.01,503637.0,21.89,22.27,21.81,22.01,503637.0
2017-06-28 10:00:00,22.01,22.1,21.97,21.99,184331.0,22.01,22.1,21.97,21.99,184331.0
2017-06-28 10:30:00,21.99,22.02,21.85,21.91,191463.0,21.99,22.02,21.85,21.91,191463.0
2017-06-28 11:00:00,21.9,21.96,21.74,21.77,184785.0,21.9,21.96,21.74,21.77,184785.0
2017-06-28 11:30:00,21.77,21.95,21.77,21.89,165475.0,21.77,21.95,21.77,21.89,165475.0
2017-06-28 12:00:00,21.9,21.92,21.77,21.8,169474.0,21.9,21.92,21.77,21.8,169474.0
2017-06-28 12:30:00,21.81,21.97,21.8,21.93,131636.0,21.81,21.97,21.8,21.93,131636.0
2017-06-28 13:00:00,21.93,21.96,21.88,21.91,160371.0,21.93,21.96,21.88,21.91,160371.0
2017-06-28 13:30:00,21.91,22.1,21.9,21.96,235971.0,21.91,22.1,21.9,21.96,235971.0
2017-06-28 14:00:00,21.96,22.0,21.9,21.9,107052.0,21.96,22.0,21.9,21.9,107052.0
2017-06-28 14:30:00,21.9,22.02,21.89,21.92,104535.0,21.9,22.02,21.89,21.92,104535.0
2017-06-28 15:00:00,21.92,21.94,21.71,21.73,212946.0,21.92,21.94,21.71,21.73,212946.0
2017-06-28 15:30:00,21.73,21.77,21.61,21.63,659194.0,21.73,21.77,21.61,21.63,659194.0
2017-06-29 09:30:00,21.91,21.95,21.57,21.73,686247.0,21.91,21.95,21.57,21.73,686247.0
2017-06-29 10:00:00,21.73,21.93,21.72,21.9,372717.0,21.73,21.93,21.72,21.9,372717.0
2017-06-29 10:30:00,21.91,22.04,21.83,21.84,264155.0,21.91,22.04,21.83,21.84,264155.0
2017-06-29 11:00:00,21.83,21.87,21.75,21.76,206793.0,21.83,21.87,21.75,21.76,206793.0
2017-06-29 11:30:00,21.76,21.77,21.3,21.34,545172.0,21.76,21.77,21.3,21.34,545172.0
2017-06-29 12:00:00,21.34,21.41,21.25,21.25,302821.0,21.34,21.41,21.25,21.25,302821.0
2017-06-29 12:30:00,21.24,21.27,21.06,21.15,357721.0,21.24,21.27,21.06,21.15,357721.0
2017-06-29 13:00:00,21.15,21.27,21.09,21.11,244633.0,21.15,21.27,21.09,21.11,244633.0
2017-06-29 13:30:00,21.1,21.19,21.03,21.16,232384.0,21.1,21.19,21.03,21.16,232384.0
2017-06-29 14:00:00,21.17,21.42,21.14,21.3,247501.0,21.17,21.42,21.14,21.3,247501.0
2017-06-29 14:30:00,21.3,21.34,21.21,21.25,364325.0,21.3,21.34,21.21,21.25,364325.0
2017-06-29 15:00:00,21.26,21.4,21.25,21.39,331141.0,21.26,21.4,21.25,21.39,331141.0
2017-06-29 15:30:00,21.39,21.43,21.26,21.31,881931.0,21.39,21.43,21.26,21.31,881931.0
2017-06-30 09:30:00,21.65,21.99,21.63,21.76,542249.0,21.65,21.99,21.63,21.76,542249.0
2017-06-30 10:00:00,21.76,21.77,21.49,21.56,309931.0,21.76,21.77,21.49,21.56,309931.0
2017-06-30 10:30:00,21.56,21.72,21.51,21.69,182766.0,21.56,21.72,21.51,21.69,182766.0
2017-06-30 11:00:00,21.69,21.72,21.61,21.66,155698.0,21.69,21.72,21.61,21.66,155698.0
2017-06-30 11:30:00,21.66,21.86,21.66,21.78,234384.0,21.66,21.86,21.66,21.78,234384.0
2017-06-30 12:00:00,21.78,21.83,21.7,21.75,125786.0,21.78,21.83,21.7,21.75,125786.0
2017-06-30 12:30:00,21.75,21.85,21.73,21.84,112173.0,21.75,21.85,21.73,21.84,112173.0
2017-06-30 13:00:00,21.84,21.94,21.84,21.86,118679.0,21.84,21.94,21.84,21.86,118679.0
2017-06-30 13:30:00,21.86,21.9,21.77,21.79,178043.0,21.86,21.9,21.77,21.79,178043.0
2017-06-30 14:00:00,21.79,21.91,21.78,21.88,120297.0,21.79,21.91,21.78,21.88,120297.0
2017-06-30 14:30:00,21.89,21.92,21.79,21.79,112292.0,21.89,21.92,21.79,21.79,112292.0
2017-06-30 15:00:00,21.8,21.81,21.69,21.76,218485.0,21.8,21.81,21.69,21.76,218485.0
2017-06-30 15:30:00,21.76,21.87,21.72,21.76,619763.0,21.76,21.87,21.72,21.76,619763.0
2017-07-03 09:30:00,21.94,22.33,21.92,22.13,403681.0,21.94,22.33,21.92,22.13,403681.0
2017-07-03 10:00:00,22.14,22.25,22.05,22.11,193574.0,22.14,22.25,22.05,22.11,193574.0
2017-07-03 10:30:00,22.11,22.26,22.09,22.21,128791.0,22.11,22.26,22.09,22.21,128791.0
2017-07-03 11:00:00,22.2,22.27,22.07,22.17,228441.0,22.2,22.27,22.07,22.17,228441.0
2017-07-03 11:30:00,22.17,22.33,22.17,22.32,214661.0,22.17,22.33,22.17,22.32,214661.0
2017-07-03 12:00:00,22.32,22.32,22.19,22.21,255987.0,22.32,22.32,22.19,22.21,255987.0
2017-07-03 12:30:00,22.21,22.37,22.16,22.3,531279.0,22.21,22.37,22.16,22.3,531279.0
2017-07-05 09:30:00,22.07,22.15,21.88,22.04,601485.0,22.07,22.15,21.88,22.04,601485.0
2017-07-05 10:00:00,22.03,22.12,21.92,22.04,248146.0,22.03,22.12,21.92,22.04,248146.0
2017-07-05 10:30:00,22.03,22.2,22.01,22.18,253953.0,22.03,22.2,22.01,22.18,253953.0
2017-07-05 11:00:00,22.18,22.28,21.99,22.01,178636.0,22.18,22.28,21.99,22.01,178636.0
2017-07-05 11:30:00,22.0,22.16,21.95,22.02,185583.0,22.0,22.16,21.95,22.02,185583.0
2017-07-05 12:00:00,22.02,22.07,21.97,22.02,220540.0,22.02,22.07,21.97,22.02,220540.0
2017-07-05 12:30:00,22.02,22.09,22.0,22.04,96557.0,22.02,22.09,22.0,22.04,96557.0
2017-07-05 13:00:00,22.04,22.09,22.03,22.08,113437.0,22.04,22.09,22.03,22.08,113437.0
2017-07-05 13:30:00,22.08,22.16,22.04,22.08,160149.0,22.08,22.16,22.04,22.08,160149.0
2017-07-05 14:00:00,22.07,22.15,22.03,22.14,80294.0,22.07,22.15,22.03,22.14,80294.0
2017-07-05 14:30:00,22.14,22.17,22.02,22.03,239470.0,22.14,22.17,22.02,22.03,239470.0
2017-07-05 15:00:00,22.03,22.14,22.03,22.08,172340.0,22.03,22.14,22.03,22.08,172340.0
2017-07-05 15:30:00,22.08,22.15,22.07,22.13,656710.0,22.08,22.15,22.07,22.13,656710.0
2017-07-06 09:30:00,22.04,22.15,21.23,21.3,992265.0,22.04,22.15,21.23,21.3,992265.0
2017-07-06 10:00:00,21.3,21.42,21.12,21.2,1012883.0,21.3,21.42,21.12,21.2,1012883.0
2017-07-06 10:30:00,21.19,21.24,21.01,21.21,643092.0,21.19,21.24,21.01,21.21,643092.0
2017-07-06 11:00:00,21.21,21.27,21.06,21.16,442506.0,21.21,21.27,21.06,21.16,442506.0
2017-07-06 11:30:00,21.16,21.22,21.12,21.18,435635.0,21.16,21.22,21.12,21.18,435635.0
2017-07-06 12:00:00,21.17,21.18,21.09,21.1,304743.0,21.17,21.18,21.09,21.1,304743.0
2017-07-06 12:30:00,21.1,21.13,20.92,20.93,290867.0,21.1,21.13,20.92,20.93,290867.0
2017-07-06 13:00:00,20.93,21.0,20.91,20.98,222407.0,20.93,21.0,20.91,20.98,222407.0
2017-07-06 13:30:00,20.98,21.02,20.94,20.96,288967.0,20.98,21.02,20.94,20.96,288967.0
2017-07-06 14:00:00,20.96,20.97,20.77,20.77,329868.0,20.96,20.97,20.77,20.77,329868.0
2017-07-06 14:30:00,20.77,20.86,20.76,20.77,417236.0,20.77,20.86,20.76,20.77,417236.0
2017-07-06 15:00:00,20.77,20.79,20.53,20.56,568161.0,20.77,20.79,20.53,20.56,568161.0
2017-07-06 15:30:00,20.55,20.65,20.55,20.64,1159184.0,20.55,20.65,20.55,20.64,1159184.0
2017-07-07 09:30:00,20.65,20.86,20.4,20.82,468059.0,20.65,20.86,20.4,20.82,468059.0
2017-07-07 10:00:00,20.83,20.83,20.54,20.66,436259.0,20.83,20.83,20.54,20.66,436259.0
2017-07-07 10:30:00,20.67,20.8,20.55,20.79,228535.0,20.67,20.8,20.55,20.79,228535.0
2017-07-07 11:00:00,20.79,20.83,20.7,20.8,157459.0,20.79,20.83,20.7,20.8,157459.0
2017-07-07 11:30:00,20.82,20.93,20.78,20.81,154757.0,20.82,20.93,20.78,20.81,154757.0
2017-07-07 12:00:00,20.81,20.86,20.76,20.83,134566.0,20.81,20.86,20.76,20.83,134566.0
2017-07-07 12:30:00,20.83,20.85,20.72,20.72,102106.0,20.83,20.85,20.72,20.72,102106.0
2017-07-07 13:00:00,20.73,20.84,20.7,20.78,122755.0,20.73,20.84,20.7,20.78,122755.0
2017-07-07 13:30:00,20.78,20.81,20.73,20.8,111439.0,20.78,20.81,20.73,20.8,111439.0
2017-07-07 14:00:00,20.8,20.82,20.62,20.64,229025.0,20.8,20.82,20.62,20.64,229025.0
2017-07-07 14:30:00,20.64,20.72,20.6,20.69,132198.0,20.64,20.72,20.6,20.69,132198.0
2017-07-07 15:00:00,20.68,20.69,20.62,20.66,180524.0,20.68,20.69,20.62,20.66,180524.0
2017-07-07 15:30:00,20.66,20.68,20.61,20.62,445546.0,20.66,20.68,20.61,20.62,445546.0
2017-07-10 09:30:00,20.6,20.62,20.4,20.48,330647.0,20.6,20.62,20.4,20.48,330647.0
2017-07-10 10:00:00,20.47,20.48,20.26,20.36,222590.0,20.47,20.48,20.26,20.36,222590.0
2017-07-10 10:30:00,20.36,20.39,20.15,20.27,250914.0,20.36,20.39,20.15,20.27,250914.0
2017-07-10 11:00:00,20.27,20.46,20.26,20.4,149923.0,20.27,20.46,20.26,20.4,149923.0
2017-07-10 11:30:00,20.39,20.39,20.25,20.35,112659.0,20.39,20.39,20.25,20.35,112659.0
2017-07-10 12:00:00,20.35,20.45,20.31,20.38,122643.0,20.35,20.45,20.31,20.38,122643.0
2017-07-10 12:30:00,20.38,20.45,20.37,20.4,107681.0,20.38,20.45,20.37,20.4,107681.0
2017-07-10 13:00:00,20.4,20.59,20.39,20.57,181118.0,20.4,20.59,20.39,20.57,181118.0
2017-07-10 13:30:00,20.56,20.59,20.47,20.55,87019.0,20.56,20.59,20.47,20.55,87019.0
2017-07-10 14:00:00,20.56,20.6,20.48,20.52,144649.0,20.56,20.6,20.48,20.52,144649.0
2017-07-10 14:30:00,20.52,20.54,20.47,20.48,64644.0,20.52,20.54,20.47,20.48,64644.0
2017-07-10 15:00:00,20.48,20.59,20.46,20.59,120670.0,20.48,20.59,20.46,20.59,120670.0
2017-07-10 15:30:00,20.58,20.64,20.55,20.6,268968.0,20.58,20.64,20.55,20.6,268968.0
2017-07-11 09:30:00,20.58,20.58,19.96,20.01,742892.0,20.58,20.58,19.96,20.01,742892.0
2017-07-11 10:00:00,20.01,20.1,19.9,19.91,548986.0,20.01,20.1,19.9,19.91,548986.0
2017-07-11 10:30:00,19.91,20.14,19.88,20.13,651531.0,19.91,20.14,19.88,20.13,651531.0
2017-07-11 11:00:00,20.12,20.13,19.88,19.9,294144.0,20.12,20.13,19.88,19.9,294144.0
2017-07-11 11:30:00,19.9,20.02,19.89,20.0,227521.0,19.9,20.02,19.89,20.0,227521.0
2017-07-11 12:00:00,20.01,20.18,19.98,20.11,382637.0,20.01,20.18,19.98,20.11,382637.0
2017-07-11 12:30:00,20.11,20.25,20.02,20.05,261858.0,20.11,20.25,20.02,20.05,261858.0
2017-07-11 13:00:00,20.05,20.09,20.01,20.02,210998.0,20.05,20.09,20.01,20.02,210998.0
2017-07-11 13:30:00,20.01,20.15,20.01,20.13,348435.0,20.01,20.15,20.01,20.13,348435.0
2017-07-11 14:00:00,20.12,20.27,20.06,20.2,401489.0,20.12,20.27,20.06,20.2,401489.0
2017-07-11 14:30:00,20.2,20.26,20.16,20.18,182739.0,20.2,20.26,20.16,20.18,182739.0
2017-07-11 15:00:00,20.18,20.29,20.17,20.29,228375.0,20.18,20.29,20.17,20.29,228375.0
2017-07-11 15:30:00,20.29,20.35,20.22,20.26,807835.0,20.29,20.35,20.22,20.26,807835.0
2017-07-12 09:30:00,20.43,20.57,20.2,20.22,434115.0,20.43,20.57,20.2,20.22,434115.0
2017-07-12 10:00:00,20.23,20.32,20.15,20.19,272455.0,20.23,20.32,20.15,20.19,272455.0
2017-07-12 10:30:00,20.19,20.27,20.02,20.02,249200.0,20.19,20.27,20.02,20.02,249200.0
2017-07-12 11:00:00,20.03,20.13,19.95,20.12,332027.0,20.03,20.13,19.95,20.12,332027.0
2017-07-12 11:30:00,20.13,20.13,19.98,20.05,388646.0,20.13,20.13,19.98,20.05,388646.0
2017-07-12 12:00:00,20.05,20.05,19.9,19.94,321735.0,20.05,20.05,19.9,19.94,321735.0
2017-07-12 12:30:00,19.94,19.96,19.9,19.96,116870.0,19.94,19.96,19.9,19.96,116870.0
2017-07-12 13:00:00,19.96,20.0,19.92,19.97,148533.0,19.96,20.0,19.92,19.97,148533.0
2017-07-12 13:30:00,19.99,20.1,19.98,20.09,223942.0,19.99,20.1,19.98,20.09,223942.0
2017-07-12 14:00:00,20.08,20.08,20.0,20.07,169525.0,20.08,20.08,20.0,20.07,169525.0
2017-07-12 14:30:00,20.07,20.07,19.96,19.98,148080.0,20.07,20.07,19.96,19.98,148080.0
2017-07-12 15:00:00,19.97,20.04,19.96,20.04,169694.0,19.97,20.04,19.96,20.04,169694.0
2017-07-12 15:30:00,20.04,20.04,19.95,19.95,447948.0,20.04,20.04,19.95,19.95,447948.0
2017-07-13 09:30:00,20.0,20.27,19.97,20.05,465557.0,20.0,20.27,19.97,20.05,465557.0
2017-07-13 10:00:00,20.05,20.36,20.02,20.25,285236.0,20.05,20.36,20.02,20.25,285236.0
2017-07-13 10:30:00,20.25,20.28,20.16,20.2,174135.0,20.25,20.28,20.16,20.2,174135.0
2017-07-13 11:00:00,20.2,20.32,20.19,20.23,219229.0,20.2,20.32,20.19,20.23,219229.0
2017-07-13 11:30:00,20.23,20.24,20.07,20.08,215838.0,20.23,20.24,20.07,20.08,215838.0
2017-07-13 12:00:00,20.08,20.13,20.01,20.1,137048.0,20.08,20.13,20.01,20.1,137048.0
2017-07-13 12:30:00,20.1,20.17,20.04,20.17,106482.0,20.1,20.17,20.04,20.17,106482.0
2017-07-13 13:00:00,20.17,20.18,20.11,20.13,124292.0,20.17,20.18,20.11,20.13,124292.0
2017-07-13 13:30:00,20.14,20.14,20.07,20.1,126734.0,20.14,20.14,20.07,20.1,126734.0
2017-07-13 14:00:00,20.11,20.15,20.06,20.07,151732.0,20.11,20.15,20.06,20.07,151732.0
2017-07-13 14:30:00,20.06,20.06,19.97,20.0,305898.0,20.06,20.06,19.97,20.0,305898.0
2017-07-13 15:00:00,20.0,20.07,19.94,19.95,292021.0,20.0,20.07,19.94,19.95,292021.0
2017-07-13 15:30:00,19.95,20.04,19.91,19.92,803927.0,19.95,20.04,19.91,19.92,803927.0
2017-07-14 09:30:00,19.95,20.25,19.91,20.13,501119.0,19.95,20.25,19.91,20.13,501119.0
2017-07-14 10:00:00,20.13,20.32,20.13,20.25,326996.0,20.13,20.32,20.13,20.25,326996.0
2017-07-14 10:30:00,20.25,20.39,20.23,20.29,207227.0,20.25,20.39,20.23,20.29,207227.0
2017-07-14 11:00:00,20.28,20.31,20.26,20.3,162951.0,20.28,20.31,20.26,20.3,162951.0
2017-07-14 11:30:00,20.3,20.44,20.29,20.38,238596.0,20.3,20.44,20.29,20.38,238596.0
2017-07-14 12:00:00,20.38,20.38,20.28,20.33,144646.0,20.38,20.38,20.28,20.33,144646.0
2017-07-14 12:30:00,20.33,20.35,20.28,20.31,98397.0,20.33,20.35,20.28,20.31,98397.0
2017-07-14 13:00:00,20.3,20.33,20.27,20.31,90469.0,20.3,20.33,20.27,20.31,90469.0
2017-07-14 13:30:00,20.31,20.33,20.29,20.32,80551.0,20.31,20.33,20.29,20.32,80551.0
2017-07-14 14:00:00,20.33,20.34,20.31,20.31,119943.0,20.33,20.34,20.31,20.31,119943.0
2017-07-14 14:30:00,20.31,20.34,20.28,20.34,121898.0,20.31,20.34,20.28,20.34,121898.0
2017-07-14 15:00:00,20.34,20.36,20.3,20.33,150422.0,20.34,20.36,20.3,20.33,150422.0
2017-07-14 15:30:00,20.33,20.42,20.33,20.39,588650.0,20.33,20.42,20.33,20.39,588650.0
2017-07-17 09:30:00,20.42,20.55,20.34,20.43,374626.0,20.42,20.55,20.34,20.43,374626.0
2017-07-17 10:00:00,20.42,20.61,20.4,20.57,191422.0,20.42,20.61,20.4,20.57,191422.0
2017-07-17 10:30:00,20.58,20.67,20.53,20.54,165740.0,20.58,20.67,20.53,20.54,165740.0
2017-07-17 11:00:00,20.53,20.56,20.4,20.4,116325.0,20.53,20.56,20.4,20.4,116325.0
2017-07-17 11:30:00,20.4,20.48,20.36,20.4,154171.0,20.4,20.48,20.36,20.4,154171.0
2017-07-17 12:00:00,20.41,20.41,20.35,20.35,79660.0,20.41,20.41,20.35,20.35,79660.0
2017-07-17 12:30:00,20.35,20.37,20.33,20.35,136226.0,20.35,20.37,20.33,20.35,136226.0
2017-07-17 13:00:00,20.35,20.36,20.3,20.32,130493.0,20.35,20.36,20.3,20.32,130493.0
2017-07-17 13:30:00,20.32,20.45,20.31,20.4,136681.0,20.32,20.45,20.31,20.4,136681.0
2017-07-17 14:00:00,20.4,20.44,20.39,20.41,97399.0,20.4,20.44,20.39,20.41,97399.0
2017-07-17 14:30:00,20.41,20.52,20.39,20.49,148152.0,20.41,20.52,20.39,20.49,148152.0
2017-07-17 15:00:00,20.5,20.5,20.36,20.37,159083.0,20.5,20.5,20.36,20.37,159083.0
2017-07-17 15:30:00,20.37,20.48,20.37,20.43,487694.0,20.37,20.48,20.37,20.43,487694.0
2017-07-18 09:30:00,20.2,20.32,19.74,20.11,969150.0,20.2,20.32,19.74,20.11,969150.0
2017-07-18 10:00:00,20.12,20.35,20.1,20.35,264367.0,20.12,20.35,20.1,20.35,264367.0
2017-07-18 10:30:00,20.35,20.4,20.22,20.37,208036.0,20.35,20.4,20.22,20.37,208036.0
2017-07-18 11:00:00,20.36,20.47,20.3,20.43,128546.0,20.36,20.47,20.3,20.43,128546.0
2017-07-18 11:30:00,20.42,20.44,20.25,20.26,104818.0,20.42,20.44,20.25,20.26,104818.0
2017-07-18 12:00:00,20.25,20.26,20.15,20.16,129352.0,20.25,20.26,20.15,20.16,129352.0
2017-07-18 12:30:00,20.16,20.16,20.04,20.09,205755.0,20.16,20.16,20.04,20.09,205755.0
2017-07-18 13:00:00,20.1,20.1,19.98,19.99,151742.0,20.1,20.1,19.98,19.99,151742.0
2017-07-18 13:30:00,20.0,20.04,19.95,19.98,173542.0,20.0,20.04,19.95,19.98,173542.0
2017-07-18 14:00:00,19.98,20.12,19.98,20.12,134705.0,19.98,20.12,19.98,20.12,134705.0
2017-07-18 14:30:00,20.12,20.15,20.0,20.03,161769.0,20.12,20.15,20.0,20.03,161769.0
2017-07-18 15:00:00,20.03,20.22,20.02,20.2,305729.0,20.03,20.22,20.02,20.2,305729.0
2017-07-18 15:30:00,20.2,20.26,20.17,20.22,444512.0,20.2,20.26,20.17,20.22,444512.0
2017-07-19 09:30:00,20.22,20.39,20.16,20.27,223939.0,20.22,20.39,20.16,20.27,223939.0
2017-07-19 10:00:00,20.28,20.4,20.26,20.29,150543.0,20.28,20.4,20.26,20.29,150543.0
2017-07-19 10:30:00,20.3,20.36,20.24,20.36,102170.0,20.3,20.36,20.24,20.36,102170.0
2017-07-19 11:00:00,20.35,20.47,20.35,20.43,145678.0,20.35,20.47,20.35,20.43,145678.0
2017-07-19 11:30:00,20.43,20.47,20.4,20.47,114024.0,20.43,20.47,20.4,20.47,114024.0
2017-07-19 12:00:00,20.47,20.53,20.44,20.45,144078.0,20.47,20.53,20.44,20.45,144078.0
2017-07-19 12:30:00,20.45,20.52,20.43,20.48,61837.0,20.45,20.52,20.43,20.48,61837.0
2017-07-19 13:00:00,20.48,20.6,20.46,20.56,110767.0,20.48,20.6,20.46,20.56,110767.0
2017-07-19 13:30:00,20.56,20.63,20.53,20.59,88343.0,20.56,20.63,20.53,20.59,88343.0
2017-07-19 14:00:00,20.59,20.61,20.52,20.54,149934.0,20.59,20.61,20.52,20.54,149934.0
2017-07-19 14:30:00,20.53,20.59,20.52,20.56,73357.0,20.53,20.59,20.52,20.56,73357.0
2017-07-19 15:00:00,20.55,20.56,20.47,20.51,120463.0,20.55,20.56,20.47,20.51,120463.0
2017-07-19 15:30:00,20.51,20.54,20.47,20.49,224478.0,20.51,20.54,20.47,20.49,224478.0
2017-07-20 09:30:00,20.59,21.08,20.55,20.87,602443.0,20.59,21.08,20.55,20.87,602443.0
2017-07-20 10:00:00,20.85,20.96,20.8,20.82,277260.0,20.85,20.96,20.8,20.82,277260.0
2017-07-20 10:30:00,20.83,20.85,20.71,20.71,213684.0,20.83,20.85,20.71,20.71,213684.0
2017-07-20 11:00:00,20.71,20.72,20.57,20.63,179033.0,20.71,20.72,20.57,20.63,179033.0
2017-07-20 11:30:00,20.64,20.7,20.58,20.66,123291.0,20.64,20.7,20.58,20.66,123291.0
2017-07-20 12:00:00,20.67,20.67,20.61,20.65,86204.0,20.67,20.67,20.61,20.65,86204.0
2017-07-20 12:30:00,20.66,20.7,20.59,20.62,90540.0,20.66,20.7,20.59,20.62,90540.0
2017-07-20 13:00:00,20.62,20.69,20.6,20.68,76632.0,20.62,20.69,20.6,20.68,76632.0
2017-07-20 13:30:00,20.67,20.71,20.63,20.66,141225.0,20.67,20.71,20.63,20.66,141225.0
2017-07-20 14:00:00,20.66,20.66,20.6,20.63,126246.0,20.66,20.66,20.6,20.63,126246.0
2017-07-20 14:30:00,20.63,20.67,20.58,20.64,176954.0,20.63,20.67,20.58,20.64,176954.0
2017-07-20 15:00:00,20.64,20.72,20.63,20.7,237979.0,20.64,20.72,20.63,20.7,237979.0
2017-07-20 15:30:00,20.7,20.71,20.62,20.65,354847.0,20.7,20.71,20.62,20.65,354847.0
2017-07-21 09:30:00,20.63,20.72,20.25,20.35,489094.0,20.63,20.72,20.25,20.35,489094.0
2017-07-21 10:00:00,20.35,20.52,20.3,20.43,304612.0,20.35,20.52,20.3,20.43,304612.0
2017-07-21 10:30:00,20.43,20.43,20.27,20.39,301129.0,20.43,20.43,20.27,20.39,301129.0
2017-07-21 11:00:00,20.39,20.44,20.29,20.38,275392.0,20.39,20.44,20.29,20.38,275392.0
2017-07-21 11:30:00,20.39,20.48,20.34,20.45,174386.0,20.39,20.48,20.34,20.45,174386.0
2017-07-21 12:00:00,20.45,20.5,20.38,20.38,151045.0,20.45,20.5,20.38,20.38,151045.0
2017-07-21 12:30:00,20.39,20.4,20.36,20.4,143403.0,20.39,20.4,20.36,20.4,143403.0
2017-07-21 13:00:00,20.41,20.47,20.4,20.47,143942.0,20.41,20.47,20.4,20.47,143942.0
2017-07-21 13:30:00,20.47,20.51,20.47,20.51,109655.0,20.47,20.51,20.47,20.51,109655.0
2017-07-21 14:00:00,20.5,20.54,20.49,20.5,74363.0,20.5,20.54,20.49,20.5,74363.0
2017-07-21 14:30:00,20.5,20.52,20.47,20.51,100984.0,20.5,20.52,20.47,20.51,100984.0
2017-07-21 15:00:00,20.51,20.55,20.48,20.55,187476.0,20.51,20.55,20.48,20.55,187476.0
2017-07-21 15:30:00,20.55,20.68,20.54,20.63,402075.0,20.55,20.68,20.54,20.63,402075.0
2017-07-24 09:30:00,20.18,20.4,19.95,20.13,1256855.0,20.18,20.4,19.95,20.13,1256855.0
2017-07-24 10:00:00,20.13,20.13,20.0,20.09,452203.0,20.13,20.13,20.0,20.09,452203.0
2017-07-24 10:30:00,20.08,20.12,20.0,20.07,353618.0,20.08,20.12,20.0,20.07,353618.0
2017-07-24 11:00:00,20.07,20.33,20.06,20.33,494820.0,20.07,20.33,20.06,20.33,494820.0
2017-07-24 11:30:00,20.34,20.34,20.16,20.27,473421.0,20.34,20.34,20.16,20.27,473421.0
2017-07-24 12:00:00,20.27,20.29,20.16,20.17,418473.0,20.27,20.29,20.16,20.17,418473.0
2017-07-24 12:30:00,20.17,20.24,20.16,20.17,492130.0,20.17,20.24,20.16,20.17,492130.0
2017-07-24 13:00:00,20.18,20.28,20.17,20.28,478259.0,20.18,20.28,20.17,20.28,478259.0
2017-07-24 13:30:00,20.28,20.31,20.2,20.26,211723.0,20.28,20.31,20.2,20.26,211723.0
2017-07-24 14:00:00,20.26,20.3,20.19,20.21,233622.0,20.26,20.3,20.19,20.21,233622.0
2017-07-24 14:30:00,20.21,20.23,20.17,20.2,249448.0,20.21,20.23,20.17,20.2,249448.0
2017-07-24 15:00:00,20.2,20.23,20.16,20.19,295210.0,20.2,20.23,20.16,20.19,295210.0
2017-07-24 15:30:00,20.19,20.3,20.17,20.28,831270.0,20.19,20.3,20.17,20.28,831270.0
2017-07-25 09:30:00,20.04,20.34,20.04,20.18,545344.0,20.04,20.34,20.04,20.18,545344.0
2017-07-25 10:00:00,20.18,20.32,20.14,20.29,302177.0,20.18,20.32,20.14,20.29,302177.0
2017-07-25 10:30:00,20.3,20.3,20.18,20.26,279914.0,20.3,20.3,20.18,20.26,279914.0
2017-07-25 11:00:00,20.27,20.4,20.18,20.29,342731.0,20.27,20.4,20.18,20.29,342731.0
2017-07-25 11:30:00,20.29,20.39,20.28,20.35,228256.0,20.29,20.39,20.28,20.35,228256.0
2017-07-25 12:00:00,20.35,20.43,20.3,20.3,257092.0,20.35,20.43,20.3,20.3,257092.0
2017-07-25 12:30:00,20.3,20.34,20.23,20.32,143245.0,20.3,20.34,20.23,20.32,143245.0
2017-07-25 13:00:00,20.32,20.34,20.24,20.28,178505.0,20.32,20.34,20.24,20.28,178505.0
2017-07-25 13:30:00,20.29,20.35,20.18,20.19,165262.0,20.29,20.35,20.18,20.19,165262.0
2017-07-25 14:00:00,20.19,20.25,20.16,20.23,249953.0,20.19,20.25,20.16,20.23,249953.0
2017-07-25 14:30:00,20.23,20.27,20.2,20.26,223349.0,20.23,20.27,20.2,20.26,223349.0
2017-07-25 15:00:00,20.25,20.26,20.1,20.13,426903.0,20.25,20.26,20.1,20.13,426903.0
2017-07-25 15:30:00,20.12,20.18,20.09,20.11,496099.0,20.12,20.18,20.09,20.11,496099.0
2017-07-26 09:30:00,20.22,20.22,19.75,19.84,841581.0,20.22,20.22,19.75,19.84,841581.0
2017-07-26 10:00:00,19.85,19.93,19.69,19.79,341890.0,19.85,19.93,19.69,19.79,341890.0
2017-07-26 10:30:00,19.8,19.92,19.72,19.91,216930.0,19.8,19.92,19.72,19.91,216930.0
2017-07-26 11:00:00,19.91,19.92,19.77,19.79,156340.0,19.91,19.92,19.77,19.79,156340.0
2017-07-26 11:30:00,19.79,19.82,19.72,19.76,229749.0,19.79,19.82,19.72,19.76,229749.0
2017-07-26 12:00:00,19.76,19.82,19.72,19.73,154507.0,19.76,19.82,19.72,19.73,154507.0
2017-07-26 12:30:00,19.73,19.78,19.72,19.74,100291.0,19.73,19.78,19.72,19.74,100291.0
2017-07-26 13:00:00,19.73,19.82,19.7,19.71,185145.0,19.73,19.82,19.7,19.71,185145.0
2017-07-26 13:30:00,19.71,19.81,19.71,19.78,154477.0,19.71,19.81,19.71,19.78,154477.0
2017-07-26 14:00:00,19.78,19.83,19.72,19.74,222713.0,19.78,19.83,19.72,19.74,222713.0
2017-07-26 14:30:00,19.73,19.76,19.67,19.7,266019.0,19.73,19.76,19.67,19.7,266019.0
2017-07-26 15:00:00,19.7,19.74,19.65,19.67,231796.0,19.7,19.74,19.65,19.67,231796.0
2017-07-26 15:30:00,19.67,19.7,19.61,19.65,774648.0,19.67,19.7,19.61,19.65,774648.0
2017-07-27 09:30:00,19.68,19.8,19.49,19.58,690735.0,19.68,19.8,19.49,19.58,690735.0
2017-07-27 10:00:00,19.58,19.59,19.41,19.48,421295.0,19.58,19.59,19.41,19.48,421295.0
2017-07-27 10:30:00,19.48,19.7,19.47,19.66,362878.0,19.48,19.7,19.47,19.66,362878.0
2017-07-27 11:00:00,19.65,19.72,19.56,19.58,245692.0,19.65,19.72,19.56,19.58,245692.0
2017-07-27 11:30:00,19.59,19.69,19.54,19.69,197884.0,19.59,19.69,19.54,19.69,197884.0
2017-07-27 12:00:00,19.69,19.76,19.64,19.67,283861.0,19.69,19.76,19.64,19.67,283861.0
2017-07-27 12:30:00,19.68,19.8,19.67,19.76,181125.0,19.68,19.8,19.67,19.76,181125.0
2017-07-27 13:00:00,19.76,19.78,19.44,19.47,255387.0,19.76,19.78,19.44,19.47,255387.0
2017-07-27 13:30:00,19.47,19.55,19.31,19.47,362932.0,19.47,19.55,19.31,19.47,362932.0
2017-07-27 14:00:00,19.46,19.61,19.44,19.54,260823.0,19.46,19.61,19.44,19.54,260823.0
2017-07-27 14:30:00,19.54,19.57,19.39,19.5,349555.0,19.54,19.57,19.39,19.5,349555.0
2017-07-27 15:00:00,19.5,19.53,19.43,19.45,384840.0,19.5,19.53,19.43,19.45,384840.0
2017-07-27 15:30:00,19.45,19.48,19.35,19.42,778940.0,19.45,19.48,19.35,19.42,778940.0
2017-07-28 09:30:00,19.41,19.5,19.12,19.22,688696.0,19.41,19.5,19.12,19.22,688696.0
2017-07-28 10:00:00,19.22,19.29,19.15,19.25,474672.0,19.22,19.29,19.15,19.25,474672.0
2017-07-28 10:30:00,19.25,19.52,19.24,19.48,327300.0,19.25,19.52,19.24,19.48,327300.0
2017-07-28 11:00:00,19.48,19.48,19.26,19.35,204409.0,19.48,19.48,19.26,19.35,204409.0
2017-07-28 11:30:00,19.35,19.54,19.35,19.48,266814.0,19.35,19.54,19.35,19.48,266814.0
2017-07-28 12:00:00,19.48,19.5,19.37,19.44,178787.0,19.48,19.5,19.37,19.44,178787.0
2017-07-28 12:30:00,19.44,19.44,19.27,19.27,130338.0,19.44,19.44,19.27,19.27,130338.0
2017-07-28 13:00:00,19.27,19.39,19.23,19.39,150897.0,19.27,19.39,19.23,19.39,150897.0
2017-07-28 13:30:00,19.39,19.43,19.34,19.36,145382.0,19.39,19.43,19.34,19.36,145382.0
2017-07-28 14:00:00,19.35,19.39,19.31,19.39,134268.0,19.35,19.39,19.31,19.39,134268.0
2017-07-28 14:30:00,19.39,19.43,19.37,19.42,110993.0,19.39,19.43,19.37,19.42,110993.0
2017-07-28 15:00:00,19.42,19.42,19.37,19.42,118757.0,19.42,19.42,19.37,19.42,118757.0
2017-07-28 15:30:00,19.42,19.5,19.39,19.43,419713.0,19.42,19.5,19.39,19.43,419713.0
2017-07-31 09:30:00,19.45,19.84,19.43,19.67,630388.0,19.45,19.84,19.43,19.67,630388.0
2017-07-31 10:00:00,19.68,19.82,19.65,19.76,436554.0,19.68,19.82,19.65,19.76,436554.0
2017-07-31 10:30:00,19.76,19.85,19.72,19.83,339515.0,19.76,19.85,19.72,19.83,339515.0
2017-07-31 11:00:00,19.82,20.12,19.82,20.11,630489.0,19.82,20.12,19.82,20.11,630489.0
2017-07-31 11:30:00,20.12,20.4,20.03,20.4,685007.0,20.12,20.4,20.03,20.4,685007.0
2017-07-31 12:00:00,20.39,20.66,20.34,20.64,791939.0,20.39,20.66,20.34,20.64,791939.0
2017-07-31 12:30:00,20.64,20.84,20.43,20.49,1319580.0,20.64,20.84,20.43,20.49,1319580.0
2017-07-31 13:00:00,20.49,20.51,20.13,20.17,601216.0,20.49,20.51,20.13,20.17,601216.0
2017-07-31 13:30:00,20.17,20.24,20.08,20.23,521223.0,20.17,20.24,20.08,20.23,521223.0
2017-07-31 14:00:00,20.23,20.34,20.2,20.33,320655.0,20.23,20.34,20.2,20.33,320655.0
2017-07-31 14:30:00,20.33,20.34,20.25,20.28,346209.0,20.33,20.34,20.25,20.28,346209.0
2017-07-31 15:00:00,20.28,20.37,20.13,20.17,556874.0,20.28,20.37,20.13,20.17,556874.0
2017-07-31 15:30:00,20.17,20.21,19.99,20.05,1627958.0,20.17,20.21,19.99,20.05,1627958.0
2017-08-01 09:30:00,19.1,19.27,18.26,18.44,3501937.0,19.1,19.27,18.26,18.44,3501937.0
2017-08-01 10:00:00,18.43,18.79,18.41,18.72,1332797.0,18.43,18.79,18.41,18.72,1332797.0
2017-08-01 10:30:00,18.72,19.07,18.7,19.05,938225.0,18.72,19.07,18.7,19.05,938225.0
2017-08-01 11:00:00,19.05,19.09,18.63,18.73,873086.0,19.05,19.09,18.63,18.73,873086.0
2017-08-01 11:30:00,18.73,18.75,18.41,18.44,968477.0,18.73,18.75,18.41,18.44,968477.0
2017-08-01 12:00:00,18.44,18.53,18.35,18.35,1681986.0,18.44,18.53,18.35,18.35,1681986.0
2017-08-01 12:30:00,18.35,18.38,18.25,18.28,814718.0,18.35,18.38,18.25,18.28,814718.0
2017-08-01 13:00:00,18.28,18.37,18.2,18.25,920748.0,18.28,18.37,18.2,18.25,920748.0
2017-08-01 13:30:00,18.25,18.43,18.24,18.34,892246.0,18.25,18.43,18.24,18.34,892246.0
2017-08-01 14:00:00,18.34,18.47,18.28,18.45,884673.0,18.34,18.47,18.28,18.45,884673.0
2017-08-01 14:30:00,18.46,18.52,18.28,18.3,900329.0,18.46,18.52,18.28,18.3,900329.0
2017-08-01 15:00:00,18.3,18.37,18.12,18.15,1879284.0,18.3,18.37,18.12,18.15,1879284.0
2017-08-01 15:30:00,18.15,18.34,18.01,18.3,2440637.0,18.15,18.34,18.01,18.3,2440637.0
2017-08-02 09:30:00,18.17,18.34,17.92,18.11,1137131.0,18.17,18.34,17.92,18.11,1137131.0
2017-08-02 10:00:00,18.11,18.11,17.98,18.05,479558.0,18.11,18.11,17.98,18.05,479558.0
2017-08-02 10:30:00,18.05,18.1,18.0,18.0,433257.0,18.05,18.1,18.0,18.0,433257.0
2017-08-02 11:00:00,18.01,18.2,17.95,18.2,625483.0,18.01,18.2,17.95,18.2,625483.0
2017-08-02 11:30:00,18.2,18.31,18.16,18.27,366822.0,18.2,18.31,18.16,18.27,366822.0
2017-08-02 12:00:00,18.27,18.29,18.21,18.22,265872.0,18.27,18.29,18.21,18.22,265872.0
2017-08-02 12:30:00,18.21,18.43,18.21,18.43,316259.0,18.21,18.43,18.21,18.43,316259.0
2017-08-02 13:00:00,18.42,18.48,18.38,18.48,255950.0,18.42,18.48,18.38,18.48,255950.0
2017-08-02 13:30:00,18.48,18.5,18.45,18.5,220848.0,18.48,18.5,18.45,18.5,220848.0
2017-08-02 14:00:00,18.5,18.54,18.43,18.48,262211.0,18.5,18.54,18.43,18.48,262211.0
2017-08-02 14:30:00,18.48,18.56,18.44,18.51,292295.0,18.48,18.56,18.44,18.51,292295.0
2017-08-02 15:00:00,18.51,18.54,18.48,18.54,270196.0,18.51,18.54,18.48,18.54,270196.0
2017-08-02 15:30:00,18.54,18.58,18.48,18.56,637530.0,18.54,18.58,18.48,18.56,637530.0
2017-08-03 09:30:00,18.59,18.8,18.41,18.57,593363.0,18.59,18.8,18.41,18.57,593363.0
2017-08-03 10:00:00,18.56,18.61,18.39,18.45,274550.0,18.56,18.61,18.39,18.45,274550.0
2017-08-03 10:30:00,18.46,18.49,18.36,18.45,249492.0,18.46,18.49,18.36,18.45,249492.0
2017-08-03 11:00:00,18.45,18.5,18.32,18.36,304257.0,18.45,18.5,18.32,18.36,304257.0
2017-08-03 11:30:00,18.35,18.4,18.27,18.33,252501.0,18.35,18.4,18.27,18.33,252501.0
2017-08-03 12:00:00,18.32,18.37,18.27,18.32,220886.0,18.32,18.37,18.27,18.32,220886.0
2017-08-03 12:30:00,18.33,18.47,18.29,18.31,446790.0,18.33,18.47,18.29,18.31,446790.0
2017-08-03 13:00:00,18.3,18.33,18.2,18.23,224710.0,18.3,18.33,18.2,18.23,224710.0
2017-08-03 13:30:00,18.23,18.29,18.2,18.26,269008.0,18.23,18.29,18.2,18.26,269008.0
2017-08-03 14:00:00,18.26,18.31,18.22,18.29,295063.0,18.26,18.31,18.22,18.29,295063.0
2017-08-03 14:30:00,18.28,18.3,18.22,18.24,223680.0,18.28,18.3,18.22,18.24,223680.0
2017-08-03 15:00:00,18.23,18.26,18.19,18.21,322041.0,18.23,18.26,18.19,18.21,322041.0
2017-08-03 15:30:00,18.21,18.32,18.16,18.29,893035.0,18.21,18.32,18.16,18.29,893035.0
2017-08-04 09:30:00,18.39,18.55,18.37,18.47,304064.0,18.39,18.55,18.37,18.47,304064.0
2017-08-04 10:00:00,18.46,18.46,18.29,18.35,172566.0,18.46,18.46,18.29,18.35,172566.0
2017-08-04 10:30:00,18.35,18.43,18.34,18.4,112851.0,18.35,18.43,18.34,18.4,112851.0
2017-08-04 11:00:00,18.41,18.48,18.4,18.48,136390.0,18.41,18.48,18.4,18.48,136390.0
2017-08-04 11:30:00,18.48,18.51,18.42,18.47,156096.0,18.48,18.51,18.42,18.47,156096.0
2017-08-04 12:00:00,18.47,18.55,18.47,18.52,168505.0,18.47,18.55,18.47,18.52,168505.0
2017-08-04 12:30:00,18.53,18.57,18.49,18.54,198415.0,18.53,18.57,18.49,18.54,198415.0
2017-08-04 13:00:00,18.53,18.56,18.49,18.52,135285.0,18.53,18.56,18.49,18.52,135285.0
2017-08-04 13:30:00,18.52,18.56,18.45,18.47,130510.0,18.52,18.56,18.45,18.47,130510.0
2017-08-04 14:00:00,18.47,18.5,18.39,18.41,151155.0,18.47,18.5,18.39,18.41,151155.0
2017-08-04 14:30:00,18.4,18.45,18.39,18.42,111217.0,18.4,18.45,18.39,18.42,111217.0
2017-08-04 15:00:00,18.43,18.44,18.34,18.35,148044.0,18.43,18.44,18.34,18.35,148044.0
2017-08-04 15:30:00,18.34,18.39,18.34,18.39,444937.0,18.34,18.39,18.34,18.39,444937.0
2017-08-07 09:30:00,18.4,18.43,18.28,18.33,346010.0,18.4,18.43,18.28,18.33,346010.0
2017-08-07 10:00:00,18.33,18.37,18.27,18.29,218996.0,18.33,18.37,18.27,18.29,218996.0
2017-08-07 10:30:00,18.29,18.36,18.28,18.33,161037.0,18.29,18.36,18.28,18.33,161037.0
2017-08-07 11:00:00,18.33,18.35,18.31,18.32,137966.0,18.33,18.35,18.31,18.32,137966.0
2017-08-07 11:30:00,18.31,18.42,18.31,18.32,280047.0,18.31,18.42,18.31,18.32,280047.0
2017-08-07 12:00:00,18.32,18.4,18.32,18.39,180435.0,18.32,18.4,18.32,18.39,180435.0
2017-08-07 12:30:00,18.38,18.43,18.37,18.38,117336.0,18.38,18.43,18.37,18.38,117336.0
2017-08-07 13:00:00,18.39,18.48,18.36,18.48,152863.0,18.39,18.48,18.36,18.48,152863.0
2017-08-07 13:30:00,18.48,18.51,18.45,18.47,111548.0,18.48,18.51,18.45,18.47,111548.0
2017-08-07 14:00:00,18.46,18.5,18.46,18.49,117948.0,18.46,18.5,18.46,18.49,117948.0
2017-08-07 14:30:00,18.49,18.5,18.44,18.46,96568.0,18.49,18.5,18.44,18.46,96568.0
2017-08-07 15:00:00,18.46,18.52,18.45,18.49,149552.0,18.46,18.52,18.45,18.49,149552.0
2017-08-07 15:30:00,18.48,18.58,18.48,18.56,591513.0,18.48,18.58,18.48,18.56,591513.0
2017-08-08 09:30:00,18.6,18.8,18.51,18.76,650111.0,18.6,18.8,18.51,18.76,650111.0
2017-08-08 10:00:00,18.76,18.91,18.74,18.89,446574.0,18.76,18.91,18.74,18.89,446574.0
2017-08-08 10:30:00,18.89,19.07,18.88,19.01,345327.0,18.89,19.07,18.88,19.01,345327.0
2017-08-08 11:00:00,19.02,19.09,19.01,19.03,242685.0,19.02,19.09,19.01,19.03,242685.0
2017-08-08 11:30:00,19.04,19.07,18.88,18.99,290434.0,19.04,19.07,18.88,18.99,290434.0
2017-08-08 12:00:00,18.99,19.05,18.95,19.03,202634.0,18.99,19.05,18.95,19.03,202634.0
2017-08-08 12:30:00,19.02,19.03,18.95,18.96,109797.0,19.02,19.03,18.95,18.96,109797.0
2017-08-08 13:00:00,18.96,19.02,18.95,18.96,102160.0,18.96,19.02,18.95,18.96,102160.0
2017-08-08 13:30:00,18.96,19.12,18.93,19.09,258090.0,18.96,19.12,18.93,19.09,258090.0
2017-08-08 14:00:00,19.08,19.16,19.04,19.12,202909.0,19.08,19.16,19.04,19.12,202909.0
2017-08-08 14:30:00,19.12,19.23,19.11,19.16,290067.0,19.12,19.23,19.11,19.16,290067.0
2017-08-08 15:00:00,19.17,19.32,19.17,19.24,357066.0,19.17,19.32,19.17,19.24,357066.0
2017-08-08 15:30:00,19.23,19.28,19.16,19.26,889866.0,19.23,19.28,19.16,19.26,889866.0
2017-08-09 09:30:00,19.18,19.45,19.02,19.41,359984.0,19.18,19.45,19.02,19.41,359984.0
2017-08-09 10:00:00,19.41,19.41,19.22,19.34,223040.0,19.41,19.41,19.22,19.34,223040.0
2017-08-09 10:30:00,19.33,19.4,19.28,19.37,219432.0,19.33,19.4,19.28,19.37,219432.0
2017-08-09 11:00:00,19.37,19.4,19.33,19.34,184449.0,19.37,19.4,19.33,19.34,184449.0
2017-08-09 11:30:00,19.34,19.45,19.34,19.43,210025.0,19.34,19.45,19.34,19.43,210025.0
2017-08-09 12:00:00,19.42,19.43,19.32,19.33,115449.0,19.42,19.43,19.32,19.33,115449.0
2017-08-09 12:30:00,19.33,19.34,19.22,19.22,137947.0,19.33,19.34,19.22,19.22,137947.0
2017-08-09 13:00:00,19.21,19.24,19.11,19.18,128759.0,19.21,19.24,19.11,19.18,128759.0
2017-08-09 13:30:00,19.17,19.18,19.04,19.07,286055.0,19.17,19.18,19.04,19.07,286055.0
2017-08-09 14:00:00,19.07,19.09,18.95,18.96,166285.0,19.07,19.09,18.95,18.96,166285.0
2017-08-09 14:30:00,18.96,19.07,18.96,19.05,157651.0,18.96,19.07,18.96,19.05,157651.0
2017-08-09 15:00:00,19.04,19.09,19.03,19.09,152665.0,19.04,19.09,19.03,19.09,152665.0
2017-08-09 15:30:00,19.09,19.14,19.07,19.09,355602.0,19.09,19.14,19.07,19.09,355602.0
2017-08-10 09:30:00,19.0,19.02,18.65,18.86,473444.0,19.0,19.02,18.65,18.86,473444.0
2017-08-10 10:00:00,18.85,18.92,18.77,18.82,229243.0,18.85,18.92,18.77,18.82,229243.0
2017-08-10 10:30:00,18.83,18.93,18.81,18.82,163942.0,18.83,18.93,18.81,18.82,163942.0
2017-08-10 11:00:00,18.81,18.82,18.68,18.71,265075.0,18.81,18.82,18.68,18.71,265075.0
2017-08-10 11:30:00,18.71,18.81,18.68,18.74,202473.0,18.71,18.81,18.68,18.74,202473.0
2017-08-10 12:00:00,18.73,18.74,18.67,18.69,169957.0,18.73,18.74,18.67,18.69,169957.0
2017-08-10 12:30:00,18.69,18.73,18.62,18.7,149419.0,18.69,18.73,18.62,18.7,149419.0
2017-08-10 13:00:00,18.7,18.79,18.66,18.78,129939.0,18.7,18.79,18.66,18.78,129939.0
2017-08-10 13:30:00,18.79,18.82,18.67,18.7,103209.0,18.79,18.82,18.67,18.7,103209.0
2017-08-10 14:00:00,18.71,18.8,18.69,18.73,117377.0,18.71,18.8,18.69,18.73,117377.0
2017-08-10 14:30:00,18.74,18.81,18.74,18.77,123382.0,18.74,18.81,18.74,18.77,123382.0
2017-08-10 15:00:00,18.76,18.78,18.63,18.64,211883.0,18.76,18.78,18.63,18.64,211883.0
2017-08-10 15:30:00,18.65,18.72,18.64,18.71,479930.0,18.65,18.72,18.64,18.71,479930.0
2017-08-11 09:30:00,18.41,18.76,18.38,18.72,473875.0,18.41,18.76,18.38,18.72,473875.0
2017-08-11 10:00:00,18.73,18.81,18.67,18.67,146699.0,18.73,18.81,18.67,18.67,146699.0
2017-08-11 10:30:00,18.68,18.74,18.66,18.68,159791.0,18.68,18.74,18.66,18.68,159791.0
2017-08-11 11:00:00,18.68,18.74,18.62,18.63,96565.0,18.68,18.74,18.62,18.63,96565.0
2017-08-11 11:30:00,18.63,18.65,18.59,18.59,106853.0,18.63,18.65,18.59,18.59,106853.0
2017-08-11 12:00:00,18.6,18.64,18.55,18.55,133422.0,18.6,18.64,18.55,18.55,133422.0
2017-08-11 12:30:00,18.56,18.59,18.52,18.52,139882.0,18.56,18.59,18.52,18.52,139882.0
2017-08-11 13:00:00,18.52,18.64,18.51,18.58,83026.0,18.52,18.64,18.51,18.58,83026.0
2017-08-11 13:30:00,18.59,18.61,18.53,18.53,67982.0,18.59,18.61,18.53,18.53,67982.0
2017-08-11 14:00:00,18.53,18.58,18.5,18.53,87340.0,18.53,18.58,18.5,18.53,87340.0
2017-08-11 14:30:00,18.52,18.55,18.47,18.52,146715.0,18.52,18.55,18.47,18.52,146715.0
2017-08-11 15:00:00,18.53,18.61,18.52,18.6,162872.0,18.53,18.61,18.52,18.6,162872.0
2017-08-11 15:30:00,18.6,18.62,18.55,18.57,362509.0,18.6,18.62,18.55,18.57,362509.0
2017-08-14 09:30:00,18.78,18.88,18.6,18.87,266208.0,18.78,18.88,18.6,18.87,266208.0
2017-08-14 10:00:00,18.87,18.91,18.69,18.77,184693.0,18.87,18.91,18.69,18.77,184693.0
2017-08-14 10:30:00,18.78,18.91,18.76,18.78,196696.0,18.78,18.91,18.76,18.78,196696.0
2017-08-14 11:00:00,18.79,18.93,18.78,18.89,111636.0,18.79,18.93,18.78,18.89,111636.0
2017-08-14 11:30:00,18.9,18.91,18.84,18.84,82495.0,18.9,18.91,18.84,18.84,82495.0
2017-08-14 12:00:00,18.84,18.91,18.84,18.89,74992.0,18.84,18.91,18.84,18.89,74992.0
2017-08-14 12:30:00,18.89,18.92,18.86,18.88,67092.0,18.89,18.92,18.86,18.88,67092.0
2017-08-14 13:00:00,18.88,18.9,18.79,18.8,103863.0,18.88,18.9,18.79,18.8,103863.0
2017-08-14 13:30:00,18.8,18.89,18.8,18.85,66456.0,18.8,18.89,18.8,18.85,66456.0
2017-08-14 14:00:00,18.86,18.89,18.82,18.85,77449.0,18.86,18.89,18.82,18.85,77449.0
2017-08-14 14:30:00,18.85,18.92,18.84,18.9,107813.0,18.85,18.92,18.84,18.9,107813.0
2017-08-14 15:00:00,18.9,18.91,18.82,18.85,190401.0,18.9,18.91,18.82,18.85,190401.0
2017-08-14 15:30:00,18.85,18.86,18.8,18.82,378353.0,18.85,18.86,18.8,18.82,378353.0
2017-08-15 09:30:00,18.37,18.56,18.25,18.35,744029.0,18.37,18.56,18.25,18.35,744029.0
2017-08-15 10:00:00,18.35,18.35,18.09,18.14,970899.0,18.35,18.35,18.09,18.14,970899.0
2017-08-15 10:30:00,18.14,18.15,17.89,18.01,1540694.0,18.14,18.15,17.89,18.01,1540694.0
2017-08-15 11:00:00,18.0,18.08,17.98,18.01,541242.0,18.0,18.08,17.98,18.01,541242.0
2017-08-15 11:30:00,18.02,18.02,17.93,18.0,341303.0,18.02,18.02,17.93,18.0,341303.0
2017-08-15 12:00:00,18.0,18.11,17.95,17.98,267462.0,18.0,18.11,17.95,17.98,267462.0
2017-08-15 12:30:00,17.99,17.99,17.94,17.98,204939.0,17.99,17.99,17.94,17.98,204939.0
2017-08-15 13:00:00,17.97,18.05,17.96,17.98,229809.0,17.97,18.05,17.96,17.98,229809.0
2017-08-15 13:30:00,17.97,18.0,17.95,17.98,168774.0,17.97,18.0,17.95,17.98,168774.0
2017-08-15 14:00:00,17.98,18.12,17.98,18.09,281426.0,17.98,18.12,17.98,18.09,281426.0
2017-08-15 14:30:00,18.08,18.14,18.04,18.08,266809.0,18.08,18.14,18.04,18.08,266809.0
2017-08-15 15:00:00,18.09,18.17,18.07,18.15,309429.0,18.09,18.17,18.07,18.15,309429.0
2017-08-15 15:30:00,18.14,18.26,18.14,18.22,684795.0,18.14,18.26,18.14,18.22,684795.0
2017-08-16 09:30:00,18.34,18.4,18.16,18.32,310835.0,18.34,18.4,18.16,18.32,310835.0
2017-08-16 10:00:00,18.32,18.43,18.29,18.41,184275.0,18.32,18.43,18.29,18.41,184275.0
2017-08-16 10:30:00,18.42,18.46,18.29,18.3,179633.0,18.42,18.46,18.29,18.3,179633.0
2017-08-16 11:00:00,18.3,18.3,18.2,18.24,156998.0,18.3,18.3,18.2,18.24,156998.0
2017-08-16 11:30:00,18.24,18.33,18.22,18.31,109461.0,18.24,18.33,18.22,18.31,109461.0
2017-08-16 12:00:00,18.32,18.35,18.28,18.28,97940.0,18.32,18.35,18.28,18.28,97940.0
2017-08-16 12:30:00,18.27,18.3,18.25,18.29,93281.0,18.27,18.3,18.25,18.29,93281.0
2017-08-16 13:00:00,18.29,18.3,18.21,18.25,143970.0,18.29,18.3,18.21,18.25,143970.0
2017-08-16 13:30:00,18.25,18.25,18.19,18.23,144271.0,18.25,18.25,18.19,18.23,144271.0
2017-08-16 14:00:00,18.23,18.26,18.19,18.23,165536.0,18.23,18.26,18.19,18.23,165536.0
2017-08-16 14:30:00,18.23,18.25,18.16,18.2,357620.0,18.23,18.25,18.16,18.2,357620.0
2017-08-16 15:00:00,18.21,18.24,18.2,18.21,155588.0,18.21,18.24,18.2,18.21,155588.0
2017-08-16 15:30:00,18.21,18.24,18.16,18.19,1066962.0,18.21,18.24,18.16,18.19,1066962.0
2017-08-17 09:30:00,18.1,18.19,18.0,18.08,274398.0,18.1,18.19,18.0,18.08,274398.0
2017-08-17 10:00:00,18.08,18.16,18.04,18.07,163971.0,18.08,18.16,18.04,18.07,163971.0
2017-08-17 10:30:00,18.06,18.13,18.04,18.12,116971.0,18.06,18.13,18.04,18.12,116971.0
2017-08-17 11:00:00,18.12,18.16,18.11,18.11,83483.0,18.12,18.16,18.11,18.11,83483.0
2017-08-17 11:30:00,18.11,18.13,18.05,18.07,101977.0,18.11,18.13,18.05,18.07,101977.0
2017-08-17 12:00:00,18.07,18.08,18.0,18.01,107069.0,18.07,18.08,18.0,18.01,107069.0
2017-08-17 12:30:00,18.01,18.04,17.98,17.98,189575.0,18.01,18.04,17.98,17.98,189575.0
2017-08-17 13:00:00,17.98,18.0,17.94,17.99,281666.0,17.98,18.0,17.94,17.99,281666.0
2017-08-17 13:30:00,17.98,18.0,17.92,17.98,217212.0,17.98,18.0,17.92,17.98,217212.0
2017-08-17 14:00:00,17.97,17.98,17.91,17.91,263106.0,17.97,17.98,17.91,17.91,263106.0
2017-08-17 14:30:00,17.91,17.94,17.85,17.86,234738.0,17.91,17.94,17.85,17.86,234738.0
2017-08-17 15:00:00,17.87,17.87,17.8,17.82,239378.0,17.87,17.87,17.8,17.82,239378.0
2017-08-17 15:30:00,17.83,17.88,17.79,17.82,748079.0,17.83,17.88,17.79,17.82,748079.0
2017-08-18 09:30:00,17.5,17.5,17.05,17.09,1720061.0,17.5,17.5,17.05,17.09,1720061.0
2017-08-18 10:00:00,17.08,17.34,17.03,17.28,580797.0,17.08,17.34,17.03,17.28,580797.0
2017-08-18 10:30:00,17.27,17.29,17.02,17.05,554446.0,17.27,17.29,17.02,17.05,554446.0
2017-08-18 11:00:00,17.06,17.2,16.94,17.19,693175.0,17.06,17.2,16.94,17.19,693175.0
2017-08-18 11:30:00,17.19,17.22,17.05,17.1,363584.0,17.19,17.22,17.05,17.1,363584.0
2017-08-18 12:00:00,17.09,17.16,17.06,17.09,268935.0,17.09,17.16,17.06,17.09,268935.0
2017-08-18 12:30:00,17.1,17.16,17.06,17.13,291722.0,17.1,17.16,17.06,17.13,291722.0
2017-08-18 13:00:00,17.13,17.23,17.07,17.17,263090.0,17.13,17.23,17.07,17.17,263090.0
2017-08-18 13:30:00,17.16,17.17,17.07,17.08,146247.0,17.16,17.17,17.07,17.08,146247.0
2017-08-18 14:00:00,17.09,17.18,17.08,17.17,212426.0,17.09,17.18,17.08,17.17,212426.0
2017-08-18 14:30:00,17.18,17.19,17.12,17.17,188059.0,17.18,17.19,17.12,17.17,188059.0
2017-08-18 15:00:00,17.17,17.2,17.12,17.19,253450.0,17.17,17.2,17.12,17.19,253450.0
2017-08-18 15:30:00,17.2,17.23,17.09,17.13,1002390.0,17.2,17.23,17.09,17.13,1002390.0
2017-08-21 09:30:00,17.07,17.1,16.47,16.49,792159.0,17.07,17.1,16.47,16.49,792159.0
2017-08-21 10:00:00,16.48,16.67,16.43,16.44,604839.0,16.48,16.67,16.43,16.44,604839.0
2017-08-21 10:30:00,16.44,16.56,16.4,16.46,475681.0,16.44,16.56,16.4,16.46,475681.0
2017-08-21 11:00:00,16.46,16.67,16.42,16.6,448994.0,16.46,16.67,16.42,16.6,448994.0
2017-08-21 11:30:00,16.6,16.61,16.5,16.57,248313.0,16.6,16.61,16.5,16.57,248313.0
2017-08-21 12:00:00,16.57,16.62,16.52,16.54,194379.0,16.57,16.62,16.52,16.54,194379.0
2017-08-21 12:30:00,16.53,16.6,16.49,16.59,189530.0,16.53,16.6,16.49,16.59,189530.0
2017-08-21 13:00:00,16.59,16.59,16.5,16.55,165105.0,16.59,16.59,16.5,16.55,165105.0
2017-08-21 13:30:00,16.55,16.57,16.47,16.49,197138.0,16.55,16.57,16.47,16.49,197138.0
2017-08-21 14:00:00,16.5,16.54,16.45,16.53,221181.0,16.5,16.54,16.45,16.53,221181.0
2017-08-21 14:30:00,16.53,16.6,16.53,16.54,137233.0,16.53,16.6,16.53,16.54,137233.0
2017-08-21 15:00:00,16.54,16.6,16.52,16.57,231325.0,16.54,16.6,16.52,16.57,231325.0
2017-08-21 15:30:00,16.57,16.7,16.56,16.58,788605.0,16.57,16.7,16.56,16.58,788605.0
2017-08-22 09:30:00,16.7,16.8,16.55,16.59,279477.0,16.7,16.8,16.55,16.59,279477.0
2017-08-22 10:00:00,16.59,16.75,16.59,16.71,115851.0,16.59,16.75,16.59,16.71,115851.0
2017-08-22 10:30:00,16.7,16.75,16.61,16.73,144405.0,16.7,16.75,16.61,16.73,144405.0
2017-08-22 11:00:00,16.73,16.77,16.71,16.74,149618.0,16.73,16.77,16.71,16.74,149618.0
2017-08-22 11:30:00,16.74,16.81,16.71,16.71,145012.0,16.74,16.81,16.71,16.71,145012.0
2017-08-22 12:00:00,16.71,16.79,16.7,16.79,108482.0,16.71,16.79,16.7,16.79,108482.0
2017-08-22 12:30:00,16.78,16.82,16.75,16.79,78080.0,16.78,16.82,16.75,16.79,78080.0
2017-08-22 13:00:00,16.8,16.83,16.75,16.75,66657.0,16.8,16.83,16.75,16.75,66657.0
2017-08-22 13:30:00,16.75,16.78,16.71,16.74,65794.0,16.75,16.78,16.71,16.74,65794.0
2017-08-22 14:00:00,16.75,16.79,16.72,16.77,81936.0,16.75,16.79,16.72,16.77,81936.0
2017-08-22 14:30:00,16.78,16.83,16.75,16.82,105443.0,16.78,16.83,16.75,16.82,105443.0
2017-08-22 15:00:00,16.81,16.82,16.73,16.73,128758.0,16.81,16.82,16.73,16.73,128758.0
2017-08-22 15:30:00,16.73,16.79,16.73,16.79,336305.0,16.73,16.79,16.73,16.79,336305.0
2017-08-23 09:30:00,16.75,16.87,16.67,16.85,319772.0,16.75,16.87,16.67,16.85,319772.0
2017-08-23 10:00:00,16.85,16.95,16.84,16.94,250484.0,16.85,16.95,16.84,16.94,250484.0
2017-08-23 10:30:00,16.94,16.99,16.86,16.88,197370.0,16.94,16.99,16.86,16.88,197370.0
2017-08-23 11:00:00,16.89,16.95,16.88,16.91,101838.0,16.89,16.95,16.88,16.91,101838.0
2017-08-23 11:30:00,16.9,16.96,16.9,16.93,122400.0,16.9,16.96,16.9,16.93,122400.0
2017-08-23 12:00:00,16.93,17.06,16.91,17.02,144565.0,16.93,17.06,16.91,17.02,144565.0
2017-08-23 12:30:00,17.02,17.08,17.0,17.06,145625.0,17.02,17.08,17.0,17.06,145625.0
2017-08-23 13:00:00,17.05,17.07,16.97,16.97,125631.0,17.05,17.07,16.97,16.97,125631.0
2017-08-23 13:30:00,16.98,17.07,16.97,17.06,126607.0,16.98,17.07,16.97,17.06,126607.0
2017-08-23 14:00:00,17.07,17.08,16.99,17.01,89953.0,17.07,17.08,16.99,17.01,89953.0
2017-08-23 14:30:00,17.01,17.06,17.0,17.05,79526.0,17.01,17.06,17.0,17.05,79526.0
2017-08-23 15:00:00,17.05,17.07,16.99,16.99,98741.0,17.05,17.07,16.99,16.99,98741.0
2017-08-23 15:30:00,17.0,17.04,16.98,16.99,442522.0,17.0,17.04,16.98,16.99,442522.0
2017-08-24 09:30:00,17.14,17.15,16.84,16.96,431314.0,17.14,17.15,16.84,16.96,431314.0
2017-08-24 10:00:00,16.96,17.12,16.94,17.07,221762.0,16.96,17.12,16.94,17.07,221762.0
2017-08-24 10:30:00,17.07,17.14,17.02,17.11,141611.0,17.07,17.14,17.02,17.11,141611.0
2017-08-24 11:00:00,17.11,17.13,17.07,17.11,104773.0,17.11,17.13,17.07,17.11,104773.0
2017-08-24 11:30:00,17.11,17.18,17.08,17.18,198289.0,17.11,17.18,17.08,17.18,198289.0
2017-08-24 12:00:00,17.18,17.19,17.09,17.09,99640.0,17.18,17.19,17.09,17.09,99640.0
2017-08-24 12:30:00,17.1,17.1,17.02,17.02,65942.0,17.1,17.1,17.02,17.02,65942.0
2017-08-24 13:00:00,17.02,17.07,16.99,17.0,148110.0,17.02,17.07,16.99,17.0,148110.0
2017-08-24 13:30:00,17.01,17.04,16.99,17.02,97610.0,17.01,17.04,16.99,17.02,97610.0
2017-08-24 14:00:00,17.01,17.03,16.95,17.0,113129.0,17.01,17.03,16.95,17.0,113129.0
2017-08-24 14:30:00,17.0,17.03,16.95,17.02,97099.0,17.0,17.03,16.95,17.02,97099.0
2017-08-24 15:00:00,17.02,17.1,16.98,17.05,134847.0,17.02,17.1,16.98,17.05,134847.0
2017-08-24 15:30:00,17.05,17.08,17.02,17.05,307428.0,17.05,17.08,17.02,17.05,307428.0
2017-08-25 09:30:00,17.08,17.19,17.03,17.12,289179.0,17.08,17.19,17.03,17.12,289179.0
2017-08-25 10:00:00,17.11,17.26,17.09,17.2,213362.0,17.11,17.26,17.09,17.2,213362.0
2017-08-25 10:30:00,17.2,17.22,17.14,17.2,154876.0,17.2,17.22,17.14,17.2,154876.0
2017-08-25 11:00:00,17.21,17.22,17.16,17.19,100861.0,17.21,17.22,17.16,17.19,100861.0
2017-08-25 11:30:00,17.19,17.26,17.14,17.16,210875.0,17.19,17.26,17.14,17.16,210875.0
2017-08-25 12:00:00,17.16,17.21,17.15,17.18,82737.0,17.16,17.21,17.15,17.18,82737.0
2017-08-25 12:30:00,17.19,17.19,16.99,17.08,371176.0,17.19,17.19,16.99,17.08,371176.0
2017-08-25 13:00:00,17.08,17.09,17.0,17.05,145433.0,17.08,17.09,17.0,17.05,145433.0
2017-08-25 13:30:00,17.06,17.13,17.02,17.11,131718.0,17.06,17.13,17.02,17.11,131718.0
2017-08-25 14:00:00,17.1,17.15,17.07,17.11,76144.0,17.1,17.15,17.07,17.11,76144.0
2017-08-25 14:30:00,17.11,17.18,17.1,17.17,82242.0,17.11,17.18,17.1,17.17,82242.0
2017-08-25 15:00:00,17.17,17.21,17.14,17.2,149397.0,17.17,17.21,17.14,17.2,149397.0
2017-08-25 15:30:00,17.2,17.2,17.13,17.17,348992.0,17.2,17.2,17.13,17.17,348992.0
2017-08-28 09:30:00,17.01,17.15,16.92,16.98,424033.0,17.01,17.15,16.92,16.98,424033.0
2017-08-28 10:00:00,16.97,17.07,16.93,17.0,171095.0,16.97,17.07,16.93,17.0,171095.0
2017-08-28 10:30:00,16.99,17.08,16.97,17.08,126178.0,16.99,17.08,16.97,17.08,126178.0
2017-08-28 11:00:00,17.08,17.09,17.02,17.06,115567.0,17.08,17.09,17.02,17.06,115567.0
2017-08-28 11:30:00,17.06,17.09,17.02,17.04,142525.0,17.06,17.09,17.02,17.04,142525.0
2017-08-28 12:00:00,17.03,17.05,16.96,16.97,153540.0,17.03,17.05,16.96,16.97,153540.0
2017-08-28 12:30:00,16.97,16.99,16.92,16.96,148816.0,16.97,16.99,16.92,16.96,148816.0
2017-08-28 13:00:00,16.96,16.97,16.89,16.93,197980.0,16.96,16.97,16.89,16.93,197980.0
2017-08-28 13:30:00,16.92,16.97,16.89,16.93,150420.0,16.92,16.97,16.89,16.93,150420.0
2017-08-28 14:00:00,16.94,16.96,16.9,16.96,109511.0,16.94,16.96,16.9,16.96,109511.0
2017-08-28 14:30:00,16.95,16.95,16.9,16.91,191436.0,16.95,16.95,16.9,16.91,191436.0
2017-08-28 15:00:00,16.92,16.95,16.9,16.91,173549.0,16.92,16.95,16.9,16.91,173549.0
2017-08-28 15:30:00,16.91,17.0,16.91,16.94,575675.0,16.91,17.0,16.91,16.94,575675.0
2017-08-29 09:30:00,16.73,16.78,16.13,16.2,1142644.0,16.73,16.78,16.13,16.2,1142644.0
2017-08-29 10:00:00,16.2,16.42,16.19,16.32,441925.0,16.2,16.42,16.19,16.32,441925.0
2017-08-29 10:30:00,16.32,16.42,16.3,16.37,297171.0,16.32,16.42,16.3,16.37,297171.0
2017-08-29 11:00:00,16.36,16.42,16.3,16.31,369337.0,16.36,16.42,16.3,16.31,369337.0
2017-08-29 11:30:00,16.31,16.35,16.22,16.24,333375.0,16.31,16.35,16.22,16.24,333375.0
2017-08-29 12:00:00,16.23,16.31,16.23,16.29,155784.0,16.23,16.31,16.23,16.29,155784.0
2017-08-29 12:30:00,16.28,16.31,16.23,16.31,148747.0,16.28,16.31,16.23,16.31,148747.0
2017-08-29 13:00:00,16.31,16.42,16.31,16.34,233016.0,16.31,16.42,16.31,16.34,233016.0
2017-08-29 13:30:00,16.34,16.35,16.31,16.34,121693.0,16.34,16.35,16.31,16.34,121693.0
2017-08-29 14:00:00,16.33,16.4,16.33,16.36,203675.0,16.33,16.4,16.33,16.36,203675.0
2017-08-29 14:30:00,16.37,16.44,16.36,16.41,229163.0,16.37,16.44,16.36,16.41,229163.0
2017-08-29 15:00:00,16.41,16.45,16.39,16.41,260486.0,16.41,16.45,16.39,16.41,260486.0
2017-08-29 15:30:00,16.41,16.45,16.4,16.43,604855.0,16.41,16.45,16.4,16.43,604855.0
2017-08-30 09:30:00,16.42,16.53,16.3,16.35,339880.0,16.42,16.53,16.3,16.35,339880.0
2017-08-30 10:00:00,16.35,16.4,16.27,16.4,283507.0,16.35,16.4,16.27,16.4,283507.0
2017-08-30 10:30:00,16.39,16.4,16.26,16.33,209322.0,16.39,16.4,16.26,16.33,209322.0
2017-08-30 11:00:00,16.32,16.33,16.27,16.29,183700.0,16.32,16.33,16.27,16.29,183700.0
2017-08-30 11:30:00,16.29,16.36,16.27,16.32,157997.0,16.29,16.36,16.27,16.32,157997.0
2017-08-30 12:00:00,16.32,16.35,16.3,16.3,114781.0,16.32,16.35,16.3,16.3,114781.0
2017-08-30 12:30:00,16.31,16.35,16.3,16.35,97746.0,16.31,16.35,16.3,16.35,97746.0
2017-08-30 13:00:00,16.34,16.44,16.34,16.43,127840.0,16.34,16.44,16.34,16.43,127840.0
2017-08-30 13:30:00,16.44,16.44,16.39,16.4,84075.0,16.44,16.44,16.39,16.4,84075.0
2017-08-30 14:00:00,16.4,16.41,16.36,16.38,87331.0,16.4,16.41,16.36,16.38,87331.0
2017-08-30 14:30:00,16.39,16.4,16.3,16.31,151349.0,16.39,16.4,16.3,16.31,151349.0
2017-08-30 15:00:00,16.31,16.32,16.26,16.28,215750.0,16.31,16.32,16.26,16.28,215750.0
2017-08-30 15:30:00,16.27,16.28,16.2,16.23,423587.0,16.27,16.28,16.2,16.23,423587.0
2017-08-31 09:30:00,16.27,16.32,16.2,16.22,353230.0,16.27,16.32,16.2,16.22,353230.0
2017-08-31 10:00:00,16.22,16.36,16.22,16.32,275505.0,16.22,16.36,16.22,16.32,275505.0
2017-08-31 10:30:00,16.32,16.35,16.26,16.29,207454.0,16.32,16.35,16.26,16.29,207454.0
2017-08-31 11:00:00,16.3,16.31,16.21,16.25,203983.0,16.3,16.31,16.21,16.25,203983.0
2017-08-31 11:30:00,16.25,16.31,16.23,16.29,252343.0,16.25,16.31,16.23,16.29,252343.0
2017-08-31 12:00:00,16.29,16.43,16.28,16.37,158949.0,16.29,16.43,16.28,16.37,158949.0
2017-08-31 12:30:00,16.37,16.37,16.26,16.31,288927.0,16.37,16.37,16.26,16.31,288927.0
2017-08-31 13:00:00,16.31,16.35,16.27,16.28,141259.0,16.31,16.35,16.27,16.28,141259.0
2017-08-31 13:30:00,16.28,16.29,16.22,16.23,213412.0,16.28,16.29,16.22,16.23,213412.0
2017-08-31 14:00:00,16.23,16.24,16.21,16.22,108268.0,16.23,16.24,16.21,16.22,108268.0
2017-08-31 14:30:00,16.22,16.28,16.21,16.26,136049.0,16.22,16.28,16.21,16.26,136049.0
2017-08-31 15:00:00,16.26,16.28,16.16,16.17,209088.0,16.26,16.28,16.16,16.17,209088.0
2017-08-31 15:30:00,16.16,16.17,16.12,16.14,929477.0,16.16,16.17,16.12,16.14,929477.0
2017-09-01 09:30:00,16.21,16.28,16.07,16.15,586809.0,16.21,16.28,16.07,16.15,586809.0
2017-09-01 10:00:00,16.15,16.15,15.92,16.13,925145.0,16.15,16.15,15.92,16.13,925145.0
2017-09-01 10:30:00,16.14,16.35,16.13,16.35,292607.0,16.14,16.35,16.13,16.35,292607.0
2017-09-01 11:00:00,16.35,16.4,16.26,16.32,388216.0,16.35,16.4,16.26,16.32,388216.0
2017-09-01 11:30:00,16.32,16.37,16.3,16.37,168355.0,16.32,16.37,16.3,16.37,168355.0
2017-09-01 12:00:00,16.37,16.41,16.35,16.39,141817.0,16.37,16.41,16.35,16.39,141817.0
2017-09-01 12:30:00,16.39,16.41,16.35,16.41,117881.0,16.39,16.41,16.35,16.41,117881.0
2017-09-01 13:00:00,16.4,16.49,16.39,16.47,158150.0,16.4,16.49,16.39,16.47,158150.0
2017-09-01 13:30:00,16.47,16.5,16.39,16.4,138828.0,16.47,16.5,16.39,16.4,138828.0
2017-09-01 14:00:00,16.4,16.42,16.38,16.39,148209.0,16.4,16.42,16.38,16.39,148209.0
2017-09-01 14:30:00,16.39,16.41,16.34,16.38,124101.0,16.39,16.41,16.34,16.38,124101.0
2017-09-01 15:00:00,16.37,16.39,16.35,16.37,194486.0,16.37,16.39,16.35,16.37,194486.0
2017-09-01 15:30:00,16.38,16.42,16.36,16.37,393694.0,16.38,16.42,16.36,16.37,393694.0
2017-09-05 09:30:00,16.32,16.86,16.26,16.85,710860.0,16.32,16.86,16.26,16.85,710860.0
2017-09-05 10:00:00,16.85,16.87,16.69,16.71,458085.0,16.85,16.87,16.69,16.71,458085.0
2017-09-05 10:30:00,16.7,16.85,16.68,16.82,330548.0,16.7,16.85,16.68,16.82,330548.0
2017-09-05 11:00:00,16.82,16.9,16.78,16.79,269965.0,16.82,16.9,16.78,16.79,269965.0
2017-09-05 11:30:00,16.78,16.85,16.77,16.78,149387.0,16.78,16.85,16.77,16.78,149387.0
2017-09-05 12:00:00,16.78,16.78,16.63,16.63,180092.0,16.78,16.78,16.63,16.63,180092.0
2017-09-05 12:30:00,16.64,16.65,16.56,16.59,142574.0,16.64,16.65,16.56,16.59,142574.0
2017-09-05 13:00:00,16.6,16.75,16.58,16.72,287840.0,16.6,16.75,16.58,16.72,287840.0
2017-09-05 13:30:00,16.72,16.75,16.69,16.72,115973.0,16.72,16.75,16.69,16.72,115973.0
2017-09-05 14:00:00,16.72,16.78,16.71,16.75,121203.0,16.72,16.78,16.71,16.75,121203.0
2017-09-05 14:30:00,16.76,16.76,16.69,16.71,181240.0,16.76,16.76,16.69,16.71,181240.0
2017-09-05 15:00:00,16.7,16.77,16.69,16.77,181218.0,16.7,16.77,16.69,16.77,181218.0
2017-09-05 15:30:00,16.77,16.8,16.72,16.76,377170.0,16.77,16.8,16.72,16.76,377170.0
2017-09-06 09:30:00,16.92,17.2,16.91,17.09,864486.0,16.92,17.2,16.91,17.09,864486.0
2017-09-06 10:00:00,17.09,17.09,16.82,16.95,321435.0,17.09,17.09,16.82,16.95,321435.0
2017-09-06 10:30:00,16.95,17.0,16.89,16.93,230746.0,16.95,17.0,16.89,16.93,230746.0
2017-09-06 11:00:00,16.93,16.96,16.82,16.84,265802.0,16.93,16.96,16.82,16.84,265802.0
2017-09-06 11:30:00,16.85,16.98,16.84,16.9,192191.0,16.85,16.98,16.84,16.9,192191.0
2017-09-06 12:00:00,16.91,16.94,16.9,16.94,115324.0,16.91,16.94,16.9,16.94,115324.0
2017-09-06 12:30:00,16.93,16.99,16.93,16.95,131711.0,16.93,16.99,16.93,16.95,131711.0
2017-09-06 13:00:00,16.94,17.08,16.94,16.98,177147.0,16.94,17.08,16.94,16.98,177147.0
2017-09-06 13:30:00,16.98,17.0,16.9,16.91,105776.0,16.98,17.0,16.9,16.91,105776.0
2017-09-06 14:00:00,16.91,16.96,16.9,16.91,70188.0,16.91,16.96,16.9,16.91,70188.0
2017-09-06 14:30:00,16.91,16.95,16.9,16.95,128794.0,16.91,16.95,16.9,16.95,128794.0
2017-09-06 15:00:00,16.95,17.05,16.94,17.05,318757.0,16.95,17.05,16.94,17.05,318757.0
2017-09-06 15:30:00,17.04,17.04,16.97,17.03,487068.0,17.04,17.04,16.97,17.03,487068.0
2017-09-07 09:30:00,17.11,17.25,17.06,17.17,262562.0,17.11,17.25,17.06,17.17,262562.0
2017-09-07 10:00:00,17.18,17.19,17.13,17.15,119149.0,17.18,17.19,17.13,17.15,119149.0
2017-09-07 10:30:00,17.15,17.16,17.07,17.14,137273.0,17.15,17.16,17.07,17.14,137273.0
2017-09-07 11:00:00,17.14,17.17,17.09,17.11,113385.0,17.14,17.17,17.09,17.11,113385.0
2017-09-07 11:30:00,17.11,17.16,17.09,17.15,141656.0,17.11,17.16,17.09,17.15,141656.0
2017-09-07 12:00:00,17.15,17.16,17.06,17.1,122805.0,17.15,17.16,17.06,17.1,122805.0
2017-09-07 12:30:00,17.1,17.16,17.09,17.15,134178.0,17.1,17.16,17.09,17.15,134178.0
2017-09-07 13:00:00,17.15,17.17,17.11,17.16,125021.0,17.15,17.17,17.11,17.16,125021.0
2017-09-07 13:30:00,17.16,17.23,17.15,17.22,180391.0,17.16,17.23,17.15,17.22,180391.0
2017-09-07 14:00:00,17.22,17.25,17.21,17.25,186294.0,17.22,17.25,17.21,17.25,186294.0
2017-09-07 14:30:00,17.24,17.25,17.22,17.22,141507.0,17.24,17.25,17.22,17.22,141507.0
2017-09-07 15:00:00,17.22,17.3,17.22,17.29,411862.0,17.22,17.3,17.22,17.29,411862.0
2017-09-07 15:30:00,17.29,17.36,17.27,17.34,982017.0,17.29,17.36,17.27,17.34,982017.0
2017-09-08 09:30:00,17.33,17.62,17.2,17.57,634456.0,17.33,17.62,17.2,17.57,634456.0
2017-09-08 10:00:00,17.57,17.68,17.51,17.51,475560.0,17.57,17.68,17.51,17.51,475560.0
2017-09-08 10:30:00,17.51,17.55,17.4,17.51,219278.0,17.51,17.55,17.4,17.51,219278.0
2017-09-08 11:00:00,17.5,17.54,17.45,17.47,227057.0,17.5,17.54,17.45,17.47,227057.0
2017-09-08 11:30:00,17.48,17.53,17.41,17.41,218773.0,17.48,17.53,17.41,17.41,218773.0
2017-09-08 12:00:00,17.41,17.43,17.35,17.38,209290.0,17.41,17.43,17.35,17.38,209290.0
2017-09-08 12:30:00,17.39,17.42,17.36,17.36,124928.0,17.39,17.42,17.36,17.36,124928.0
2017-09-08 13:00:00,17.36,17.46,17.35,17.41,211788.0,17.36,17.46,17.35,17.41,211788.0
2017-09-08 13:30:00,17.41,17.43,17.39,17.43,114883.0,17.41,17.43,17.39,17.43,114883.0
2017-09-08 14:00:00,17.43,17.47,17.43,17.46,139498.0,17.43,17.47,17.43,17.46,139498.0
2017-09-08 14:30:00,17.46,17.47,17.4,17.4,178505.0,17.46,17.47,17.4,17.4,178505.0
2017-09-08 15:00:00,17.4,17.5,17.4,17.45,337385.0,17.4,17.5,17.4,17.45,337385.0
2017-09-08 15:30:00,17.45,17.48,17.36,17.44,705794.0,17.45,17.48,17.36,17.44,705794.0
2017-09-11 09:30:00,17.48,17.8,17.42,17.52,394941.0,17.48,17.8,17.42,17.52,394941.0
2017-09-11 10:00:00,17.52,17.58,17.5,17.54,215263.0,17.52,17.58,17.5,17.54,215263.0
2017-09-11 10:30:00,17.54,17.58,17.35,17.38,302638.0,17.54,17.58,17.35,17.38,302638.0
2017-09-11 11:00:00,17.38,17.49,17.33,17.45,194547.0,17.38,17.49,17.33,17.45,194547.0
2017-09-11 11:30:00,17.46,17.58,17.45,17.57,257649.0,17.46,17.58,17.45,17.57,257649.0
2017-09-11 12:00:00,17.57,17.64,17.54,17.59,144927.0,17.57,17.64,17.54,17.59,144927.0
2017-09-11 12:30:00,17.59,17.61,17.54,17.6,121435.0,17.59,17.61,17.54,17.6,121435.0
2017-09-11 13:00:00,17.59,17.61,17.53,17.58,96608.0,17.59,17.61,17.53,17.58,96608.0
2017-09-11 13:30:00,17.58,17.58,17.54,17.58,82214.0,17.58,17.58,17.54,17.58,82214.0
2017-09-11 14:00:00,17.58,17.63,17.5,17.52,173572.0,17.58,17.63,17.5,17.52,173572.0
2017-09-11 14:30:00,17.52,17.53,17.42,17.44,193712.0,17.52,17.53,17.42,17.44,193712.0
2017-09-11 15:00:00,17.43,17.46,17.4,17.41,300113.0,17.43,17.46,17.4,17.41,300113.0
2017-09-11 15:30:00,17.41,17.45,17.29,17.42,774175.0,17.41,17.45,17.29,17.42,774175.0
2017-09-12 09:30:00,17.36,17.37,17.05,17.32,620886.0,17.36,17.37,17.05,17.32,620886.0
2017-09-12 10:00:00,17.33,17.4,17.2,17.32,407728.0,17.33,17.4,17.2,17.32,407728.0
2017-09-12 10:30:00,17.32,17.41,17.32,17.36,284132.0,17.32,17.41,17.32,17.36,284132.0
2017-09-12 11:00:00,17.35,17.39,17.3,17.37,163812.0,17.35,17.39,17.3,17.37,163812.0
2017-09-12 11:30:00,17.38,17.42,17.31,17.34,235032.0,17.38,17.42,17.31,17.34,235032.0
2017-09-12 12:00:00,17.34,17.43,17.33,17.43,122742.0,17.34,17.43,17.33,17.43,122742.0
2017-09-12 12:30:00,17.42,17.48,17.4,17.4,171214.0,17.42,17.48,17.4,17.4,171214.0
2017-09-12 13:00:00,17.4,17.46,17.39,17.44,156214.0,17.4,17.46,17.39,17.44,156214.0
2017-09-12 13:30:00,17.44,17.5,17.42,17.46,173976.0,17.44,17.5,17.42,17.46,173976.0
2017-09-12 14:00:00,17.46,17.58,17.45,17.55,262023.0,17.46,17.58,17.45,17.55,262023.0
2017-09-12 14:30:00,17.55,17.56,17.51,17.54,157693.0,17.55,17.56,17.51,17.54,157693.0
2017-09-12 15:00:00,17.54,17.57,17.49,17.52,241050.0,17.54,17.57,17.49,17.52,241050.0
2017-09-12 15:30:00,17.52,17.56,17.48,17.56,479022.0,17.52,17.56,17.48,17.56,479022.0
2017-09-13 09:30:00,17.5,17.81,17.38,17.81,502564.0,17.5,17.81,17.38,17.81,502564.0
2017-09-13 10:00:00,17.81,17.9,17.7,17.8,384954.0,17.81,17.9,17.7,17.8,384954.0
2017-09-13 10:30:00,17.81,17.82,17.69,17.79,259670.0,17.81,17.82,17.69,17.79,259670.0
2017-09-13 11:00:00,17.79,17.87,17.78,17.83,186139.0,17.79,17.87,17.78,17.83,186139.0
2017-09-13 11:30:00,17.83,17.9,17.82,17.89,263473.0,17.83,17.9,17.82,17.89,263473.0
2017-09-13 12:00:00,17.9,17.98,17.88,17.98,399130.0,17.9,17.98,17.88,17.98,399130.0
2017-09-13 12:30:00,17.97,18.13,17.94,18.1,416570.0,17.97,18.13,17.94,18.1,416570.0
2017-09-13 13:00:00,18.1,18.19,18.07,18.1,255179.0,18.1,18.19,18.07,18.1,255179.0
2017-09-13 13:30:00,18.09,18.18,18.09,18.13,201230.0,18.09,18.18,18.09,18.13,201230.0
2017-09-13 14:00:00,18.13,18.14,18.07,18.11,166513.0,18.13,18.14,18.07,18.11,166513.0
2017-09-13 14:30:00,18.11,18.17,18.09,18.1,230115.0,18.11,18.17,18.09,18.1,230115.0
2017-09-13 15:00:00,18.1,18.12,18.03,18.12,186431.0,18.1,18.12,18.03,18.12,186431.0
2017-09-13 15:30:00,18.12,18.14,18.07,18.13,687664.0,18.12,18.14,18.07,18.13,687664.0
2017-09-14 09:30:00,18.09,18.11,17.61,17.77,658488.0,18.09,18.11,17.61,17.77,658488.0
2017-09-14 10:00:00,17.77,17.86,17.69,17.83,422226.0,17.77,17.86,17.69,17.83,422226.0
2017-09-14 10:30:00,17.84,17.92,17.82,17.85,234741.0,17.84,17.92,17.82,17.85,234741.0
2017-09-14 11:00:00,17.86,17.91,17.83,17.84,183325.0,17.86,17.91,17.83,17.84,183325.0
2017-09-14 11:30:00,17.84,17.84,17.75,17.79,155236.0,17.84,17.84,17.75,17.79,155236.0
2017-09-14 12:00:00,17.79,17.84,17.78,17.83,154056.0,17.79,17.84,17.78,17.83,154056.0
2017-09-14 12:30:00,17.83,17.84,17.77,17.79,103788.0,17.83,17.84,17.77,17.79,103788.0
2017-09-14 13:00:00,17.79,17.82,17.72,17.81,196203.0,17.79,17.82,17.72,17.81,196203.0
2017-09-14 13:30:00,17.82,17.83,17.78,17.8,110530.0,17.82,17.83,17.78,17.8,110530.0
2017-09-14 14:00:00,17.8,17.87,17.79,17.85,142291.0,17.8,17.87,17.79,17.85,142291.0
2017-09-14 14:30:00,17.85,17.9,17.81,17.89,237680.0,17.85,17.9,17.81,17.89,237680.0
2017-09-14 15:00:00,17.89,17.97,17.88,17.94,366907.0,17.89,17.97,17.88,17.94,366907.0
2017-09-14 15:30:00,17.94,18.01,17.93,17.95,654083.0,17.94,18.01,17.93,17.95,654083.0
2017-09-15 09:30:00,17.91,18.02,17.8,17.96,497642.0,17.91,18.02,17.8,17.96,497642.0
2017-09-15 10:00:00,17.96,18.02,17.88,17.99,248581.0,17.96,18.02,17.88,17.99,248581.0
2017-09-15 10:30:00,17.98,17.99,17.94,17.96,182697.0,17.98,17.99,17.94,17.96,182697.0
2017-09-15 11:00:00,17.95,17.97,17.87,17.93,229354.0,17.95,17.97,17.87,17.93,229354.0
2017-09-15 11:30:00,17.93,17.94,17.86,17.91,252545.0,17.93,17.94,17.86,17.91,252545.0
2017-09-15 12:00:00,17.91,17.92,17.87,17.89,129206.0,17.91,17.92,17.87,17.89,129206.0
2017-09-15 12:30:00,17.89,17.94,17.85,17.92,466228.0,17.89,17.94,17.85,17.92,466228.0
2017-09-15 13:00:00,17.92,17.92,17.85,17.85,149748.0,17.92,17.92,17.85,17.85,149748.0
2017-09-15 13:30:00,17.86,17.86,17.77,17.78,167786.0,17.86,17.86,17.77,17.78,167786.0
2017-09-15 14:00:00,17.77,17.79,17.69,17.73,246023.0,17.77,17.79,17.69,17.73,246023.0
2017-09-15 14:30:00,17.73,17.74,17.7,17.71,129131.0,17.73,17.74,17.7,17.71,129131.0
2017-09-15 15:00:00,17.7,17.72,17.69,17.71,134412.0,17.7,17.72,17.69,17.71,134412.0
2017-09-15 15:30:00,17.71,17.82,17.7,17.78,842416.0,17.71,17.82,17.7,17.78,842416.0
2017-09-18 09:30:00,17.73,17.97,17.73,17.83,314642.0,17.73,17.97,17.73,17.83,314642.0
2017-09-18 10:00:00,17.83,17.99,17.83,17.92,223101.0,17.83,17.99,17.83,17.92,223101.0
2017-09-18 10:30:00,17.91,17.95,17.72,17.74,323982.0,17.91,17.95,17.72,17.74,323982.0
2017-09-18 11:00:00,17.73,17.75,17.68,17.73,161065.0,17.73,17.75,17.68,17.73,161065.0
2017-09-18 11:30:00,17.72,17.73,17.59,17.64,268423.0,17.72,17.73,17.59,17.64,268423.0
2017-09-18 12:00:00,17.64,17.65,17.54,17.56,138279.0,17.64,17.65,17.54,17.56,138279.0
2017-09-18 12:30:00,17.56,17.59,17.54,17.55,86661.0,17.56,17.59,17.54,17.55,86661.0
2017-09-18 13:00:00,17.55,17.56,17.5,17.5,102447.0,17.55,17.56,17.5,17.5,102447.0
2017-09-18 13:30:00,17.5,17.51,17.36,17.36,195807.0,17.5,17.51,17.36,17.36,195807.0
2017-09-18 14:00:00,17.37,17.4,17.33,17.39,203506.0,17.37,17.4,17.33,17.39,203506.0
2017-09-18 14:30:00,17.39,17.45,17.36,17.45,219576.0,17.39,17.45,17.36,17.45,219576.0
2017-09-18 15:00:00,17.44,17.44,17.35,17.37,296232.0,17.44,17.44,17.35,17.37,296232.0
2017-09-18 15:30:00,17.36,17.38,17.35,17.37,543428.0,17.36,17.38,17.35,17.37,543428.0
2017-09-19 09:30:00,16.99,17.21,16.83,17.05,797020.0,16.99,17.21,16.83,17.05,797020.0
2017-09-19 10:00:00,17.06,17.21,17.04,17.05,397651.0,17.06,17.21,17.04,17.05,397651.0
2017-09-19 10:30:00,17.05,17.07,16.85,16.88,390616.0,17.05,17.07,16.85,16.88,390616.0
2017-09-19 11:00:00,16.87,16.91,16.84,16.89,279949.0,16.87,16.91,16.84,16.89,279949.0
2017-09-19 11:30:00,16.89,16.92,16.84,16.87,170986.0,16.89,16.92,16.84,16.87,170986.0
2017-09-19 12:00:00,16.86,17.03,16.86,17.02,247922.0,16.86,17.03,16.86,17.02,247922.0
2017-09-19 12:30:00,17.02,17.04,16.86,16.86,290459.0,17.02,17.04,16.86,16.86,290459.0
2017-09-19 13:00:00,16.87,16.87,16.83,16.86,187905.0,16.87,16.87,16.83,16.86,187905.0
2017-09-19 13:30:00,16.86,16.88,16.72,16.77,349924.0,16.86,16.88,16.72,16.77,349924.0
2017-09-19 14:00:00,16.77,16.83,16.75,16.75,223658.0,16.77,16.83,16.75,16.75,223658.0
2017-09-19 14:30:00,16.75,16.8,16.73,16.73,187827.0,16.75,16.8,16.73,16.73,187827.0
2017-09-19 15:00:00,16.73,16.77,16.71,16.75,222592.0,16.73,16.77,16.71,16.75,222592.0
2017-09-19 15:30:00,16.75,16.87,16.73,16.81,822885.0,16.75,16.87,16.73,16.81,822885.0
2017-09-20 09:30:00,16.82,16.9,16.59,16.74,470603.0,16.82,16.9,16.59,16.74,470603.0
2017-09-20 10:00:00,16.73,16.75,16.62,16.63,255331.0,16.73,16.75,16.62,16.63,255331.0
2017-09-20 10:30:00,16.64,16.65,16.49,16.52,349133.0,16.64,16.65,16.49,16.52,349133.0
2017-09-20 11:00:00,16.52,16.53,16.41,16.43,272602.0,16.52,16.53,16.41,16.43,272602.0
2017-09-20 11:30:00,16.43,16.46,16.34,16.45,349282.0,16.43,16.46,16.34,16.45,349282.0
2017-09-20 12:00:00,16.45,16.58,16.44,16.53,173619.0,16.45,16.58,16.44,16.53,173619.0
2017-09-20 12:30:00,16.54,16.57,16.51,16.55,168019.0,16.54,16.57,16.51,16.55,168019.0
2017-09-20 13:00:00,16.54,16.56,16.46,16.47,160475.0,16.54,16.56,16.46,16.47,160475.0
2017-09-20 13:30:00,16.47,16.5,16.43,16.46,173129.0,16.47,16.5,16.43,16.46,173129.0
2017-09-20 14:00:00,16.46,16.47,16.34,16.37,208487.0,16.46,16.47,16.34,16.37,208487.0
2017-09-20 14:30:00,16.37,16.49,16.36,16.49,248652.0,16.37,16.49,16.36,16.49,248652.0
2017-09-20 15:00:00,16.49,16.5,16.43,16.45,153161.0,16.49,16.5,16.43,16.45,153161.0
2017-09-20 15:30:00,16.46,16.57,16.45,16.53,454807.0,16.46,16.57,16.45,16.53,454807.0
2017-09-21 09:30:00,16.45,16.51,16.3,16.42,468221.0,16.45,16.51,16.3,16.42,468221.0
2017-09-21 10:00:00,16.41,16.49,16.4,16.44,126537.0,16.41,16.49,16.4,16.44,126537.0
2017-09-21 10:30:00,16.44,16.52,16.43,16.51,189673.0,16.44,16.52,16.43,16.51,189673.0
2017-09-21 11:00:00,16.52,16.53,16.42,16.43,125434.0,16.52,16.53,16.42,16.43,125434.0
2017-09-21 11:30:00,16.42,16.47,16.38,16.45,146146.0,16.42,16.47,16.38,16.45,146146.0
2017-09-21 12:00:00,16.45,16.53,16.45,16.47,129879.0,16.45,16.53,16.45,16.47,129879.0
2017-09-21 12:30:00,16.47,16.51,16.47,16.51,113815.0,16.47,16.51,16.47,16.51,113815.0
2017-09-21 13:00:00,16.51,16.53,16.49,16.5,124467.0,16.51,16.53,16.49,16.5,124467.0
2017-09-21 13:30:00,16.5,16.52,16.46,16.52,124954.0,16.5,16.52,16.46,16.52,124954.0
2017-09-21 14:00:00,16.52,16.53,16.49,16.49,151675.0,16.52,16.53,16.49,16.49,151675.0
2017-09-21 14:30:00,16.49,16.52,16.48,16.51,112398.0,16.49,16.52,16.48,16.51,112398.0
2017-09-21 15:00:00,16.51,16.53,16.49,16.53,145008.0,16.51,16.53,16.49,16.53,145008.0
2017-09-21 15:30:00,16.53,16.55,16.48,16.49,351021.0,16.53,16.55,16.48,16.49,351021.0
2017-09-22 09:30:00,16.35,16.57,16.32,16.54,320238.0,16.35,16.57,16.32,16.54,320238.0
2017-09-22 10:00:00,16.53,16.59,16.44,16.45,247396.0,16.53,16.59,16.44,16.45,247396.0
2017-09-22 10:30:00,16.46,16.47,16.42,16.44,125181.0,16.46,16.47,16.42,16.44,125181.0
2017-09-22 11:00:00,16.44,16.51,16.42,16.47,151784.0,16.44,16.51,16.42,16.47,151784.0
2017-09-22 11:30:00,16.48,16.5,16.46,16.49,172610.0,16.48,16.5,16.46,16.49,172610.0
2017-09-22 12:00:00,16.49,16.52,16.45,16.48,151550.0,16.49,16.52,16.45,16.48,151550.0
2017-09-22 12:30:00,16.48,16.48,16.41,16.41,123515.0,16.48,16.48,16.41,16.41,123515.0
2017-09-22 13:00:00,16.41,16.42,16.36,16.37,85457.0,16.41,16.42,16.36,16.37,85457.0
2017-09-22 13:30:00,16.36,16.37,16.33,16.34,67105.0,16.36,16.37,16.33,16.34,67105.0
2017-09-22 14:00:00,16.34,16.4,16.31,16.38,215508.0,16.34,16.4,16.31,16.38,215508.0
2017-09-22 14:30:00,16.38,16.41,16.37,16.4,91689.0,16.38,16.41,16.37,16.4,91689.0
2017-09-22 15:00:00,16.4,16.43,16.38,16.39,186260.0,16.4,16.43,16.38,16.39,186260.0
2017-09-22 15:30:00,16.39,16.43,16.38,16.4,270419.0,16.39,16.43,16.38,16.4,270419.0
2017-09-25 09:30:00,16.56,17.0,16.5,16.95,1025281.0,16.56,17.0,16.5,16.95,1025281.0
2017-09-25 10:00:00,16.96,16.99,16.86,16.89,341483.0,16.96,16.99,16.86,16.89,341483.0
2017-09-25 10:30:00,16.88,16.98,16.87,16.9,327742.0,16.88,16.98,16.87,16.9,327742.0
2017-09-25 11:00:00,16.9,16.93,16.83,16.84,256258.0,16.9,16.93,16.83,16.84,256258.0
2017-09-25 11:30:00,16.84,16.9,16.69,16.7,248483.0,16.84,16.9,16.69,16.7,248483.0
2017-09-25 12:00:00,16.71,16.71,16.56,16.64,201973.0,16.71,16.71,16.56,16.64,201973.0
2017-09-25 12:30:00,16.63,16.7,16.57,16.59,183748.0,16.63,16.7,16.57,16.59,183748.0
2017-09-25 13:00:00,16.6,16.62,16.5,16.52,143388.0,16.6,16.62,16.5,16.52,143388.0
2017-09-25 13:30:00,16.53,16.57,16.52,16.55,147014.0,16.53,16.57,16.52,16.55,147014.0
2017-09-25 14:00:00,16.55,16.58,16.5,16.58,145410.0,16.55,16.58,16.5,16.58,145410.0
2017-09-25 14:30:00,16.58,16.63,16.56,16.63,134291.0,16.58,16.63,16.56,16.63,134291.0
2017-09-25 15:00:00,16.63,16.69,16.62,16.66,227373.0,16.63,16.69,16.62,16.66,227373.0
2017-09-25 15:30:00,16.66,16.74,16.65,16.74,480040.0,16.66,16.74,16.65,16.74,480040.0
2017-09-26 09:30:00,16.77,16.85,16.53,16.68,752790.0,16.77,16.85,16.53,16.68,752790.0
2017-09-26 10:00:00,16.68,16.8,16.66,16.68,384250.0,16.68,16.8,16.66,16.68,384250.0
2017-09-26 10:30:00,16.69,16.69,16.49,16.53,438892.0,16.69,16.69,16.49,16.53,438892.0
2017-09-26 11:00:00,16.52,16.68,16.52,16.64,298284.0,16.52,16.68,16.52,16.64,298284.0
2017-09-26 11:30:00,16.63,16.68,16.57,16.64,181026.0,16.63,16.68,16.57,16.64,181026.0
2017-09-26 12:00:00,16.63,16.64,16.6,16.61,106079.0,16.63,16.64,16.6,16.61,106079.0
2017-09-26 12:30:00,16.61,16.66,16.6,16.63,247408.0,16.61,16.66,16.6,16.63,247408.0
2017-09-26 13:00:00,16.63,16.63,16.48,16.49,188099.0,16.63,16.63,16.48,16.49,188099.0
2017-09-26 13:30:00,16.5,16.51,16.45,16.49,191144.0,16.5,16.51,16.45,16.49,191144.0
2017-09-26 14:00:00,16.48,16.55,16.48,16.49,184887.0,16.48,16.55,16.48,16.49,184887.0
2017-09-26 14:30:00,16.49,16.5,16.4,16.45,444675.0,16.49,16.5,16.4,16.45,444675.0
2017-09-26 15:00:00,16.45,16.53,16.43,16.53,291658.0,16.45,16.53,16.43,16.53,291658.0
2017-09-26 15:30:00,16.52,16.54,16.49,16.53,758621.0,16.52,16.54,16.49,16.53,758621.0
2017-09-27 09:30:00,16.43,16.44,16.13,16.27,1390001.0,16.43,16.44,16.13,16.27,1390001.0
2017-09-27 10:00:00,16.28,16.31,16.2,16.27,338359.0,16.28,16.31,16.2,16.27,338359.0
2017-09-27 10:30:00,16.28,16.29,16.18,16.23,342574.0,16.28,16.29,16.18,16.23,342574.0
2017-09-27 11:00:00,16.22,16.25,16.17,16.23,314459.0,16.22,16.25,16.17,16.23,314459.0
2017-09-27 11:30:00,16.23,16.28,16.2,16.25,264486.0,16.23,16.28,16.2,16.25,264486.0
2017-09-27 12:00:00,16.24,16.32,16.22,16.3,329900.0,16.24,16.32,16.22,16.3,329900.0
2017-09-27 12:30:00,16.3,16.46,16.3,16.38,201473.0,16.3,16.46,16.3,16.38,201473.0
2017-09-27 13:00:00,16.39,16.43,16.31,16.33,249388.0,16.39,16.43,16.31,16.33,249388.0
2017-09-27 13:30:00,16.34,16.36,16.29,16.35,201041.0,16.34,16.36,16.29,16.35,201041.0
2017-09-27 14:00:00,16.35,16.39,16.32,16.34,222341.0,16.35,16.39,16.32,16.34,222341.0
2017-09-27 14:30:00,16.34,16.37,16.26,16.28,306485.0,16.34,16.37,16.26,16.28,306485.0
2017-09-27 15:00:00,16.29,16.36,16.28,16.32,210996.0,16.29,16.36,16.28,16.32,210996.0
2017-09-27 15:30:00,16.32,16.44,16.32,16.42,556900.0,16.32,16.44,16.32,16.42,556900.0
2017-09-28 09:30:00,16.44,16.58,16.33,16.4,258156.0,16.44,16.58,16.33,16.4,258156.0
2017-09-28 10:00:00,16.4,16.47,16.37,16.45,114241.0,16.4,16.47,16.37,16.45,114241.0
2017-09-28 10:30:00,16.46,16.46,16.36,16.39,183420.0,16.46,16.46,16.36,16.39,183420.0
2017-09-28 11:00:00,16.39,16.42,16.36,16.37,289255.0,16.39,16.42,16.36,16.37,289255.0
2017-09-28 11:30:00,16.37,16.46,16.37,16.41,104066.0,16.37,16.46,16.37,16.41,104066.0
2017-09-28 12:00:00,16.42,16.46,16.4,16.43,82794.0,16.42,16.46,16.4,16.43,82794.0
2017-09-28 12:30:00,16.44,16.49,16.43,16.46,63802.0,16.44,16.49,16.43,16.46,63802.0
2017-09-28 13:00:00,16.47,16.48,16.4,16.44,166305.0,16.47,16.48,16.4,16.44,166305.0
2017-09-28 13:30:00,16.44,16.47,16.43,16.45,153085.0,16.44,16.47,16.43,16.45,153085.0
2017-09-28 14:00:00,16.45,16.47,16.43,16.45,125081.0,16.45,16.47,16.43,16.45,125081.0
2017-09-28 14:30:00,16.45,16.48,16.44,16.45,137604.0,16.45,16.48,16.44,16.45,137604.0
2017-09-28 15:00:00,16.46,16.46,16.43,16.44,169217.0,16.46,16.46,16.43,16.44,169217.0
2017-09-28 15:30:00,16.45,16.49,16.44,16.47,376108.0,16.45,16.49,16.44,16.47,376108.0
2017-09-29 09:30:00,16.49,16.64,16.43,16.52,459742.0,16.49,16.64,16.43,16.52,459742.0
2017-09-29 10:00:00,16.52,16.54,16.38,16.38,212985.0,16.52,16.54,16.38,16.38,212985.0
2017-09-29 10:30:00,16.39,16.48,16.38,16.44,247769.0,16.39,16.48,16.38,16.44,247769.0
2017-09-29 11:00:00,16.45,16.49,16.42,16.48,170498.0,16.45,16.49,16.42,16.48,170498.0
2017-09-29 11:30:00,16.49,16.52,16.42,16.43,401214.0,16.49,16.52,16.42,16.43,401214.0
2017-09-29 12:00:00,16.44,16.51,16.42,16.5,108621.0,16.44,16.51,16.42,16.5,108621.0
2017-09-29 12:30:00,16.5,16.51,16.45,16.45,117702.0,16.5,16.51,16.45,16.45,117702.0
2017-09-29 13:00:00,16.45,16.48,16.43,16.43,143667.0,16.45,16.48,16.43,16.43,143667.0
2017-09-29 13:30:00,16.43,16.47,16.41,16.45,186873.0,16.43,16.47,16.41,16.45,186873.0
2017-09-29 14:00:00,16.44,16.47,16.42,16.46,145057.0,16.44,16.47,16.42,16.46,145057.0
2017-09-29 14:30:00,16.46,16.49,16.43,16.48,188361.0,16.46,16.49,16.43,16.48,188361.0
2017-09-29 15:00:00,16.47,16.52,16.47,16.48,143454.0,16.47,16.52,16.47,16.48,143454.0
2017-09-29 15:30:00,16.48,16.49,16.45,16.47,562389.0,16.48,16.49,16.45,16.47,562389.0
2017-10-02 09:30:00,16.46,16.46,16.3,16.38,343296.0,16.46,16.46,16.3,16.38,343296.0
2017-10-02 10:00:00,16.38,16.48,16.33,16.33,454967.0,16.38,16.48,16.33,16.33,454967.0
2017-10-02 10:30:00,16.34,16.42,16.32,16.34,175738.0,16.34,16.42,16.32,16.34,175738.0
2017-10-02 11:00:00,16.34,16.35,16.3,16.34,371427.0,16.34,16.35,16.3,16.34,371427.0
2017-10-02 11:30:00,16.34,16.37,16.3,16.3,199476.0,16.34,16.37,16.3,16.3,199476.0
2017-10-02 12:00:00,16.3,16.34,16.26,16.34,206906.0,16.3,16.34,16.26,16.34,206906.0
2017-10-02 12:30:00,16.35,16.38,16.32,16.34,117291.0,16.35,16.38,16.32,16.34,117291.0
2017-10-02 13:00:00,16.33,16.45,16.33,16.44,153160.0,16.33,16.45,16.33,16.44,153160.0
2017-10-02 13:30:00,16.43,16.45,16.4,16.44,137974.0,16.43,16.45,16.4,16.44,137974.0
2017-10-02 14:00:00,16.45,16.48,16.42,16.47,113483.0,16.45,16.48,16.42,16.47,113483.0
2017-10-02 14:30:00,16.47,16.51,16.46,16.5,119759.0,16.47,16.51,16.46,16.5,119759.0
2017-10-02 15:00:00,16.51,16.57,16.5,16.56,133783.0,16.51,16.57,16.5,16.56,133783.0
2017-10-02 15:30:00,16.56,16.6,16.55,16.59,261137.0,16.56,16.6,16.55,16.59,261137.0
2017-10-03 09:30:00,16.58,16.69,16.44,16.61,438340.0,16.58,16.69,16.44,16.61,438340.0
2017-10-03 10:00:00,16.6,16.74,16.55,16.71,222536.0,16.6,16.74,16.55,16.71,222536.0
2017-10-03 10:30:00,16.71,16.75,16.63,16.7,165069.0,16.71,16.75,16.63,16.7,165069.0
2017-10-03 11:00:00,16.71,16.74,16.59,16.74,335471.0,16.71,16.74,16.59,16.74,335471.0
2017-10-03 11:30:00,16.74,16.78,16.71,16.74,183887.0,16.74,16.78,16.71,16.74,183887.0
2017-10-03 12:00:00,16.75,16.76,16.66,16.67,132028.0,16.75,16.76,16.66,16.67,132028.0
2017-10-03 12:30:00,16.67,16.7,16.62,16.63,105384.0,16.67,16.7,16.62,16.63,105384.0
2017-10-03 13:00:00,16.63,16.68,16.61,16.66,112463.0,16.63,16.68,16.61,16.66,112463.0
2017-10-03 13:30:00,16.66,16.71,16.63,16.69,316780.0,16.66,16.71,16.63,16.69,316780.0
2017-10-03 14:00:00,16.69,16.75,16.65,16.66,169312.0,16.69,16.75,16.65,16.66,169312.0
2017-10-03 14:30:00,16.66,16.78,16.65,16.74,168135.0,16.66,16.78,16.65,16.74,168135.0
2017-10-03 15:00:00,16.73,16.75,16.68,16.68,176476.0,16.73,16.75,16.68,16.68,176476.0
2017-10-03 15:30:00,16.68,16.75,16.67,16.72,538753.0,16.68,16.75,16.67,16.72,538753.0
2017-10-04 09:30:00,16.71,16.8,16.57,16.59,378904.0,16.71,16.8,16.57,16.59,378904.0
2017-10-04 10:00:00,16.6,16.77,16.57,16.76,447919.0,16.6,16.77,16.57,16.76,447919.0
2017-10-04 10:30:00,16.76,16.84,16.72,16.77,303192.0,16.76,16.84,16.72,16.77,303192.0
2017-10-04 11:00:00,16.77,16.79,16.65,16.66,401838.0,16.77,16.79,16.65,16.66,401838.0
2017-10-04 11:30:00,16.66,16.68,16.58,16.63,514557.0,16.66,16.68,16.58,16.63,514557.0
2017-10-04 12:00:00,16.63,16.69,16.6,16.66,339593.0,16.63,16.69,16.6,16.66,339593.0
2017-10-04 12:30:00,16.67,16.67,16.59,16.61,355545.0,16.67,16.67,16.59,16.61,355545.0
2017-10-04 13:00:00,16.61,16.64,16.53,16.54,297020.0,16.61,16.64,16.53,16.54,297020.0
2017-10-04 13:30:00,16.53,16.55,16.42,16.46,251909.0,16.53,16.55,16.42,16.46,251909.0
2017-10-04 14:00:00,16.46,16.51,16.42,16.45,196652.0,16.46,16.51,16.42,16.45,196652.0
2017-10-04 14:30:00,16.46,16.52,16.45,16.46,215482.0,16.46,16.52,16.45,16.46,215482.0
2017-10-04 15:00:00,16.46,16.48,16.43,16.45,106027.0,16.46,16.48,16.43,16.45,106027.0
2017-10-04 15:30:00,16.45,16.5,16.44,16.46,448104.0,16.45,16.5,16.44,16.46,448104.0
2017-10-05 09:30:00,16.42,16.46,16.14,16.43,624253.0,16.42,16.46,16.14,16.43,624253.0
2017-10-05 10:00:00,16.42,16.5,16.41,16.48,212717.0,16.42,16.5,16.41,16.48,212717.0
2017-10-05 10:30:00,16.48,16.63,16.47,16.58,186477.0,16.48,16.63,16.47,16.58,186477.0
2017-10-05 11:00:00,16.58,16.59,16.51,16.57,94657.0,16.58,16.59,16.51,16.57,94657.0
2017-10-05 11:30:00,16.57,16.68,16.53,16.63,220914.0,16.57,16.68,16.53,16.63,220914.0
2017-10-05 12:00:00,16.63,16.65,16.55,16.56,124663.0,16.63,16.65,16.55,16.56,124663.0
2017-10-05 12:30:00,16.56,16.59,16.54,16.57,123898.0,16.56,16.59,16.54,16.57,123898.0
2017-10-05 13:00:00,16.57,16.6,16.55,16.58,134154.0,16.57,16.6,16.55,16.58,134154.0
2017-10-05 13:30:00,16.59,16.63,16.57,16.62,122396.0,16.59,16.63,16.57,16.62,122396.0
2017-10-05 14:00:00,16.61,16.65,16.57,16.58,206169.0,16.61,16.65,16.57,16.58,206169.0
2017-10-05 14:30:00,16.57,16.6,16.52,16.53,159517.0,16.57,16.6,16.52,16.53,159517.0
2017-10-05 15:00:00,16.52,16.55,16.52,16.55,118672.0,16.52,16.55,16.52,16.55,118672.0
2017-10-05 15:30:00,16.55,16.56,16.52,16.54,384979.0,16.55,16.56,16.52,16.54,384979.0
2017-10-06 09:30:00,16.48,16.72,16.42,16.68,335850.0,16.48,16.72,16.42,16.68,335850.0
2017-10-06 10:00:00,16.69,16.86,16.68,16.85,303628.0,16.69,16.86,16.68,16.85,303628.0
2017-10-06 10:30:00,16.86,16.88,16.68,16.73,226085.0,16.86,16.88,16.68,16.73,226085.0
2017-10-06 11:00:00,16.72,16.9,16.72,16.9,257109.0,16.72,16.9,16.72,16.9,257109.0
2017-10-06 11:30:00,16.89,17.06,16.88,17.04,554120.0,16.89,17.06,16.88,17.04,554120.0
2017-10-06 12:00:00,17.04,17.07,16.93,16.94,273891.0,17.04,17.07,16.93,16.94,273891.0
2017-10-06 12:30:00,16.94,16.94,16.88,16.92,151793.0,16.94,16.94,16.88,16.92,151793.0
2017-10-06 13:00:00,16.93,16.94,16.85,16.85,198167.0,16.93,16.94,16.85,16.85,198167.0
2017-10-06 13:30:00,16.86,16.99,16.85,16.99,204532.0,16.86,16.99,16.85,16.99,204532.0
2017-10-06 14:00:00,16.99,17.01,16.95,16.96,131820.0,16.99,17.01,16.95,16.96,131820.0
2017-10-06 14:30:00,16.96,17.02,16.95,17.0,141268.0,16.96,17.02,16.95,17.0,141268.0
2017-10-06 15:00:00,17.0,17.04,16.93,17.02,206271.0,17.0,17.04,16.93,17.02,206271.0
2017-10-06 15:30:00,17.03,17.14,16.98,17.02,1220267.0,17.03,17.14,16.98,17.02,1220267.0
2017-10-09 09:30:00,17.0,17.02,16.62,16.7,443266.0,17.0,17.02,16.62,16.7,443266.0
2017-10-09 10:00:00,16.7,16.73,16.61,16.73,304726.0,16.7,16.73,16.61,16.73,304726.0
2017-10-09 10:30:00,16.74,16.75,16.48,16.58,594043.0,16.74,16.75,16.48,16.58,594043.0
2017-10-09 11:00:00,16.58,16.74,16.58,16.73,238866.0,16.58,16.74,16.58,16.73,238866.0
2017-10-09 11:30:00,16.72,16.73,16.64,16.68,170919.0,16.72,16.73,16.64,16.68,170919.0
2017-10-09 12:00:00,16.69,16.69,16.56,16.57,142577.0,16.69,16.69,16.56,16.57,142577.0
2017-10-09 12:30:00,16.57,16.57,16.5,16.54,156709.0,16.57,16.57,16.5,16.54,156709.0
2017-10-09 13:00:00,16.54,16.57,16.46,16.56,175047.0,16.54,16.57,16.46,16.56,175047.0
2017-10-09 13:30:00,16.57,16.65,16.51,16.64,158552.0,16.57,16.65,16.51,16.64,158552.0
2017-10-09 14:00:00,16.65,16.65,16.6,16.62,137854.0,16.65,16.65,16.6,16.62,137854.0
2017-10-09 14:30:00,16.62,16.69,16.6,16.68,183731.0,16.62,16.69,16.6,16.68,183731.0
2017-10-09 15:00:00,16.68,16.7,16.64,16.7,188089.0,16.68,16.7,16.64,16.7,188089.0
2017-10-09 15:30:00,16.7,16.73,16.62,16.65,657132.0,16.7,16.73,16.62,16.65,657132.0
2017-10-10 09:30:00,16.6,16.98,16.6,16.85,330204.0,16.6,16.98,16.6,16.85,330204.0
2017-10-10 10:00:00,16.84,17.05,16.81,17.04,349224.0,16.84,17.05,16.81,17.04,349224.0
2017-10-10 10:30:00,17.04,17.12,16.96,17.06,348427.0,17.04,17.12,16.96,17.06,348427.0
2017-10-10 11:00:00,17.05,17.07,16.91,16.96,187934.0,17.05,17.07,16.91,16.96,187934.0
2017-10-10 11:30:00,16.96,16.97,16.9,16.92,80092.0,16.96,16.97,16.9,16.92,80092.0
2017-10-10 12:00:00,16.93,16.95,16.87,16.9,104057.0,16.93,16.95,16.87,16.9,104057.0
2017-10-10 12:30:00,16.9,16.92,16.83,16.83,78866.0,16.9,16.92,16.83,16.83,78866.0
2017-10-10 13:00:00,16.84,16.85,16.78,16.8,101577.0,16.84,16.85,16.78,16.8,101577.0
2017-10-10 13:30:00,16.8,16.89,16.8,16.88,63384.0,16.8,16.89,16.8,16.88,63384.0
2017-10-10 14:00:00,16.87,16.98,16.87,16.93,151185.0,16.87,16.98,16.87,16.93,151185.0
2017-10-10 14:30:00,16.93,16.94,16.89,16.93,62607.0,16.93,16.94,16.89,16.93,62607.0
2017-10-10 15:00:00,16.93,16.94,16.84,16.89,207453.0,16.93,16.94,16.84,16.89,207453.0
2017-10-10 15:30:00,16.89,16.9,16.83,16.84,309641.0,16.89,16.9,16.83,16.84,309641.0
2017-10-11 09:30:00,16.79,16.83,16.36,16.37,625462.0,16.79,16.83,16.36,16.37,625462.0
2017-10-11 10:00:00,16.36,16.52,16.31,16.48,615113.0,16.36,16.52,16.31,16.48,615113.0
2017-10-11 10:30:00,16.49,16.52,16.43,16.46,208969.0,16.49,16.52,16.43,16.46,208969.0
2017-10-11 11:00:00,16.46,16.53,16.44,16.52,161905.0,16.46,16.53,16.44,16.52,161905.0
2017-10-11 11:30:00,16.52,16.64,16.51,16.64,192270.0,16.52,16.64,16.51,16.64,192270.0
2017-10-11 12:00:00,16.62,16.63,16.49,16.52,128703.0,16.62,16.63,16.49,16.52,128703.0
2017-10-11 12:30:00,16.52,16.53,16.42,16.44,111102.0,16.52,16.53,16.42,16.44,111102.0
2017-10-11 13:00:00,16.45,16.55,16.44,16.52,149662.0,16.45,16.55,16.44,16.52,149662.0
2017-10-11 13:30:00,16.51,16.53,16.49,16.53,135707.0,16.51,16.53,16.49,16.53,135707.0
2017-10-11 14:00:00,16.52,16.58,16.51,16.51,116044.0,16.52,16.58,16.51,16.51,116044.0
2017-10-11 14:30:00,16.51,16.59,16.51,16.56,158957.0,16.51,16.59,16.51,16.56,158957.0
2017-10-11 15:00:00,16.56,16.57,16.53,16.55,123080.0,16.56,16.57,16.53,16.55,123080.0
2017-10-11 15:30:00,16.55,16.56,16.51,16.52,401033.0,16.55,16.56,16.51,16.52,401033.0
2017-10-12 09:30:00,16.22,16.4,16.05,16.2,876480.0,16.22,16.4,16.05,16.2,876480.0
2017-10-12 10:00:00,16.21,16.32,16.19,16.26,270073.0,16.21,16.32,16.19,16.26,270073.0
2017-10-12 10:30:00,16.26,16.3,16.23,16.28,243918.0,16.26,16.3,16.23,16.28,243918.0
2017-10-12 11:00:00,16.28,16.34,16.28,16.3,149001.0,16.28,16.34,16.28,16.3,149001.0
2017-10-12 11:30:00,16.3,16.36,16.3,16.35,221004.0,16.3,16.36,16.3,16.35,221004.0
2017-10-12 12:00:00,16.35,16.36,16.27,16.28,153455.0,16.35,16.36,16.27,16.28,153455.0
2017-10-12 12:30:00,16.27,16.28,16.22,16.23,148312.0,16.27,16.28,16.22,16.23,148312.0
2017-10-12 13:00:00,16.23,16.26,16.2,16.21,117142.0,16.23,16.26,16.2,16.21,117142.0
2017-10-12 13:30:00,16.21,16.26,16.19,16.2,177199.0,16.21,16.26,16.19,16.2,177199.0
2017-10-12 14:00:00,16.2,16.29,16.16,16.29,331764.0,16.2,16.29,16.16,16.29,331764.0
2017-10-12 14:30:00,16.29,16.42,16.28,16.41,282373.0,16.29,16.42,16.28,16.41,282373.0
2017-10-12 15:00:00,16.41,16.54,16.39,16.52,341073.0,16.41,16.54,16.39,16.52,341073.0
2017-10-12 15:30:00,16.52,16.55,16.5,16.55,568474.0,16.52,16.55,16.5,16.55,568474.0
2017-10-13 09:30:00,16.49,16.63,16.35,16.47,362150.0,16.49,16.63,16.35,16.47,362150.0
2017-10-13 10:00:00,16.46,16.48,16.39,16.46,142643.0,16.46,16.48,16.39,16.46,142643.0
2017-10-13 10:30:00,16.46,16.52,16.42,16.5,137193.0,16.46,16.52,16.42,16.5,137193.0
2017-10-13 11:00:00,16.5,16.61,16.49,16.58,168761.0,16.5,16.61,16.49,16.58,168761.0
2017-10-13 11:30:00,16.59,16.61,16.51,16.59,171643.0,16.59,16.61,16.51,16.59,171643.0
2017-10-13 12:00:00,16.59,16.66,16.58,16.64,165403.0,16.59,16.66,16.58,16.64,165403.0
2017-10-13 12:30:00,16.64,16.65,16.54,16.56,150834.0,16.64,16.65,16.54,16.56,150834.0
2017-10-13 13:00:00,16.56,16.56,16.51,16.55,87488.0,16.56,16.56,16.51,16.55,87488.0
2017-10-13 13:30:00,16.54,16.55,16.46,16.47,124899.0,16.54,16.55,16.46,16.47,124899.0
2017-10-13 14:00:00,16.46,16.5,16.45,16.47,116301.0,16.46,16.5,16.45,16.47,116301.0
2017-10-13 14:30:00,16.47,16.51,16.44,16.5,161795.0,16.47,16.51,16.44,16.5,161795.0
2017-10-13 15:00:00,16.5,16.55,16.13,16.18,915085.0,16.5,16.55,16.13,16.18,915085.0
2017-10-13 15:30:00,16.2,16.22,16.09,16.2,1137631.0,16.2,16.22,16.09,16.2,1137631.0
2017-10-16 09:30:00,16.18,16.38,16.1,16.22,347744.0,16.18,16.38,16.1,16.22,347744.0
2017-10-16 10:00:00,16.22,16.26,16.16,16.21,167891.0,16.22,16.26,16.16,16.21,167891.0
2017-10-16 10:30:00,16.21,16.25,16.18,16.21,126029.0,16.21,16.25,16.18,16.21,126029.0
2017-10-16 11:00:00,16.21,16.24,16.18,16.21,126921.0,16.21,16.24,16.18,16.21,126921.0
2017-10-16 11:30:00,16.2,16.27,16.2,16.26,88302.0,16.2,16.27,16.2,16.26,88302.0
2017-10-16 12:00:00,16.27,16.29,16.26,16.29,130305.0,16.27,16.29,16.26,16.29,130305.0
2017-10-16 12:30:00,16.28,16.28,16.2,16.2,55887.0,16.28,16.28,16.2,16.2,55887.0
2017-10-16 13:00:00,16.2,16.21,16.15,16.21,118612.0,16.2,16.21,16.15,16.21,118612.0
2017-10-16 13:30:00,16.2,16.22,16.16,16.16,66618.0,16.2,16.22,16.16,16.16,66618.0
2017-10-16 14:00:00,16.17,16.18,16.11,16.14,113180.0,16.17,16.18,16.11,16.14,113180.0
2017-10-16 14:30:00,16.13,16.17,16.13,16.16,81163.0,16.13,16.17,16.13,16.16,81163.0
2017-10-16 15:00:00,16.16,16.21,16.15,16.17,133009.0,16.16,16.21,16.15,16.17,133009.0
2017-10-16 15:30:00,16.18,16.3,16.16,16.24,363343.0,16.18,16.3,16.16,16.24,363343.0
2017-10-17 09:30:00,16.19,16.38,16.13,16.34,227180.0,16.19,16.38,16.13,16.34,227180.0
2017-10-17 10:00:00,16.34,16.47,16.31,16.43,232343.0,16.34,16.47,16.31,16.43,232343.0
2017-10-17 10:30:00,16.43,16.44,16.35,16.36,133046.0,16.43,16.44,16.35,16.36,133046.0
2017-10-17 11:00:00,16.37,16.51,16.36,16.48,188743.0,16.37,16.51,16.36,16.48,188743.0
2017-10-17 11:30:00,16.48,16.51,16.43,16.5,170726.0,16.48,16.51,16.43,16.5,170726.0
2017-10-17 12:00:00,16.51,16.54,16.49,16.5,150490.0,16.51,16.54,16.49,16.5,150490.0
2017-10-17 12:30:00,16.49,16.53,16.46,16.48,189482.0,16.49,16.53,16.46,16.48,189482.0
2017-10-17 13:00:00,16.49,16.49,16.43,16.43,68074.0,16.49,16.49,16.43,16.43,68074.0
2017-10-17 13:30:00,16.44,16.44,16.38,16.4,147021.0,16.44,16.44,16.38,16.4,147021.0
2017-10-17 14:00:00,16.41,16.42,16.39,16.42,82016.0,16.41,16.42,16.39,16.42,82016.0
2017-10-17 14:30:00,16.41,16.42,16.34,16.34,159160.0,16.41,16.42,16.34,16.34,159160.0
2017-10-17 15:00:00,16.34,16.37,16.32,16.35,187916.0,16.34,16.37,16.32,16.35,187916.0
2017-10-17 15:30:00,16.36,16.37,16.28,16.32,574256.0,16.36,16.37,16.28,16.32,574256.0
2017-10-18 09:30:00,16.32,16.44,16.19,16.35,340891.0,16.32,16.44,16.19,16.35,340891.0
2017-10-18 10:00:00,16.35,16.44,16.33,16.34,201516.0,16.35,16.44,16.33,16.34,201516.0
2017-10-18 10:30:00,16.34,16.35,16.24,16.3,115878.0,16.34,16.35,16.24,16.3,115878.0
2017-10-18 11:00:00,16.29,16.37,16.24,16.36,193375.0,16.29,16.37,16.24,16.36,193375.0
2017-10-18 11:30:00,16.36,16.38,16.28,16.28,79260.0,16.36,16.38,16.28,16.28,79260.0
2017-10-18 12:00:00,16.28,16.33,16.26,16.27,87724.0,16.28,16.33,16.26,16.27,87724.0
2017-10-18 12:30:00,16.27,16.35,16.27,16.34,80378.0,16.27,16.35,16.27,16.34,80378.0
2017-10-18 13:00:00,16.35,16.43,16.34,16.34,140071.0,16.35,16.43,16.34,16.34,140071.0
2017-10-18 13:30:00,16.34,16.35,16.29,16.3,76584.0,16.34,16.35,16.29,16.3,76584.0
2017-10-18 14:00:00,16.29,16.33,16.28,16.29,105333.0,16.29,16.33,16.28,16.29,105333.0
2017-10-18 14:30:00,16.29,16.34,16.28,16.31,94654.0,16.29,16.34,16.28,16.31,94654.0
2017-10-18 15:00:00,16.32,16.34,16.27,16.27,131532.0,16.32,16.34,16.27,16.27,131532.0
2017-10-18 15:30:00,16.28,16.35,16.25,16.33,414706.0,16.28,16.35,16.25,16.33,414706.0
2017-10-19 09:30:00,16.22,16.52,16.14,16.32,341877.0,16.22,16.52,16.14,16.32,341877.0
2017-10-19 10:00:00,16.33,16.37,16.27,16.32,164998.0,16.33,16.37,16.27,16.32,164998.0
2017-10-19 10:30:00,16.33,16.4,16.32,16.34,164609.0,16.33,16.4,16.32,16.34,164609.0
2017-10-19 11:00:00,16.34,16.38,16.3,16.3,78046.0,16.34,16.38,16.3,16.3,78046.0
2017-10-19 11:30:00,16.31,16.39,16.3,16.38,110810.0,16.31,16.39,16.3,16.38,110810.0
2017-10-19 12:00:00,16.38,16.38,16.34,16.34,62987.0,16.38,16.38,16.34,16.34,62987.0
2017-10-19 12:30:00,16.35,16.37,16.31,16.35,69399.0,16.35,16.37,16.31,16.35,69399.0
2017-10-19 13:00:00,16.34,16.41,16.34,16.39,65472.0,16.34,16.41,16.34,16.39,65472.0
2017-10-19 13:30:00,16.39,16.44,16.39,16.41,73100.0,16.39,16.44,16.39,16.41,73100.0
2017-10-19 14:00:00,16.41,16.42,16.35,16.36,87924.0,16.41,16.42,16.35,16.36,87924.0
2017-10-19 14:30:00,16.36,16.42,16.35,16.41,87629.0,16.36,16.42,16.35,16.41,87629.0
2017-10-19 15:00:00,16.41,16.44,16.4,16.43,178555.0,16.41,16.44,16.4,16.43,178555.0
2017-10-19 15:30:00,16.43,16.47,16.42,16.45,540575.0,16.43,16.47,16.42,16.45,540575.0
2017-10-20 09:30:00,16.55,17.07,16.53,17.05,821820.0,16.55,17.07,16.53,17.05,821820.0
2017-10-20 10:00:00,17.05,17.16,16.99,17.0,420045.0,17.05,17.16,16.99,17.0,420045.0
2017-10-20 10:30:00,17.01,17.05,16.95,16.95,248997.0,17.01,17.05,16.95,16.95,248997.0
2017-10-20 11:00:00,16.96,17.04,16.91,17.04,297585.0,16.96,17.04,16.91,17.04,297585.0
2017-10-20 11:30:00,17.04,17.15,16.99,17.14,557062.0,17.04,17.15,16.99,17.14,557062.0
2017-10-20 12:00:00,17.14,17.25,17.08,17.1,483588.0,17.14,17.25,17.08,17.1,483588.0
2017-10-20 12:30:00,17.09,17.19,17.08,17.17,295211.0,17.09,17.19,17.08,17.17,295211.0
2017-10-20 13:00:00,17.17,17.2,17.12,17.16,152785.0,17.17,17.2,17.12,17.16,152785.0
2017-10-20 13:30:00,17.16,17.18,17.15,17.18,133259.0,17.16,17.18,17.15,17.18,133259.0
2017-10-20 14:00:00,17.17,17.22,17.07,17.2,357219.0,17.17,17.22,17.07,17.2,357219.0
2017-10-20 14:30:00,17.2,17.37,17.19,17.36,623876.0,17.2,17.37,17.19,17.36,623876.0
2017-10-20 15:00:00,17.36,17.58,17.34,17.55,973026.0,17.36,17.58,17.34,17.55,973026.0
2017-10-20 15:30:00,17.56,17.61,17.48,17.49,2095064.0,17.56,17.61,17.48,17.49,2095064.0
2017-10-23 09:30:00,17.34,17.45,17.07,17.45,782351.0,17.34,17.45,17.07,17.45,782351.0
2017-10-23 10:00:00,17.44,17.48,17.17,17.19,642014.0,17.44,17.48,17.17,17.19,642014.0
2017-10-23 10:30:00,17.19,17.26,17.11,17.23,489880.0,17.19,17.26,17.11,17.23,489880.0
2017-10-23 11:00:00,17.22,17.35,17.21,17.31,183379.0,17.22,17.35,17.21,17.31,183379.0
2017-10-23 11:30:00,17.3,17.36,17.29,17.35,159668.0,17.3,17.36,17.29,17.35,159668.0
2017-10-23 12:00:00,17.35,17.36,17.27,17.31,232296.0,17.35,17.36,17.27,17.31,232296.0
2017-10-23 12:30:00,17.32,17.37,17.28,17.37,133613.0,17.32,17.37,17.28,17.37,133613.0
2017-10-23 13:00:00,17.36,17.38,17.32,17.38,159066.0,17.36,17.38,17.32,17.38,159066.0
2017-10-23 13:30:00,17.37,17.38,16.84,17.01,2333754.0,17.37,17.38,16.84,17.01,2333754.0
2017-10-23 14:00:00,17.0,17.01,16.8,16.91,901540.0,17.0,17.01,16.8,16.91,901540.0
2017-10-23 14:30:00,16.91,16.96,16.84,16.94,414866.0,16.91,16.96,16.84,16.94,414866.0
2017-10-23 15:00:00,16.94,17.01,16.88,16.89,379677.0,16.94,17.01,16.88,16.89,379677.0
2017-10-23 15:30:00,16.89,16.91,16.8,16.84,1661876.0,16.89,16.91,16.8,16.84,1661876.0
2017-10-24 09:30:00,16.83,16.83,16.28,16.54,1212863.0,16.83,16.83,16.28,16.54,1212863.0
2017-10-24 10:00:00,16.53,16.65,16.49,16.6,522775.0,16.53,16.65,16.49,16.6,522775.0
2017-10-24 10:30:00,16.59,16.59,16.45,16.46,284297.0,16.59,16.59,16.45,16.46,284297.0
2017-10-24 11:00:00,16.46,16.53,16.46,16.49,169570.0,16.46,16.53,16.46,16.49,169570.0
2017-10-24 11:30:00,16.49,16.51,16.41,16.42,169645.0,16.49,16.51,16.41,16.42,169645.0
2017-10-24 12:00:00,16.41,16.43,16.37,16.39,241099.0,16.41,16.43,16.37,16.39,241099.0
2017-10-24 12:30:00,16.38,16.39,16.26,16.28,460529.0,16.38,16.39,16.26,16.28,460529.0
2017-10-24 13:00:00,16.29,16.35,16.27,16.29,253254.0,16.29,16.35,16.27,16.29,253254.0
2017-10-24 13:30:00,16.29,16.29,16.15,16.19,330919.0,16.29,16.29,16.15,16.19,330919.0
2017-10-24 14:00:00,16.19,16.31,16.18,16.3,530907.0,16.19,16.31,16.18,16.3,530907.0
2017-10-24 14:30:00,16.3,16.34,16.22,16.23,344210.0,16.3,16.34,16.22,16.23,344210.0
2017-10-24 15:00:00,16.23,16.29,16.18,16.25,319284.0,16.23,16.29,16.18,16.25,319284.0
2017-10-24 15:30:00,16.25,16.33,16.24,16.3,968296.0,16.25,16.33,16.24,16.3,968296.0
2017-10-25 09:30:00,16.2,16.22,15.98,16.03,719681.0,16.2,16.22,15.98,16.03,719681.0
2017-10-25 10:00:00,16.02,16.03,15.82,15.82,622131.0,16.02,16.03,15.82,15.82,622131.0
2017-10-25 10:30:00,15.82,15.94,15.78,15.91,576432.0,15.82,15.94,15.78,15.91,576432.0
2017-10-25 11:00:00,15.9,15.91,15.81,15.9,368404.0,15.9,15.91,15.81,15.9,368404.0
2017-10-25 11:30:00,15.89,15.9,15.75,15.82,590723.0,15.89,15.9,15.75,15.82,590723.0
2017-10-25 12:00:00,15.81,15.91,15.8,15.89,295500.0,15.81,15.91,15.8,15.89,295500.0
2017-10-25 12:30:00,15.88,16.1,15.86,16.07,616903.0,15.88,16.1,15.86,16.07,616903.0
2017-10-25 13:00:00,16.07,16.13,16.05,16.1,259980.0,16.07,16.13,16.05,16.1,259980.0
2017-10-25 13:30:00,16.1,16.26,16.1,16.19,232224.0,16.1,16.26,16.1,16.19,232224.0
2017-10-25 14:00:00,16.19,16.29,16.14,16.29,643225.0,16.19,16.29,16.14,16.29,643225.0
2017-10-25 14:30:00,16.29,16.39,16.16,16.16,400329.0,16.29,16.39,16.16,16.16,400329.0
2017-10-25 15:00:00,16.16,16.17,16.08,16.09,494796.0,16.16,16.17,16.08,16.09,494796.0
2017-10-25 15:30:00,16.09,16.13,15.98,16.02,1243618.0,16.09,16.13,15.98,16.02,1243618.0
2017-10-26 09:30:00,16.01,16.16,15.82,15.85,318366.0,16.01,16.16,15.82,15.85,318366.0
2017-10-26 10:00:00,15.85,16.07,15.84,16.07,646961.0,15.85,16.07,15.84,16.07,646961.0
2017-10-26 10:30:00,16.07,16.13,15.99,16.01,311558.0,16.07,16.13,15.99,16.01,311558.0
2017-10-26 11:00:00,16.02,16.14,16.01,16.11,465458.0,16.02,16.14,16.01,16.11,465458.0
2017-10-26 11:30:00,16.12,16.22,16.09,16.21,315472.0,16.12,16.22,16.09,16.21,315472.0
2017-10-26 12:00:00,16.21,16.21,16.06,16.08,268054.0,16.21,16.21,16.06,16.08,268054.0
2017-10-26 12:30:00,16.07,16.11,16.05,16.11,290947.0,16.07,16.11,16.05,16.11,290947.0
2017-10-26 13:00:00,16.1,16.16,16.04,16.15,326905.0,16.1,16.16,16.04,16.15,326905.0
2017-10-26 13:30:00,16.15,16.25,16.15,16.23,215501.0,16.15,16.25,16.15,16.23,215501.0
2017-10-26 14:00:00,16.23,16.28,16.12,16.12,185727.0,16.23,16.28,16.12,16.12,185727.0
2017-10-26 14:30:00,16.13,16.13,16.03,16.12,194011.0,16.13,16.13,16.03,16.12,194011.0
2017-10-26 15:00:00,16.12,16.25,16.11,16.24,444914.0,16.12,16.25,16.11,16.24,444914.0
2017-10-26 15:30:00,16.25,16.49,16.24,16.38,1453814.0,16.25,16.49,16.24,16.38,1453814.0
2017-10-27 09:30:00,16.06,16.34,16.04,16.17,596483.0,16.06,16.34,16.04,16.17,596483.0
2017-10-27 10:00:00,16.16,16.2,16.08,16.13,899564.0,16.16,16.2,16.08,16.13,899564.0
2017-10-27 10:30:00,16.13,16.18,16.12,16.14,571352.0,16.13,16.18,16.12,16.14,571352.0
2017-10-27 11:00:00,16.14,16.26,16.13,16.22,422798.0,16.14,16.26,16.13,16.22,422798.0
2017-10-27 11:30:00,16.22,16.27,16.14,16.21,701866.0,16.22,16.27,16.14,16.21,701866.0
2017-10-27 12:00:00,16.21,16.32,16.19,16.25,784582.0,16.21,16.32,16.19,16.25,784582.0
2017-10-27 12:30:00,16.25,16.33,16.24,16.3,233475.0,16.25,16.33,16.24,16.3,233475.0
2017-10-27 13:00:00,16.31,16.38,16.26,16.32,184584.0,16.31,16.38,16.26,16.32,184584.0
2017-10-27 13:30:00,16.33,16.43,16.2,16.22,367891.0,16.33,16.43,16.2,16.22,367891.0
2017-10-27 14:00:00,16.22,16.25,16.16,16.16,285561.0,16.22,16.25,16.16,16.16,285561.0
2017-10-27 14:30:00,16.16,16.19,16.09,16.12,436120.0,16.16,16.19,16.09,16.12,436120.0
2017-10-27 15:00:00,16.12,16.12,16.0,16.01,512215.0,16.12,16.12,16.0,16.01,512215.0
2017-10-27 15:30:00,16.0,16.08,16.0,16.05,1178346.0,16.0,16.08,16.0,16.05,1178346.0
2017-10-30 09:30:00,15.64,16.44,15.52,16.44,1318684.0,15.64,16.44,15.52,16.44,1318684.0
2017-10-30 10:00:00,16.44,16.45,16.12,16.23,665148.0,16.44,16.45,16.12,16.23,665148.0
2017-10-30 10:30:00,16.23,16.45,16.23,16.41,643247.0,16.23,16.45,16.23,16.41,643247.0
2017-10-30 11:00:00,16.4,16.45,16.37,16.41,424431.0,16.4,16.45,16.37,16.41,424431.0
2017-10-30 11:30:00,16.42,16.42,16.25,16.28,605094.0,16.42,16.42,16.25,16.28,605094.0
2017-10-30 12:00:00,16.28,16.38,16.25,16.35,724172.0,16.28,16.38,16.25,16.35,724172.0
2017-10-30 12:30:00,16.35,16.42,16.18,16.18,712390.0,16.35,16.42,16.18,16.18,712390.0
2017-10-30 13:00:00,16.19,16.45,16.18,16.42,471481.0,16.19,16.45,16.18,16.42,471481.0
2017-10-30 13:30:00,16.42,16.48,16.33,16.33,516240.0,16.42,16.48,16.33,16.33,516240.0
2017-10-30 14:00:00,16.33,16.52,16.33,16.52,1180899.0,16.33,16.52,16.33,16.52,1180899.0
2017-10-30 14:30:00,16.52,16.66,16.47,16.62,1048711.0,16.52,16.66,16.47,16.62,1048711.0
2017-10-30 15:00:00,16.61,16.68,16.42,16.43,938423.0,16.61,16.68,16.42,16.43,938423.0
2017-10-30 15:30:00,16.43,16.51,16.33,16.4,2141207.0,16.43,16.51,16.33,16.4,2141207.0
2017-10-31 09:30:00,14.11,14.44,13.81,14.02,5373415.0,14.11,14.44,13.81,14.02,5373415.0
2017-10-31 10:00:00,14.03,14.03,13.8,13.8,2396798.0,14.03,14.03,13.8,13.8,2396798.0
2017-10-31 10:30:00,13.81,13.98,13.69,13.76,2408967.0,13.81,13.98,13.69,13.76,2408967.0
2017-10-31 11:00:00,13.77,13.83,13.55,13.66,1961804.0,13.77,13.83,13.55,13.66,1961804.0
2017-10-31 11:30:00,13.67,13.68,13.51,13.53,1351778.0,13.67,13.68,13.51,13.53,1351778.0
2017-10-31 12:00:00,13.53,13.55,13.48,13.54,1825718.0,13.53,13.55,13.48,13.54,1825718.0
2017-10-31 12:30:00,13.53,13.74,13.53,13.72,1308991.0,13.53,13.74,13.53,13.72,1308991.0
2017-10-31 13:00:00,13.73,13.78,13.56,13.57,975422.0,13.73,13.78,13.56,13.57,975422.0
2017-10-31 13:30:00,13.57,13.57,13.35,13.36,2293849.0,13.57,13.57,13.35,13.36,2293849.0
2017-10-31 14:00:00,13.36,13.36,13.25,13.31,2414188.0,13.36,13.36,13.25,13.31,2414188.0
2017-10-31 14:30:00,13.3,13.36,13.16,13.16,2269211.0,13.3,13.36,13.16,13.16,2269211.0
2017-10-31 15:00:00,13.17,13.17,12.76,12.87,6019057.0,13.17,13.17,12.76,12.87,6019057.0
2017-10-31 15:30:00,12.87,12.88,12.48,12.51,8833506.0,12.87,12.88,12.48,12.51,8833506.0
2017-11-01 09:30:00,12.47,12.95,12.4,12.42,3607048.0,12.47,12.95,12.4,12.42,3607048.0
2017-11-01 10:00:00,12.42,12.52,12.26,12.27,2315307.0,12.42,12.52,12.26,12.27,2315307.0
2017-11-01 10:30:00,12.26,12.33,12.08,12.1,2158790.0,12.26,12.33,12.08,12.1,2158790.0
2017-11-01 11:00:00,12.1,12.19,12.01,12.06,1927170.0,12.1,12.19,12.01,12.06,1927170.0
2017-11-01 11:30:00,12.05,12.16,12.0,12.13,1698910.0,12.05,12.16,12.0,12.13,1698910.0
2017-11-01 12:00:00,12.14,12.43,12.13,12.33,1525962.0,12.14,12.43,12.13,12.33,1525962.0
2017-11-01 12:30:00,12.33,12.34,12.08,12.11,1178289.0,12.33,12.34,12.08,12.11,1178289.0
2017-11-01 13:00:00,12.1,12.13,12.02,12.1,1148281.0,12.1,12.13,12.02,12.1,1148281.0
2017-11-01 13:30:00,12.09,12.22,12.06,12.18,1022777.0,12.09,12.22,12.06,12.18,1022777.0
2017-11-01 14:00:00,12.18,12.27,12.15,12.19,1270219.0,12.18,12.27,12.15,12.19,1270219.0
2017-11-01 14:30:00,12.19,12.32,12.16,12.18,1469032.0,12.19,12.32,12.16,12.18,1469032.0
2017-11-01 15:00:00,12.19,12.21,11.98,12.09,2770371.0,12.19,12.21,11.98,12.09,2770371.0
2017-11-01 15:30:00,12.09,12.11,11.99,12.05,3895849.0,12.09,12.11,11.99,12.05,3895849.0
2017-11-02 09:30:00,12.1,12.2,11.7,11.85,3793312.0,12.1,12.2,11.7,11.85,3793312.0
2017-11-02 10:00:00,11.84,11.9,11.45,11.58,2790496.0,11.84,11.9,11.45,11.58,2790496.0
2017-11-02 10:30:00,11.59,11.68,11.48,11.65,1973148.0,11.59,11.68,11.48,11.65,1973148.0
2017-11-02 11:00:00,11.65,11.86,11.61,11.82,1633534.0,11.65,11.86,11.61,11.82,1633534.0
2017-11-02 11:30:00,11.82,11.84,11.69,11.71,1126226.0,11.82,11.84,11.69,11.71,1126226.0
2017-11-02 12:00:00,11.71,11.92,11.69,11.9,902984.0,11.71,11.92,11.69,11.9,902984.0
2017-11-02 12:30:00,11.89,12.05,11.89,11.92,1124372.0,11.89,12.05,11.89,11.92,1124372.0
2017-11-02 13:00:00,11.92,11.92,11.82,11.82,467695.0,11.92,11.92,11.82,11.82,467695.0
2017-11-02 13:30:00,11.83,11.85,11.78,11.79,380874.0,11.83,11.85,11.78,11.79,380874.0
2017-11-02 14:00:00,11.79,11.85,11.78,11.79,490915.0,11.79,11.85,11.78,11.79,490915.0
2017-11-02 14:30:00,11.8,11.83,11.75,11.8,538879.0,11.8,11.83,11.75,11.8,538879.0
2017-11-02 15:00:00,11.79,11.81,11.69,11.72,717061.0,11.79,11.81,11.69,11.72,717061.0
2017-11-02 15:30:00,11.73,11.83,11.68,11.77,1805284.0,11.73,11.83,11.68,11.77,1805284.0
2017-11-03 09:30:00,11.76,11.81,11.59,11.69,1311739.0,11.76,11.81,11.59,11.69,1311739.0
2017-11-03 10:00:00,11.68,11.8,11.68,11.69,916933.0,11.68,11.8,11.68,11.69,916933.0
2017-11-03 10:30:00,11.69,11.72,11.63,11.66,542843.0,11.69,11.72,11.63,11.66,542843.0
2017-11-03 11:00:00,11.66,11.73,11.58,11.63,652676.0,11.66,11.73,11.58,11.63,652676.0
2017-11-03 11:30:00,11.63,11.63,11.51,11.56,707906.0,11.63,11.63,11.51,11.56,707906.0
2017-11-03 12:00:00,11.57,11.6,11.54,11.55,487750.0,11.57,11.6,11.54,11.55,487750.0
2017-11-03 12:30:00,11.55,11.67,11.55,11.65,640519.0,11.55,11.67,11.55,11.65,640519.0
2017-11-03 13:00:00,11.65,11.67,11.6,11.64,474526.0,11.65,11.67,11.6,11.64,474526.0
2017-11-03 13:30:00,11.64,11.67,11.6,11.66,312432.0,11.64,11.67,11.6,11.66,312432.0
2017-11-03 14:00:00,11.67,11.74,11.62,11.62,463995.0,11.67,11.74,11.62,11.62,463995.0
2017-11-03 14:30:00,11.62,11.65,11.6,11.6,464837.0,11.62,11.65,11.6,11.6,464837.0
2017-11-03 15:00:00,11.6,11.61,11.55,11.61,727990.0,11.6,11.61,11.55,11.61,727990.0
2017-11-03 15:30:00,11.6,11.64,11.56,11.62,1832530.0,11.6,11.64,11.56,11.62,1832530.0
2017-11-06 09:30:00,11.56,11.63,11.4,11.62,1094720.0,11.56,11.63,11.4,11.62,1094720.0
2017-11-06 10:00:00,11.63,11.83,11.56,11.8,877742.0,11.63,11.83,11.56,11.8,877742.0
2017-11-06 10:30:00,11.79,11.9,11.77,11.89,541709.0,11.79,11.9,11.77,11.89,541709.0
2017-11-06 11:00:00,11.89,11.93,11.83,11.88,433218.0,11.89,11.93,11.83,11.88,433218.0
2017-11-06 11:30:00,11.88,11.98,11.87,11.96,430323.0,11.88,11.98,11.87,11.96,430323.0
2017-11-06 12:00:00,11.96,12.0,11.9,11.95,314903.0,11.96,12.0,11.9,11.95,314903.0
2017-11-06 12:30:00,11.94,11.98,11.94,11.96,244265.0,11.94,11.98,11.94,11.96,244265.0
2017-11-06 13:00:00,11.96,12.1,11.96,12.0,351639.0,11.96,12.1,11.96,12.0,351639.0
2017-11-06 13:30:00,12.0,12.07,11.98,12.0,318897.0,12.0,12.07,11.98,12.0,318897.0
2017-11-06 14:00:00,12.0,12.05,11.97,12.04,264276.0,12.0,12.05,11.97,12.04,264276.0
2017-11-06 14:30:00,12.04,12.04,11.9,11.97,376903.0,12.04,12.04,11.9,11.97,376903.0
2017-11-06 15:00:00,11.97,12.08,11.96,12.04,335689.0,11.97,12.08,11.96,12.04,335689.0
2017-11-06 15:30:00,12.04,12.06,11.98,12.02,1177558.0,12.04,12.06,11.98,12.02,1177558.0
2017-11-07 09:30:00,12.18,12.3,12.07,12.12,1235758.0,12.18,12.3,12.07,12.12,1235758.0
2017-11-07 10:00:00,12.12,12.13,12.0,12.1,650604.0,12.12,12.13,12.0,12.1,650604.0
2017-11-07 10:30:00,12.1,12.19,12.05,12.19,437957.0,12.1,12.19,12.05,12.19,437957.0
2017-11-07 11:00:00,12.2,12.2,12.11,12.12,235080.0,12.2,12.2,12.11,12.12,235080.0
2017-11-07 11:30:00,12.12,12.18,12.06,12.08,436732.0,12.12,12.18,12.06,12.08,436732.0
2017-11-07 12:00:00,12.09,12.1,11.95,12.02,526274.0,12.09,12.1,11.95,12.02,526274.0
2017-11-07 12:30:00,12.01,12.02,11.84,11.92,512499.0,12.01,12.02,11.84,11.92,512499.0
2017-11-07 13:00:00,11.91,11.92,11.78,11.82,323733.0,11.91,11.92,11.78,11.82,323733.0
2017-11-07 13:30:00,11.82,11.93,11.81,11.9,296547.0,11.82,11.93,11.81,11.9,296547.0
2017-11-07 14:00:00,11.91,11.94,11.81,11.83,247593.0,11.91,11.94,11.81,11.83,247593.0
2017-11-07 14:30:00,11.82,11.87,11.81,11.82,318036.0,11.82,11.87,11.81,11.82,318036.0
2017-11-07 15:00:00,11.82,11.86,11.81,11.84,301370.0,11.82,11.86,11.81,11.84,301370.0
2017-11-07 15:30:00,11.83,11.88,11.82,11.87,1091348.0,11.83,11.88,11.82,11.87,1091348.0
2017-11-08 09:30:00,11.84,11.94,11.7,11.76,611051.0,11.84,11.94,11.7,11.76,611051.0
2017-11-08 10:00:00,11.77,11.9,11.75,11.85,332481.0,11.77,11.9,11.75,11.85,332481.0
2017-11-08 10:30:00,11.84,11.89,11.8,11.81,579368.0,11.84,11.89,11.8,11.81,579368.0
2017-11-08 11:00:00,11.81,11.83,11.74,11.76,215599.0,11.81,11.83,11.74,11.76,215599.0
2017-11-08 11:30:00,11.75,11.76,11.67,11.72,270344.0,11.75,11.76,11.67,11.72,270344.0
2017-11-08 12:00:00,11.73,11.83,11.71,11.83,241423.0,11.73,11.83,11.71,11.83,241423.0
2017-11-08 12:30:00,11.82,11.83,11.76,11.8,187319.0,11.82,11.83,11.76,11.8,187319.0
2017-11-08 13:00:00,11.8,11.87,11.78,11.83,188186.0,11.8,11.87,11.78,11.83,188186.0
2017-11-08 13:30:00,11.82,11.86,11.8,11.86,170374.0,11.82,11.86,11.8,11.86,170374.0
2017-11-08 14:00:00,11.86,11.93,11.85,11.91,287454.0,11.86,11.93,11.85,11.91,287454.0
2017-11-08 14:30:00,11.92,11.95,11.91,11.94,320197.0,11.92,11.95,11.91,11.94,320197.0
2017-11-08 15:00:00,11.93,11.99,11.92,11.94,256364.0,11.93,11.99,11.92,11.94,256364.0
2017-11-08 15:30:00,11.94,11.99,11.93,11.97,778881.0,11.94,11.99,11.93,11.97,778881.0
2017-11-09 09:30:00,11.98,12.28,11.95,12.24,2494495.0,11.98,12.28,11.95,12.24,2494495.0
2017-11-09 10:00:00,12.22,12.24,11.91,12.01,1476906.0,12.22,12.24,11.91,12.01,1476906.0
2017-11-09 10:30:00,12.01,12.03,11.96,12.0,343852.0,12.01,12.03,11.96,12.0,343852.0
2017-11-09 11:00:00,12.0,12.01,11.88,11.96,534420.0,12.0,12.01,11.88,11.96,534420.0
2017-11-09 11:30:00,11.96,11.98,11.74,11.79,319229.0,11.96,11.98,11.74,11.79,319229.0
2017-11-09 12:00:00,11.79,11.87,11.78,11.85,305643.0,11.79,11.87,11.78,11.85,305643.0
2017-11-09 12:30:00,11.86,11.92,11.84,11.86,276671.0,11.86,11.92,11.84,11.86,276671.0
2017-11-09 13:00:00,11.86,11.97,11.85,11.94,222624.0,11.86,11.97,11.85,11.94,222624.0
2017-11-09 13:30:00,11.93,12.16,11.93,12.14,820842.0,11.93,12.16,11.93,12.14,820842.0
2017-11-09 14:00:00,12.14,12.24,12.09,12.13,597228.0,12.14,12.24,12.09,12.13,597228.0
2017-11-09 14:30:00,12.12,12.13,11.96,11.96,276953.0,12.12,12.13,11.96,11.96,276953.0
2017-11-09 15:00:00,11.95,12.0,11.9,11.91,424939.0,11.95,12.0,11.9,11.91,424939.0
2017-11-09 15:30:00,11.92,12.03,11.91,12.01,902661.0,11.92,12.03,11.91,12.01,902661.0
2017-11-10 09:30:00,12.0,12.35,11.91,12.3,1206020.0,12.0,12.35,11.91,12.3,1206020.0
2017-11-10 10:00:00,12.31,12.34,12.22,12.23,374705.0,12.31,12.34,12.22,12.23,374705.0
2017-11-10 10:30:00,12.23,12.3,12.15,12.19,270892.0,12.23,12.3,12.15,12.19,270892.0
2017-11-10 11:00:00,12.19,12.23,12.11,12.17,246571.0,12.19,12.23,12.11,12.17,246571.0
2017-11-10 11:30:00,12.16,12.23,12.15,12.21,227275.0,12.16,12.23,12.15,12.21,227275.0
2017-11-10 12:00:00,12.21,12.23,12.16,12.2,220418.0,12.21,12.23,12.16,12.2,220418.0
2017-11-10 12:30:00,12.2,12.27,12.19,12.25,204725.0,12.2,12.27,12.19,12.25,204725.0
2017-11-10 13:00:00,12.25,12.25,12.13,12.19,239726.0,12.25,12.25,12.13,12.19,239726.0
2017-11-10 13:30:00,12.19,12.28,12.17,12.2,230072.0,12.19,12.28,12.17,12.2,230072.0
2017-11-10 14:00:00,12.21,12.35,12.19,12.35,359825.0,12.21,12.35,12.19,12.35,359825.0
2017-11-10 14:30:00,12.35,12.36,12.29,12.33,434591.0,12.35,12.36,12.29,12.33,434591.0
2017-11-10 15:00:00,12.32,12.43,12.32,12.4,714811.0,12.32,12.43,12.32,12.4,714811.0
2017-11-10 15:30:00,12.39,12.54,12.38,12.52,2283775.0,12.39,12.54,12.38,12.52,2283775.0
2017-11-13 09:30:00,12.5,12.65,12.41,12.61,791292.0,12.5,12.65,12.41,12.61,791292.0
2017-11-13 10:00:00,12.61,12.66,12.46,12.46,572827.0,12.61,12.66,12.46,12.46,572827.0
2017-11-13 10:30:00,12.47,12.5,12.32,12.46,342838.0,12.47,12.5,12.32,12.46,342838.0
2017-11-13 11:00:00,12.46,12.47,12.29,12.37,321644.0,12.46,12.47,12.29,12.37,321644.0
2017-11-13 11:30:00,12.36,12.38,12.28,12.3,277262.0,12.36,12.38,12.28,12.3,277262.0
2017-11-13 12:00:00,12.3,12.36,12.17,12.19,404570.0,12.3,12.36,12.17,12.19,404570.0
2017-11-13 12:30:00,12.2,12.23,12.15,12.16,196278.0,12.2,12.23,12.15,12.16,196278.0
2017-11-13 13:00:00,12.16,12.17,12.07,12.13,318273.0,12.16,12.17,12.07,12.13,318273.0
2017-11-13 13:30:00,12.14,12.17,12.06,12.16,274231.0,12.14,12.17,12.06,12.16,274231.0
2017-11-13 14:00:00,12.15,12.23,12.09,12.11,269682.0,12.15,12.23,12.09,12.11,269682.0
2017-11-13 14:30:00,12.11,12.18,12.11,12.12,260394.0,12.11,12.18,12.11,12.12,260394.0
2017-11-13 15:00:00,12.12,12.22,12.09,12.19,393642.0,12.12,12.22,12.09,12.19,393642.0
2017-11-13 15:30:00,12.18,12.21,12.11,12.18,1028901.0,12.18,12.21,12.11,12.18,1028901.0
2017-11-14 09:30:00,12.14,12.22,11.95,12.07,651913.0,12.14,12.22,11.95,12.07,651913.0
2017-11-14 10:00:00,12.08,12.13,12.01,12.09,281056.0,12.08,12.13,12.01,12.09,281056.0
2017-11-14 10:30:00,12.09,12.1,11.93,11.93,324822.0,12.09,12.1,11.93,11.93,324822.0
2017-11-14 11:00:00,11.94,12.03,11.88,11.99,448497.0,11.94,12.03,11.88,11.99,448497.0
2017-11-14 11:30:00,11.99,12.04,11.99,12.01,209548.0,11.99,12.04,11.99,12.01,209548.0
2017-11-14 12:00:00,12.01,12.03,11.95,11.99,171974.0,12.01,12.03,11.95,11.99,171974.0
2017-11-14 12:30:00,11.98,12.06,11.98,12.05,166898.0,11.98,12.06,11.98,12.05,166898.0
2017-11-14 13:00:00,12.05,12.08,12.01,12.04,124144.0,12.05,12.08,12.01,12.04,124144.0
2017-11-14 13:30:00,12.04,12.1,12.01,12.02,256131.0,12.04,12.1,12.01,12.02,256131.0
2017-11-14 14:00:00,12.03,12.06,12.0,12.03,156637.0,12.03,12.06,12.0,12.03,156637.0
2017-11-14 14:30:00,12.03,12.18,12.02,12.04,418449.0,12.03,12.18,12.02,12.04,418449.0
2017-11-14 15:00:00,12.04,12.15,12.03,12.12,290215.0,12.04,12.15,12.03,12.12,290215.0
2017-11-14 15:30:00,12.12,12.2,12.11,12.15,817556.0,12.12,12.2,12.11,12.15,817556.0
2017-11-15 09:30:00,12.07,12.34,12.0,12.32,500004.0,12.07,12.34,12.0,12.32,500004.0
2017-11-15 10:00:00,12.32,12.51,12.31,12.44,723568.0,12.32,12.51,12.31,12.44,723568.0
2017-11-15 10:30:00,12.44,12.51,12.38,12.41,379016.0,12.44,12.51,12.38,12.41,379016.0
2017-11-15 11:00:00,12.41,12.43,12.35,12.37,182768.0,12.41,12.43,12.35,12.37,182768.0
2017-11-15 11:30:00,12.37,12.47,12.37,12.45,236256.0,12.37,12.47,12.37,12.45,236256.0
2017-11-15 12:00:00,12.45,12.48,12.43,12.44,160764.0,12.45,12.48,12.43,12.44,160764.0
2017-11-15 12:30:00,12.43,12.48,12.42,12.47,177305.0,12.43,12.48,12.42,12.47,177305.0
2017-11-15 13:00:00,12.46,12.5,12.42,12.42,189110.0,12.46,12.5,12.42,12.42,189110.0
2017-11-15 13:30:00,12.42,12.47,12.41,12.41,132642.0,12.42,12.47,12.41,12.41,132642.0
2017-11-15 14:00:00,12.4,12.48,12.38,12.46,179828.0,12.4,12.48,12.38,12.46,179828.0
2017-11-15 14:30:00,12.46,12.49,12.44,12.44,167950.0,12.46,12.49,12.44,12.44,167950.0
2017-11-15 15:00:00,12.44,12.48,12.4,12.4,286765.0,12.44,12.48,12.4,12.4,286765.0
2017-11-15 15:30:00,12.4,12.44,12.37,12.41,802983.0,12.4,12.44,12.37,12.41,802983.0
2017-11-16 09:30:00,12.43,12.43,12.15,12.17,565757.0,12.43,12.43,12.15,12.17,565757.0
2017-11-16 10:00:00,12.17,12.35,12.17,12.31,205220.0,12.17,12.35,12.17,12.31,205220.0
2017-11-16 10:30:00,12.31,12.38,12.28,12.37,140153.0,12.31,12.38,12.28,12.37,140153.0
2017-11-16 11:00:00,12.38,12.44,12.33,12.38,257317.0,12.38,12.44,12.33,12.38,257317.0
2017-11-16 11:30:00,12.38,12.4,12.33,12.37,139410.0,12.38,12.4,12.33,12.37,139410.0
2017-11-16 12:00:00,12.36,12.52,12.36,12.47,329354.0,12.36,12.52,12.36,12.47,329354.0
2017-11-16 12:30:00,12.47,12.51,12.42,12.47,167840.0,12.47,12.51,12.42,12.47,167840.0
2017-11-16 13:00:00,12.48,12.5,12.46,12.48,143017.0,12.48,12.5,12.46,12.48,143017.0
2017-11-16 13:30:00,12.48,12.59,12.47,12.56,275247.0,12.48,12.59,12.47,12.56,275247.0
2017-11-16 14:00:00,12.56,12.66,12.55,12.61,384318.0,12.56,12.66,12.55,12.61,384318.0
2017-11-16 14:30:00,12.61,12.73,12.56,12.72,407986.0,12.61,12.73,12.56,12.72,407986.0
2017-11-16 15:00:00,12.73,12.79,12.72,12.78,670363.0,12.73,12.79,12.72,12.78,670363.0
2017-11-16 15:30:00,12.78,12.8,12.71,12.77,857806.0,12.78,12.8,12.71,12.77,857806.0
2017-11-17 09:30:00,13.03,13.17,12.99,13.1,1495050.0,13.03,13.17,12.99,13.1,1495050.0
2017-11-17 10:00:00,13.11,13.14,13.04,13.13,578635.0,13.11,13.14,13.04,13.13,578635.0
2017-11-17 10:30:00,13.13,13.28,13.08,13.14,662055.0,13.13,13.28,13.08,13.14,662055.0
2017-11-17 11:00:00,13.14,13.25,13.07,13.12,393023.0,13.14,13.25,13.07,13.12,393023.0
2017-11-17 11:30:00,13.12,13.2,13.03,13.18,516313.0,13.12,13.2,13.03,13.18,516313.0
2017-11-17 12:00:00,13.18,13.22,13.16,13.2,498969.0,13.18,13.22,13.16,13.2,498969.0
2017-11-17 12:30:00,13.2,13.21,13.06,13.1,368560.0,13.2,13.21,13.06,13.1,368560.0
2017-11-17 13:00:00,13.1,13.13,13.05,13.1,263136.0,13.1,13.13,13.05,13.1,263136.0
2017-11-17 13:30:00,13.1,13.1,13.0,13.05,310579.0,13.1,13.1,13.0,13.05,310579.0
2017-11-17 14:00:00,13.05,13.16,13.03,13.1,341401.0,13.05,13.16,13.03,13.1,341401.0
2017-11-17 14:30:00,13.09,13.15,13.09,13.13,250542.0,13.09,13.15,13.09,13.13,250542.0
2017-11-17 15:00:00,13.13,13.15,13.09,13.11,356540.0,13.13,13.15,13.09,13.11,356540.0
2017-11-17 15:30:00,13.12,13.12,13.06,13.07,1117746.0,13.12,13.12,13.06,13.07,1117746.0
2017-11-20 09:30:00,13.08,13.29,13.02,13.27,800388.0,13.08,13.29,13.02,13.27,800388.0
2017-11-20 10:00:00,13.28,13.28,13.14,13.15,354773.0,13.28,13.28,13.14,13.15,354773.0
2017-11-20 10:30:00,13.16,13.19,13.09,13.18,240040.0,13.16,13.19,13.09,13.18,240040.0
2017-11-20 11:00:00,13.18,13.23,13.12,13.19,270154.0,13.18,13.23,13.12,13.19,270154.0
2017-11-20 11:30:00,13.18,13.24,13.18,13.23,203247.0,13.18,13.24,13.18,13.23,203247.0
2017-11-20 12:00:00,13.23,13.24,13.17,13.19,186054.0,13.23,13.24,13.17,13.19,186054.0
2017-11-20 12:30:00,13.19,13.25,13.16,13.21,144379.0,13.19,13.25,13.16,13.21,144379.0
2017-11-20 13:00:00,13.21,13.29,13.2,13.29,162853.0,13.21,13.29,13.2,13.29,162853.0
2017-11-20 13:30:00,13.28,13.34,13.28,13.32,253713.0,13.28,13.34,13.28,13.32,253713.0
2017-11-20 14:00:00,13.32,13.42,13.3,13.35,294447.0,13.32,13.42,13.3,13.35,294447.0
2017-11-20 14:30:00,13.36,13.4,13.35,13.39,251826.0,13.36,13.4,13.35,13.39,251826.0
2017-11-20 15:00:00,13.38,13.4,13.33,13.35,213730.0,13.38,13.4,13.33,13.35,213730.0
2017-11-20 15:30:00,13.36,13.46,13.32,13.44,1656031.0,13.36,13.46,13.32,13.44,1656031.0
2017-11-21 09:30:00,13.45,13.5,13.14,13.16,496328.0,13.45,13.5,13.14,13.16,496328.0
2017-11-21 10:00:00,13.16,13.26,13.11,13.12,551225.0,13.16,13.26,13.11,13.12,551225.0
2017-11-21 10:30:00,13.13,13.21,13.11,13.2,402036.0,13.13,13.21,13.11,13.2,402036.0
2017-11-21 11:00:00,13.21,13.22,13.12,13.14,194890.0,13.21,13.22,13.12,13.14,194890.0
2017-11-21 11:30:00,13.14,13.16,13.07,13.14,208652.0,13.14,13.16,13.07,13.14,208652.0
2017-11-21 12:00:00,13.14,13.15,13.0,13.03,321316.0,13.14,13.15,13.0,13.03,321316.0
2017-11-21 12:30:00,13.02,13.03,12.95,12.99,241289.0,13.02,13.03,12.95,12.99,241289.0
2017-11-21 13:00:00,12.98,12.99,12.93,12.94,230784.0,12.98,12.99,12.93,12.94,230784.0
2017-11-21 13:30:00,12.94,12.95,12.81,12.82,299453.0,12.94,12.95,12.81,12.82,299453.0
2017-11-21 14:00:00,12.83,12.9,12.8,12.88,428883.0,12.83,12.9,12.8,12.88,428883.0
2017-11-21 14:30:00,12.87,12.94,12.83,12.93,359205.0,12.87,12.94,12.83,12.93,359205.0
2017-11-21 15:00:00,12.93,12.95,12.77,12.9,551073.0,12.93,12.95,12.77,12.9,551073.0
2017-11-21 15:30:00,12.89,12.9,12.75,12.85,953512.0,12.89,12.9,12.75,12.85,953512.0
2017-11-22 09:30:00,12.89,13.04,12.73,12.98,675313.0,12.89,13.04,12.73,12.98,675313.0
2017-11-22 10:00:00,12.98,13.08,12.96,13.03,274911.0,12.98,13.08,12.96,13.03,274911.0
2017-11-22 10:30:00,13.04,13.06,12.96,12.96,224035.0,13.04,13.06,12.96,12.96,224035.0
2017-11-22 11:00:00,12.97,12.98,12.9,12.96,178179.0,12.97,12.98,12.9,12.96,178179.0
2017-11-22 11:30:00,12.96,13.02,12.96,12.98,321840.0,12.96,13.02,12.96,12.98,321840.0
2017-11-22 12:00:00,12.98,13.03,12.98,13.01,322792.0,12.98,13.03,12.98,13.01,322792.0
2017-11-22 12:30:00,13.0,13.1,12.99,13.07,185313.0,13.0,13.1,12.99,13.07,185313.0
2017-11-22 13:00:00,13.08,13.13,13.07,13.12,169323.0,13.08,13.13,13.07,13.12,169323.0
2017-11-22 13:30:00,13.13,13.2,13.07,13.12,193284.0,13.13,13.2,13.07,13.12,193284.0
2017-11-22 14:00:00,13.11,13.14,13.06,13.07,155176.0,13.11,13.14,13.06,13.07,155176.0
2017-11-22 14:30:00,13.08,13.08,13.04,13.06,102010.0,13.08,13.08,13.04,13.06,102010.0
2017-11-22 15:00:00,13.05,13.14,13.05,13.11,161348.0,13.05,13.14,13.05,13.11,161348.0
2017-11-22 15:30:00,13.12,13.13,13.07,13.09,409622.0,13.12,13.13,13.07,13.09,409622.0
2017-11-24 09:30:00,13.14,13.25,12.99,13.06,402076.0,13.14,13.25,12.99,13.06,402076.0
2017-11-24 10:00:00,13.07,13.17,13.04,13.17,257078.0,13.07,13.17,13.04,13.17,257078.0
2017-11-24 10:30:00,13.17,13.19,13.09,13.13,235284.0,13.17,13.19,13.09,13.13,235284.0
2017-11-24 11:00:00,13.13,13.14,13.06,13.11,138106.0,13.13,13.14,13.06,13.11,138106.0
2017-11-24 11:30:00,13.11,13.13,13.07,13.11,113816.0,13.11,13.13,13.07,13.11,113816.0
2017-11-24 12:00:00,13.1,13.11,13.01,13.02,167664.0,13.1,13.11,13.01,13.02,167664.0
2017-11-24 12:30:00,13.03,13.03,12.91,12.98,399723.0,13.03,13.03,12.91,12.98,399723.0
2017-11-27 09:30:00,13.0,13.13,12.93,13.05,453659.0,13.0,13.13,12.93,13.05,453659.0
2017-11-27 10:00:00,13.06,13.07,12.91,12.99,218408.0,13.06,13.07,12.91,12.99,218408.0
2017-11-27 10:30:00,12.99,13.01,12.85,12.85,223949.0,12.99,13.01,12.85,12.85,223949.0
2017-11-27 11:00:00,12.86,12.92,12.8,12.84,240572.0,12.86,12.92,12.8,12.84,240572.0
2017-11-27 11:30:00,12.85,12.85,12.79,12.79,147847.0,12.85,12.85,12.79,12.79,147847.0
2017-11-27 12:00:00,12.79,12.81,12.74,12.75,256698.0,12.79,12.81,12.74,12.75,256698.0
2017-11-27 12:30:00,12.76,12.77,12.67,12.72,206299.0,12.76,12.77,12.67,12.72,206299.0
2017-11-27 13:00:00,12.73,12.76,12.71,12.73,152969.0,12.73,12.76,12.71,12.73,152969.0
2017-11-27 13:30:00,12.74,12.74,12.64,12.65,279755.0,12.74,12.74,12.64,12.65,279755.0
2017-11-27 14:00:00,12.65,12.7,12.62,12.69,287289.0,12.65,12.7,12.62,12.69,287289.0
2017-11-27 14:30:00,12.68,12.69,12.62,12.68,298972.0,12.68,12.69,12.62,12.68,298972.0
2017-11-27 15:00:00,12.68,12.72,12.66,12.7,229885.0,12.68,12.72,12.66,12.7,229885.0
2017-11-27 15:30:00,12.71,12.73,12.68,12.68,700679.0,12.71,12.73,12.68,12.68,700679.0
2017-11-28 09:30:00,12.75,12.75,12.6,12.69,377546.0,12.75,12.75,12.6,12.69,377546.0
2017-11-28 10:00:00,12.7,12.75,12.63,12.69,263358.0,12.7,12.75,12.63,12.69,263358.0
2017-11-28 10:30:00,12.69,12.77,12.67,12.77,240966.0,12.69,12.77,12.67,12.77,240966.0
2017-11-28 11:00:00,12.77,12.81,12.73,12.75,205621.0,12.77,12.81,12.73,12.75,205621.0
2017-11-28 11:30:00,12.75,12.8,12.74,12.78,154264.0,12.75,12.8,12.74,12.78,154264.0
2017-11-28 12:00:00,12.77,12.89,12.77,12.88,158257.0,12.77,12.89,12.77,12.88,158257.0
2017-11-28 12:30:00,12.88,12.96,12.86,12.94,287197.0,12.88,12.96,12.86,12.94,287197.0
2017-11-28 13:00:00,12.93,12.93,12.8,12.82,133107.0,12.93,12.93,12.8,12.82,133107.0
2017-11-28 13:30:00,12.81,12.84,12.77,12.78,148423.0,12.81,12.84,12.77,12.78,148423.0
2017-11-28 14:00:00,12.79,12.82,12.76,12.81,179340.0,12.79,12.82,12.76,12.81,179340.0
2017-11-28 14:30:00,12.81,12.86,12.79,12.84,270865.0,12.81,12.86,12.79,12.84,270865.0
2017-11-28 15:00:00,12.84,12.89,12.84,12.84,206267.0,12.84,12.89,12.84,12.84,206267.0
2017-11-28 15:30:00,12.84,12.92,12.82,12.88,565941.0,12.84,12.92,12.82,12.88,565941.0
2017-11-29 09:30:00,12.96,13.37,12.96,13.32,856692.0,12.96,13.37,12.96,13.32,856692.0
2017-11-29 10:00:00,13.33,13.48,13.27,13.27,661222.0,13.33,13.48,13.27,13.27,661222.0
2017-11-29 10:30:00,13.27,13.4,13.19,13.34,543608.0,13.27,13.4,13.19,13.34,543608.0
2017-11-29 11:00:00,13.34,13.47,13.33,13.45,342977.0,13.34,13.47,13.33,13.45,342977.0
2017-11-29 11:30:00,13.45,13.52,13.39,13.48,514994.0,13.45,13.52,13.39,13.48,514994.0
2017-11-29 12:00:00,13.48,13.57,13.4,13.41,249608.0,13.48,13.57,13.4,13.41,249608.0
2017-11-29 12:30:00,13.41,13.48,13.38,13.44,198210.0,13.41,13.48,13.38,13.44,198210.0
2017-11-29 13:00:00,13.45,13.65,13.42,13.53,356727.0,13.45,13.65,13.42,13.53,356727.0
2017-11-29 13:30:00,13.53,13.59,13.47,13.51,364226.0,13.53,13.59,13.47,13.51,364226.0
2017-11-29 14:00:00,13.5,13.62,13.5,13.59,284548.0,13.5,13.62,13.5,13.59,284548.0
2017-11-29 14:30:00,13.59,13.61,13.52,13.54,222103.0,13.59,13.61,13.52,13.54,222103.0
2017-11-29 15:00:00,13.53,13.59,13.5,13.56,305599.0,13.53,13.59,13.5,13.56,305599.0
2017-11-29 15:30:00,13.56,13.63,13.54,13.6,1118437.0,13.56,13.63,13.54,13.6,1118437.0
2017-11-30 09:30:00,13.56,13.88,13.56,13.67,744134.0,13.56,13.88,13.56,13.67,744134.0
2017-11-30 10:00:00,13.68,13.68,13.34,13.35,285230.0,13.68,13.68,13.34,13.35,285230.0
2017-11-30 10:30:00,13.35,13.39,13.26,13.38,289921.0,13.35,13.39,13.26,13.38,289921.0
2017-11-30 11:00:00,13.37,13.52,13.35,13.52,287262.0,13.37,13.52,13.35,13.52,287262.0
2017-11-30 11:30:00,13.52,13.55,13.45,13.5,119224.0,13.52,13.55,13.45,13.5,119224.0
2017-11-30 12:00:00,13.5,13.53,13.46,13.48,97604.0,13.5,13.53,13.46,13.48,97604.0
2017-11-30 12:30:00,13.48,13.54,13.45,13.48,236089.0,13.48,13.54,13.45,13.48,236089.0
2017-11-30 13:00:00,13.49,13.49,13.4,13.46,205734.0,13.49,13.49,13.4,13.46,205734.0
2017-11-30 13:30:00,13.46,13.47,13.41,13.41,172176.0,13.46,13.47,13.41,13.41,172176.0
2017-11-30 14:00:00,13.42,13.43,13.36,13.36,183498.0,13.42,13.43,13.36,13.36,183498.0
2017-11-30 14:30:00,13.37,13.38,13.29,13.34,234433.0,13.37,13.38,13.29,13.34,234433.0
2017-11-30 15:00:00,13.34,13.34,13.28,13.29,291349.0,13.34,13.34,13.28,13.29,291349.0
2017-11-30 15:30:00,13.29,13.33,13.22,13.28,980868.0,13.29,13.33,13.22,13.28,980868.0
2017-12-01 09:30:00,13.3,13.31,12.96,13.1,562770.0,13.3,13.31,12.96,13.1,562770.0
2017-12-01 10:00:00,13.09,13.19,13.04,13.05,287242.0,13.09,13.19,13.04,13.05,287242.0
2017-12-01 10:30:00,13.06,13.15,13.05,13.12,282888.0,13.06,13.15,13.05,13.12,282888.0
2017-12-01 11:00:00,13.12,13.13,12.88,12.88,550560.0,13.12,13.13,12.88,12.88,550560.0
2017-12-01 11:30:00,12.88,13.07,12.81,13.05,715790.0,12.88,13.07,12.81,13.05,715790.0
2017-12-01 12:00:00,13.05,13.1,12.94,13.07,717245.0,13.05,13.1,12.94,13.07,717245.0
2017-12-01 12:30:00,13.06,13.15,13.05,13.14,240442.0,13.06,13.15,13.05,13.14,240442.0
2017-12-01 13:00:00,13.13,13.27,13.13,13.21,260595.0,13.13,13.27,13.13,13.21,260595.0
2017-12-01 13:30:00,13.21,13.28,13.14,13.14,265099.0,13.21,13.28,13.14,13.14,265099.0
2017-12-01 14:00:00,13.14,13.17,13.06,13.15,216484.0,13.14,13.17,13.06,13.15,216484.0
2017-12-01 14:30:00,13.15,13.15,13.08,13.1,214921.0,13.15,13.15,13.08,13.1,214921.0
2017-12-01 15:00:00,13.11,13.17,13.1,13.13,295655.0,13.11,13.17,13.1,13.13,295655.0
2017-12-01 15:30:00,13.13,13.17,13.1,13.15,835455.0,13.13,13.17,13.1,13.15,835455.0
2017-12-04 09:30:00,13.33,13.49,13.28,13.38,580450.0,13.33,13.49,13.28,13.38,580450.0
2017-12-04 10:00:00,13.38,13.48,13.31,13.4,302932.0,13.38,13.48,13.31,13.4,302932.0
2017-12-04 10:30:00,13.4,13.43,13.3,13.35,276262.0,13.4,13.43,13.3,13.35,276262.0
2017-12-04 11:00:00,13.34,13.43,13.33,13.34,448952.0,13.34,13.43,13.33,13.34,448952.0
2017-12-04 11:30:00,13.35,13.42,13.34,13.39,202076.0,13.35,13.42,13.34,13.39,202076.0
2017-12-04 12:00:00,13.39,13.49,13.39,13.42,310250.0,13.39,13.49,13.39,13.42,310250.0
2017-12-04 12:30:00,13.42,13.42,13.36,13.38,169639.0,13.42,13.42,13.36,13.38,169639.0
2017-12-04 13:00:00,13.38,13.4,13.33,13.4,214092.0,13.38,13.4,13.33,13.4,214092.0
2017-12-04 13:30:00,13.4,13.49,13.38,13.43,206622.0,13.4,13.49,13.38,13.43,206622.0
2017-12-04 14:00:00,13.43,13.43,13.37,13.41,241589.0,13.43,13.43,13.37,13.41,241589.0
2017-12-04 14:30:00,13.42,13.42,13.37,13.39,252986.0,13.42,13.42,13.37,13.39,252986.0
2017-12-04 15:00:00,13.4,13.42,13.37,13.38,209818.0,13.4,13.42,13.37,13.38,209818.0
2017-12-04 15:30:00,13.37,13.38,13.3,13.35,674533.0,13.37,13.38,13.3,13.35,674533.0
2017-12-05 09:30:00,13.38,13.45,13.12,13.14,539731.0,13.38,13.45,13.12,13.14,539731.0
2017-12-05 10:00:00,13.14,13.17,13.04,13.07,230112.0,13.14,13.17,13.04,13.07,230112.0
2017-12-05 10:30:00,13.07,13.09,12.99,13.06,161966.0,13.07,13.09,12.99,13.06,161966.0
2017-12-05 11:00:00,13.06,13.1,13.03,13.07,201054.0,13.06,13.1,13.03,13.07,201054.0
2017-12-05 11:30:00,13.08,13.1,13.04,13.07,179242.0,13.08,13.1,13.04,13.07,179242.0
2017-12-05 12:00:00,13.08,13.1,13.05,13.09,97773.0,13.08,13.1,13.05,13.09,97773.0
2017-12-05 12:30:00,13.09,13.11,13.06,13.1,100066.0,13.09,13.11,13.06,13.1,100066.0
2017-12-05 13:00:00,13.1,13.14,13.07,13.08,120149.0,13.1,13.14,13.07,13.08,120149.0
2017-12-05 13:30:00,13.09,13.12,13.04,13.07,118693.0,13.09,13.12,13.04,13.07,118693.0
2017-12-05 14:00:00,13.06,13.09,13.05,13.05,137855.0,13.06,13.09,13.05,13.05,137855.0
2017-12-05 14:30:00,13.05,13.05,13.0,13.02,191997.0,13.05,13.05,13.0,13.02,191997.0
2017-12-05 15:00:00,13.01,13.05,13.0,13.02,210260.0,13.01,13.05,13.0,13.02,210260.0
2017-12-05 15:30:00,13.03,13.04,13.0,13.02,647636.0,13.03,13.04,13.0,13.02,647636.0
2017-12-06 09:30:00,13.05,13.08,12.73,12.88,479919.0,13.05,13.08,12.73,12.88,479919.0
2017-12-06 10:00:00,12.88,13.01,12.8,12.91,363853.0,12.88,13.01,12.8,12.91,363853.0
2017-12-06 10:30:00,12.9,13.01,12.88,12.94,203911.0,12.9,13.01,12.88,12.94,203911.0
2017-12-06 11:00:00,12.94,12.98,12.89,12.91,176215.0,12.94,12.98,12.89,12.91,176215.0
2017-12-06 11:30:00,12.92,12.94,12.88,12.92,169669.0,12.92,12.94,12.88,12.92,169669.0
2017-12-06 12:00:00,12.93,12.99,12.92,12.98,109812.0,12.93,12.99,12.92,12.98,109812.0
2017-12-06 12:30:00,12.98,13.02,12.96,12.98,148537.0,12.98,13.02,12.96,12.98,148537.0
2017-12-06 13:00:00,12.97,12.99,12.93,12.95,89310.0,12.97,12.99,12.93,12.95,89310.0
2017-12-06 13:30:00,12.94,13.05,12.94,13.01,203510.0,12.94,13.05,12.94,13.01,203510.0
2017-12-06 14:00:00,13.0,13.04,12.95,13.01,134785.0,13.0,13.04,12.95,13.01,134785.0
2017-12-06 14:30:00,13.01,13.03,12.94,12.94,194610.0,13.01,13.03,12.94,12.94,194610.0
2017-12-06 15:00:00,12.95,13.0,12.93,12.94,190999.0,12.95,13.0,12.93,12.94,190999.0
2017-12-06 15:30:00,12.93,12.94,12.88,12.89,511233.0,12.93,12.94,12.88,12.89,511233.0
2017-12-07 09:30:00,12.91,13.24,12.9,13.2,488361.0,12.91,13.24,12.9,13.2,488361.0
2017-12-07 10:00:00,13.2,13.35,13.13,13.28,398423.0,13.2,13.35,13.13,13.28,398423.0
2017-12-07 10:30:00,13.28,13.43,13.25,13.32,342105.0,13.28,13.43,13.25,13.32,342105.0
2017-12-07 11:00:00,13.33,13.44,13.33,13.43,186121.0,13.33,13.44,13.33,13.43,186121.0
2017-12-07 11:30:00,13.43,13.43,13.28,13.29,156425.0,13.43,13.43,13.28,13.29,156425.0
2017-12-07 12:00:00,13.28,13.36,13.28,13.34,166327.0,13.28,13.36,13.28,13.34,166327.0
2017-12-07 12:30:00,13.34,13.35,13.22,13.27,99346.0,13.34,13.35,13.22,13.27,99346.0
2017-12-07 13:00:00,13.28,13.29,13.24,13.27,108544.0,13.28,13.29,13.24,13.27,108544.0
2017-12-07 13:30:00,13.27,13.32,13.22,13.27,131597.0,13.27,13.32,13.22,13.27,131597.0
2017-12-07 14:00:00,13.28,13.3,13.24,13.28,79527.0,13.28,13.3,13.24,13.28,79527.0
2017-12-07 14:30:00,13.29,13.32,13.28,13.31,129552.0,13.29,13.32,13.28,13.31,129552.0
2017-12-07 15:00:00,13.32,13.38,13.3,13.33,207147.0,13.32,13.38,13.3,13.33,207147.0
2017-12-07 15:30:00,13.33,13.35,13.24,13.28,670376.0,13.33,13.35,13.24,13.28,670376.0
2017-12-08 09:30:00,13.31,13.47,13.16,13.39,471222.0,13.31,13.47,13.16,13.39,471222.0
2017-12-08 10:00:00,13.39,13.48,13.31,13.42,240269.0,13.39,13.48,13.31,13.42,240269.0
2017-12-08 10:30:00,13.42,13.58,13.42,13.58,367255.0,13.42,13.58,13.42,13.58,367255.0
2017-12-08 11:00:00,13.58,13.67,13.55,13.56,280946.0,13.58,13.67,13.55,13.56,280946.0
2017-12-08 11:30:00,13.57,13.65,13.55,13.64,396475.0,13.57,13.65,13.55,13.64,396475.0
2017-12-08 12:00:00,13.65,13.69,13.58,13.65,211587.0,13.65,13.69,13.58,13.65,211587.0
2017-12-08 12:30:00,13.66,13.66,13.58,13.59,120513.0,13.66,13.66,13.58,13.59,120513.0
2017-12-08 13:00:00,13.59,13.61,13.55,13.59,108180.0,13.59,13.61,13.55,13.59,108180.0
2017-12-08 13:30:00,13.59,13.6,13.52,13.57,128469.0,13.59,13.6,13.52,13.57,128469.0
2017-12-08 14:00:00,13.57,13.68,13.56,13.63,389694.0,13.57,13.68,13.56,13.63,389694.0
2017-12-08 14:30:00,13.63,13.67,13.62,13.67,233140.0,13.63,13.67,13.62,13.67,233140.0
2017-12-08 15:00:00,13.67,13.68,13.64,13.65,435430.0,13.67,13.68,13.64,13.65,435430.0
2017-12-08 15:30:00,13.66,13.68,13.6,13.64,961583.0,13.66,13.68,13.6,13.64,961583.0
2017-12-11 09:30:00,13.52,13.6,13.35,13.57,401031.0,13.52,13.6,13.35,13.57,401031.0
2017-12-11 10:00:00,13.56,13.57,13.46,13.53,183024.0,13.56,13.57,13.46,13.53,183024.0
2017-12-11 10:30:00,13.54,13.64,13.52,13.57,147542.0,13.54,13.64,13.52,13.57,147542.0
2017-12-11 11:00:00,13.56,13.63,13.5,13.57,206799.0,13.56,13.63,13.5,13.57,206799.0
2017-12-11 11:30:00,13.56,13.57,13.43,13.45,356661.0,13.56,13.57,13.43,13.45,356661.0
2017-12-11 12:00:00,13.46,13.51,13.45,13.45,176024.0,13.46,13.51,13.45,13.45,176024.0
2017-12-11 12:30:00,13.45,13.47,13.38,13.38,263308.0,13.45,13.47,13.38,13.38,263308.0
2017-12-11 13:00:00,13.38,13.46,13.36,13.44,169092.0,13.38,13.46,13.36,13.44,169092.0
2017-12-11 13:30:00,13.44,13.46,13.39,13.45,176718.0,13.44,13.46,13.39,13.45,176718.0
2017-12-11 14:00:00,13.46,13.49,13.43,13.46,152430.0,13.46,13.49,13.43,13.46,152430.0
2017-12-11 14:30:00,13.45,13.53,13.44,13.51,223599.0,13.45,13.53,13.44,13.51,223599.0
2017-12-11 15:00:00,13.51,13.55,13.49,13.52,212467.0,13.51,13.55,13.49,13.52,212467.0
2017-12-11 15:30:00,13.53,13.53,13.46,13.5,613349.0,13.53,13.53,13.46,13.5,613349.0
2017-12-12 09:30:00,13.5,13.6,13.38,13.49,365906.0,13.5,13.6,13.38,13.49,365906.0
2017-12-12 10:00:00,13.48,13.58,13.4,13.56,279799.0,13.48,13.58,13.4,13.56,279799.0
2017-12-12 10:30:00,13.55,13.72,13.53,13.7,289741.0,13.55,13.72,13.53,13.7,289741.0
2017-12-12 11:00:00,13.7,13.72,13.6,13.6,184872.0,13.7,13.72,13.6,13.6,184872.0
2017-12-12 11:30:00,13.59,13.7,13.58,13.67,197330.0,13.59,13.7,13.58,13.67,197330.0
2017-12-12 12:00:00,13.66,13.7,13.62,13.65,96550.0,13.66,13.7,13.62,13.65,96550.0
2017-12-12 12:30:00,13.65,13.7,13.58,13.68,275872.0,13.65,13.7,13.58,13.68,275872.0
2017-12-12 13:00:00,13.67,13.7,13.64,13.68,107649.0,13.67,13.7,13.64,13.68,107649.0
2017-12-12 13:30:00,13.68,13.72,13.61,13.62,189634.0,13.68,13.72,13.61,13.62,189634.0
2017-12-12 14:00:00,13.62,13.65,13.56,13.6,122052.0,13.62,13.65,13.56,13.6,122052.0
2017-12-12 14:30:00,13.6,13.64,13.56,13.64,131453.0,13.6,13.64,13.56,13.64,131453.0
2017-12-12 15:00:00,13.64,13.64,13.57,13.62,216419.0,13.64,13.64,13.57,13.62,216419.0
2017-12-12 15:30:00,13.63,13.63,13.57,13.59,391447.0,13.63,13.63,13.57,13.59,391447.0
2017-12-13 09:30:00,13.61,13.72,13.59,13.63,335673.0,13.61,13.72,13.59,13.63,335673.0
2017-12-13 10:00:00,13.62,13.63,13.45,13.59,319430.0,13.62,13.63,13.45,13.59,319430.0
2017-12-13 10:30:00,13.58,13.61,13.5,13.55,224116.0,13.58,13.61,13.5,13.55,224116.0
2017-12-13 11:00:00,13.55,13.65,13.53,13.63,181154.0,13.55,13.65,13.53,13.63,181154.0
2017-12-13 11:30:00,13.63,13.7,13.6,13.7,170909.0,13.63,13.7,13.6,13.7,170909.0
2017-12-13 12:00:00,13.7,13.7,13.63,13.63,113090.0,13.7,13.7,13.63,13.63,113090.0
2017-12-13 12:30:00,13.64,13.65,13.59,13.6,105291.0,13.64,13.65,13.59,13.6,105291.0
2017-12-13 13:00:00,13.61,13.62,13.57,13.61,110737.0,13.61,13.62,13.57,13.61,110737.0
2017-12-13 13:30:00,13.62,13.64,13.58,13.61,123461.0,13.62,13.64,13.58,13.61,123461.0
2017-12-13 14:00:00,13.61,13.68,13.6,13.66,157673.0,13.61,13.68,13.6,13.66,157673.0
2017-12-13 14:30:00,13.66,13.68,13.61,13.67,149311.0,13.66,13.68,13.61,13.67,149311.0
2017-12-13 15:00:00,13.67,13.67,13.59,13.61,159834.0,13.67,13.67,13.59,13.61,159834.0
2017-12-13 15:30:00,13.61,13.67,13.58,13.62,626183.0,13.61,13.67,13.58,13.62,626183.0
2017-12-14 09:30:00,13.71,13.77,13.52,13.59,526138.0,13.71,13.77,13.52,13.59,526138.0
2017-12-14 10:00:00,13.59,13.61,13.52,13.59,173388.0,13.59,13.61,13.52,13.59,173388.0
2017-12-14 10:30:00,13.59,13.71,13.58,13.68,108529.0,13.59,13.71,13.58,13.68,108529.0
2017-12-14 11:00:00,13.67,13.73,13.64,13.7,145972.0,13.67,13.73,13.64,13.7,145972.0
2017-12-14 11:30:00,13.71,13.77,13.68,13.74,180213.0,13.71,13.77,13.68,13.74,180213.0
2017-12-14 12:00:00,13.75,13.76,13.7,13.74,79917.0,13.75,13.76,13.7,13.74,79917.0
2017-12-14 12:30:00,13.74,13.78,13.73,13.77,87446.0,13.74,13.78,13.73,13.77,87446.0
2017-12-14 13:00:00,13.77,13.83,13.74,13.74,427039.0,13.77,13.83,13.74,13.74,427039.0
2017-12-14 13:30:00,13.74,13.81,13.72,13.79,192826.0,13.74,13.81,13.72,13.79,192826.0
2017-12-14 14:00:00,13.79,13.83,13.76,13.79,315842.0,13.79,13.83,13.76,13.79,315842.0
2017-12-14 14:30:00,13.79,13.88,13.79,13.87,526910.0,13.79,13.88,13.79,13.87,526910.0
2017-12-14 15:00:00,13.86,13.88,13.74,13.76,539166.0,13.86,13.88,13.74,13.76,539166.0
2017-12-14 15:30:00,13.76,13.85,13.75,13.82,1235571.0,13.76,13.85,13.75,13.82,1235571.0
2017-12-15 09:30:00,14.18,15.05,14.16,15.01,3313787.0,14.18,15.05,14.16,15.01,3313787.0
2017-12-15 10:00:00,15.01,15.3,14.9,15.22,1357912.0,15.01,15.3,14.9,15.22,1357912.0
2017-12-15 10:30:00,15.22,15.33,15.16,15.23,934964.0,15.22,15.33,15.16,15.23,934964.0
2017-12-15 11:00:00,15.23,15.24,15.06,15.2,664692.0,15.23,15.24,15.06,15.2,664692.0
2017-12-15 11:30:00,15.21,15.23,15.03,15.1,638071.0,15.21,15.23,15.03,15.1,638071.0
2017-12-15 12:00:00,15.1,15.16,15.03,15.09,399702.0,15.1,15.16,15.03,15.09,399702.0
2017-12-15 12:30:00,15.1,15.13,14.83,14.87,728295.0,15.1,15.13,14.83,14.87,728295.0
2017-12-15 13:00:00,14.87,14.93,14.83,14.86,343381.0,14.87,14.93,14.83,14.86,343381.0
2017-12-15 13:30:00,14.86,14.96,14.82,14.92,347692.0,14.86,14.96,14.82,14.92,347692.0
2017-12-15 14:00:00,14.92,15.06,14.91,15.04,332766.0,14.92,15.06,14.91,15.04,332766.0
2017-12-15 14:30:00,15.04,15.2,15.0,15.18,792927.0,15.04,15.2,15.0,15.18,792927.0
2017-12-15 15:00:00,15.18,15.2,15.11,15.18,628335.0,15.18,15.2,15.11,15.18,628335.0
2017-12-15 15:30:00,15.18,15.25,15.11,15.16,1692344.0,15.18,15.25,15.11,15.16,1692344.0
2017-12-18 09:30:00,15.21,15.6,15.18,15.57,1519027.0,15.21,15.6,15.18,15.57,1519027.0
2017-12-18 10:00:00,15.57,15.66,15.08,15.15,975141.0,15.57,15.66,15.08,15.15,975141.0
2017-12-18 10:30:00,15.15,15.15,14.93,15.03,675599.0,15.15,15.15,14.93,15.03,675599.0
2017-12-18 11:00:00,15.02,15.28,15.01,15.26,617749.0,15.02,15.28,15.01,15.26,617749.0
2017-12-18 11:30:00,15.26,15.35,15.23,15.3,356548.0,15.26,15.35,15.23,15.3,356548.0
2017-12-18 12:00:00,15.3,15.42,15.29,15.33,352196.0,15.3,15.42,15.29,15.33,352196.0
2017-12-18 12:30:00,15.33,15.45,15.33,15.39,329053.0,15.33,15.45,15.33,15.39,329053.0
2017-12-18 13:00:00,15.38,15.49,15.3,15.48,358317.0,15.38,15.49,15.3,15.48,358317.0
2017-12-18 13:30:00,15.48,15.54,15.42,15.51,354801.0,15.48,15.54,15.42,15.51,354801.0
2017-12-18 14:00:00,15.51,15.6,15.5,15.55,347130.0,15.51,15.6,15.5,15.55,347130.0
2017-12-18 14:30:00,15.55,15.57,15.5,15.54,253391.0,15.55,15.57,15.5,15.54,253391.0
2017-12-18 15:00:00,15.55,15.71,15.54,15.64,547195.0,15.55,15.71,15.54,15.64,547195.0
2017-12-18 15:30:00,15.64,15.69,15.59,15.65,1259931.0,15.64,15.69,15.59,15.65,1259931.0
2017-12-19 09:30:00,15.75,15.75,15.45,15.52,728740.0,15.75,15.75,15.45,15.52,728740.0
2017-12-19 10:00:00,15.51,15.62,15.44,15.57,274657.0,15.51,15.62,15.44,15.57,274657.0
2017-12-19 10:30:00,15.56,15.61,15.52,15.56,157928.0,15.56,15.61,15.52,15.56,157928.0
2017-12-19 11:00:00,15.56,15.69,15.48,15.5,262562.0,15.56,15.69,15.48,15.5,262562.0
2017-12-19 11:30:00,15.51,15.54,15.42,15.46,149382.0,15.51,15.54,15.42,15.46,149382.0
2017-12-19 12:00:00,15.46,15.62,15.45,15.51,267120.0,15.46,15.62,15.45,15.51,267120.0
2017-12-19 12:30:00,15.51,15.58,15.48,15.55,138957.0,15.51,15.58,15.48,15.55,138957.0
2017-12-19 13:00:00,15.55,15.59,15.52,15.57,145055.0,15.55,15.59,15.52,15.57,145055.0
2017-12-19 13:30:00,15.57,15.61,15.48,15.49,127872.0,15.57,15.61,15.48,15.49,127872.0
2017-12-19 14:00:00,15.49,15.56,15.47,15.54,126153.0,15.49,15.56,15.47,15.54,126153.0
2017-12-19 14:30:00,15.53,15.54,15.46,15.48,158875.0,15.53,15.54,15.46,15.48,158875.0
2017-12-19 15:00:00,15.49,15.5,15.36,15.38,239770.0,15.49,15.5,15.36,15.38,239770.0
2017-12-19 15:30:00,15.38,15.47,15.37,15.42,489668.0,15.38,15.47,15.37,15.42,489668.0
2017-12-20 09:30:00,15.38,15.47,15.15,15.17,755103.0,15.38,15.47,15.15,15.17,755103.0
2017-12-20 10:00:00,15.18,15.19,15.1,15.14,326421.0,15.18,15.19,15.1,15.14,326421.0
2017-12-20 10:30:00,15.13,15.18,15.04,15.17,402125.0,15.13,15.18,15.04,15.17,402125.0
2017-12-20 11:00:00,15.17,15.25,15.13,15.23,207456.0,15.17,15.25,15.13,15.23,207456.0
2017-12-20 11:30:00,15.22,15.26,15.15,15.2,124973.0,15.22,15.26,15.15,15.2,124973.0
2017-12-20 12:00:00,15.21,15.25,15.17,15.25,135783.0,15.21,15.25,15.17,15.25,135783.0
2017-12-20 12:30:00,15.25,15.26,15.19,15.2,125135.0,15.25,15.26,15.19,15.2,125135.0
2017-12-20 13:00:00,15.21,15.22,15.17,15.18,104815.0,15.21,15.22,15.17,15.18,104815.0
2017-12-20 13:30:00,15.18,15.23,15.16,15.21,99177.0,15.18,15.23,15.16,15.21,99177.0
2017-12-20 14:00:00,15.21,15.25,15.18,15.18,190273.0,15.21,15.25,15.18,15.18,190273.0
2017-12-20 14:30:00,15.19,15.22,15.16,15.19,239133.0,15.19,15.22,15.16,15.19,239133.0
2017-12-20 15:00:00,15.18,15.18,15.11,15.12,252551.0,15.18,15.18,15.11,15.12,252551.0
2017-12-20 15:30:00,15.11,15.22,15.11,15.17,678377.0,15.11,15.22,15.11,15.17,678377.0
2017-12-21 09:30:00,15.25,15.51,15.06,15.1,476680.0,15.25,15.51,15.06,15.1,476680.0
2017-12-21 10:00:00,15.1,15.18,15.05,15.14,225712.0,15.1,15.18,15.05,15.14,225712.0
2017-12-21 10:30:00,15.13,15.19,15.08,15.18,255803.0,15.13,15.19,15.08,15.18,255803.0
2017-12-21 11:00:00,15.19,15.2,15.1,15.17,157673.0,15.19,15.2,15.1,15.17,157673.0
2017-12-21 11:30:00,15.18,15.23,15.14,15.15,165813.0,15.18,15.23,15.14,15.15,165813.0
2017-12-21 12:00:00,15.15,15.21,15.13,15.2,159349.0,15.15,15.21,15.13,15.2,159349.0
2017-12-21 12:30:00,15.2,15.24,15.17,15.2,140912.0,15.2,15.24,15.17,15.2,140912.0
2017-12-21 13:00:00,15.21,15.24,15.19,15.21,112671.0,15.21,15.24,15.19,15.21,112671.0
2017-12-21 13:30:00,15.21,15.3,15.17,15.29,192371.0,15.21,15.3,15.17,15.29,192371.0
2017-12-21 14:00:00,15.3,15.35,15.27,15.33,225573.0,15.3,15.35,15.27,15.33,225573.0
2017-12-21 14:30:00,15.33,15.39,15.28,15.3,190325.0,15.33,15.39,15.28,15.3,190325.0
2017-12-21 15:00:00,15.31,15.46,15.28,15.43,455691.0,15.31,15.46,15.28,15.43,455691.0
2017-12-21 15:30:00,15.43,15.56,15.39,15.52,1268541.0,15.43,15.56,15.39,15.52,1268541.0
2017-12-22 09:30:00,15.32,15.48,15.01,15.21,774754.0,15.32,15.48,15.01,15.21,774754.0
2017-12-22 10:00:00,15.2,15.35,15.17,15.27,559084.0,15.2,15.35,15.17,15.27,559084.0
2017-12-22 10:30:00,15.26,15.41,15.25,15.36,283290.0,15.26,15.41,15.25,15.36,283290.0
2017-12-22 11:00:00,15.37,15.48,15.34,15.36,351550.0,15.37,15.48,15.34,15.36,351550.0
2017-12-22 11:30:00,15.36,15.42,15.28,15.28,284288.0,15.36,15.42,15.28,15.28,284288.0
2017-12-22 12:00:00,15.29,15.41,15.27,15.41,259208.0,15.29,15.41,15.27,15.41,259208.0
2017-12-22 12:30:00,15.4,15.41,15.34,15.35,147215.0,15.4,15.41,15.34,15.35,147215.0
2017-12-22 13:00:00,15.35,15.42,15.33,15.41,188497.0,15.35,15.42,15.33,15.41,188497.0
2017-12-22 13:30:00,15.4,15.53,15.37,15.52,156005.0,15.4,15.53,15.37,15.52,156005.0
2017-12-22 14:00:00,15.52,15.53,15.44,15.49,136327.0,15.52,15.53,15.44,15.49,136327.0
2017-12-22 14:30:00,15.49,15.52,15.39,15.42,135479.0,15.49,15.52,15.39,15.42,135479.0
2017-12-22 15:00:00,15.41,15.52,15.41,15.49,264851.0,15.41,15.52,15.41,15.49,264851.0
2017-12-22 15:30:00,15.5,15.54,15.48,15.52,584043.0,15.5,15.54,15.48,15.52,584043.0
2017-12-26 09:30:00,15.4,15.76,15.34,15.65,387126.0,15.4,15.76,15.34,15.65,387126.0
2017-12-26 10:00:00,15.64,15.7,15.55,15.59,229433.0,15.64,15.7,15.55,15.59,229433.0
2017-12-26 10:30:00,15.59,15.74,15.56,15.65,290796.0,15.59,15.74,15.56,15.65,290796.0
2017-12-26 11:00:00,15.65,15.67,15.58,15.63,231745.0,15.65,15.67,15.58,15.63,231745.0
2017-12-26 11:30:00,15.63,15.65,15.58,15.59,102964.0,15.63,15.65,15.58,15.59,102964.0
2017-12-26 12:00:00,15.59,15.61,15.52,15.55,185308.0,15.59,15.61,15.52,15.55,185308.0
2017-12-26 12:30:00,15.56,15.62,15.51,15.59,152747.0,15.56,15.62,15.51,15.59,152747.0
2017-12-26 13:00:00,15.58,15.66,15.58,15.65,175779.0,15.58,15.66,15.58,15.65,175779.0
2017-12-26 13:30:00,15.64,15.68,15.63,15.65,74683.0,15.64,15.68,15.63,15.65,74683.0
2017-12-26 14:00:00,15.65,15.68,15.61,15.66,83038.0,15.65,15.68,15.61,15.66,83038.0
2017-12-26 14:30:00,15.66,15.73,15.65,15.71,153788.0,15.66,15.73,15.65,15.71,153788.0
2017-12-26 15:00:00,15.71,15.72,15.64,15.65,146251.0,15.71,15.72,15.64,15.65,146251.0
2017-12-26 15:30:00,15.66,15.71,15.62,15.68,470683.0,15.66,15.71,15.62,15.68,470683.0
2017-12-27 09:30:00,15.72,16.19,15.7,15.96,1140079.0,15.72,16.19,15.7,15.96,1140079.0
2017-12-27 10:00:00,15.95,16.06,15.85,15.86,464789.0,15.95,16.06,15.85,15.86,464789.0
2017-12-27 10:30:00,15.86,15.95,15.83,15.88,321059.0,15.86,15.95,15.83,15.88,321059.0
2017-12-27 11:00:00,15.88,15.94,15.87,15.88,176858.0,15.88,15.94,15.87,15.88,176858.0
2017-12-27 11:30:00,15.88,15.93,15.84,15.87,269863.0,15.88,15.93,15.84,15.87,269863.0
2017-12-27 12:00:00,15.87,15.92,15.84,15.87,340654.0,15.87,15.92,15.84,15.87,340654.0
2017-12-27 12:30:00,15.87,15.91,15.84,15.87,223357.0,15.87,15.91,15.84,15.87,223357.0
2017-12-27 13:00:00,15.87,15.87,15.77,15.8,182774.0,15.87,15.87,15.77,15.8,182774.0
2017-12-27 13:30:00,15.79,15.81,15.76,15.8,183571.0,15.79,15.81,15.76,15.8,183571.0
2017-12-27 14:00:00,15.81,15.83,15.77,15.81,121518.0,15.81,15.83,15.77,15.81,121518.0
2017-12-27 14:30:00,15.81,15.84,15.75,15.77,180595.0,15.81,15.84,15.75,15.77,180595.0
2017-12-27 15:00:00,15.78,15.78,15.72,15.72,129881.0,15.78,15.78,15.72,15.72,129881.0
2017-12-27 15:30:00,15.73,15.77,15.71,15.75,473637.0,15.73,15.77,15.71,15.75,473637.0
2017-12-28 09:30:00,15.72,15.8,15.6,15.67,293723.0,15.72,15.8,15.6,15.67,293723.0
2017-12-28 10:00:00,15.67,15.7,15.56,15.58,266255.0,15.67,15.7,15.56,15.58,266255.0
2017-12-28 10:30:00,15.59,15.67,15.55,15.65,352779.0,15.59,15.67,15.55,15.65,352779.0
2017-12-28 11:00:00,15.65,15.75,15.63,15.71,280377.0,15.65,15.75,15.63,15.71,280377.0
2017-12-28 11:30:00,15.71,15.75,15.57,15.64,241983.0,15.71,15.75,15.57,15.64,241983.0
2017-12-28 12:00:00,15.64,15.68,15.59,15.59,152705.0,15.64,15.68,15.59,15.59,152705.0
2017-12-28 12:30:00,15.59,15.7,15.55,15.57,341767.0,15.59,15.7,15.55,15.57,341767.0
2017-12-28 13:00:00,15.58,15.69,15.55,15.64,310558.0,15.58,15.69,15.55,15.64,310558.0
2017-12-28 13:30:00,15.63,15.68,15.49,15.52,500155.0,15.63,15.68,15.49,15.52,500155.0
2017-12-28 14:00:00,15.53,15.64,15.51,15.52,248713.0,15.53,15.64,15.51,15.52,248713.0
2017-12-28 14:30:00,15.53,15.62,15.5,15.6,213316.0,15.53,15.62,15.5,15.6,213316.0
2017-12-28 15:00:00,15.6,15.6,15.55,15.6,242595.0,15.6,15.6,15.55,15.6,242595.0
2017-12-28 15:30:00,15.59,15.66,15.52,15.52,1375592.0,15.59,15.66,15.52,15.52,1375592.0
2017-12-29 09:30:00,15.49,15.59,15.27,15.39,408562.0,15.49,15.59,15.27,15.39,408562.0
2017-12-29 10:00:00,15.38,15.41,15.3,15.36,218174.0,15.38,15.41,15.3,15.36,218174.0
2017-12-29 10:30:00,15.36,15.37,15.23,15.24,383919.0,15.36,15.37,15.23,15.24,383919.0
2017-12-29 11:00:00,15.24,15.25,15.12,15.13,268104.0,15.24,15.25,15.12,15.13,268104.0
2017-12-29 11:30:00,15.13,15.3,15.12,15.23,193106.0,15.13,15.3,15.12,15.23,193106.0
2017-12-29 12:00:00,15.24,15.29,15.21,15.26,163930.0,15.24,15.29,15.21,15.26,163930.0
2017-12-29 12:30:00,15.26,15.27,15.19,15.2,129201.0,15.26,15.27,15.19,15.2,129201.0
2017-12-29 13:00:00,15.21,15.27,15.14,15.14,241074.0,15.21,15.27,15.14,15.14,241074.0
2017-12-29 13:30:00,15.15,15.16,15.07,15.15,478401.0,15.15,15.16,15.07,15.15,478401.0
2017-12-29 14:00:00,15.14,15.16,15.06,15.09,267517.0,15.14,15.16,15.06,15.09,267517.0
2017-12-29 14:30:00,15.09,15.16,15.06,15.12,304556.0,15.09,15.16,15.06,15.12,304556.0
2017-12-29 15:00:00,15.12,15.13,14.77,14.78,1286205.0,15.12,15.13,14.77,14.78,1286205.0
2017-12-29 15:30:00,14.78,14.86,14.39,14.45,3784293.0,14.78,14.86,14.39,14.45,3784293.0
2018-01-02 09:30:00,14.59,14.83,14.43,14.51,978725.0,14.59,14.83,14.43,14.51,978725.0
2018-01-02 10:00:00,14.5,14.62,14.46,14.52,653983.0,14.5,14.62,14.46,14.52,653983.0
2018-01-02 10:30:00,14.52,14.56,14.49,14.54,611111.0,14.52,14.56,14.49,14.54,611111.0
2018-01-02 11:00:00,14.54,14.69,14.53,14.64,379924.0,14.54,14.69,14.53,14.64,379924.0
2018-01-02 11:30:00,14.65,14.79,14.63,14.76,814789.0,14.65,14.79,14.63,14.76,814789.0
2018-01-02 12:00:00,14.77,14.8,14.68,14.76,338740.0,14.77,14.8,14.68,14.76,338740.0
2018-01-02 12:30:00,14.76,14.77,14.7,14.73,239597.0,14.76,14.77,14.7,14.73,239597.0
2018-01-02 13:00:00,14.73,14.79,14.7,14.79,211071.0,14.73,14.79,14.7,14.79,211071.0
2018-01-02 13:30:00,14.79,14.95,14.78,14.95,372481.0,14.79,14.95,14.78,14.95,372481.0
2018-01-02 14:00:00,14.95,15.0,14.88,14.97,395414.0,14.95,15.0,14.88,14.97,395414.0
2018-01-02 14:30:00,14.96,15.01,14.9,14.95,327513.0,14.96,15.01,14.9,14.95,327513.0
2018-01-02 15:00:00,14.95,14.98,14.87,14.95,520576.0,14.95,14.98,14.87,14.95,520576.0
2018-01-02 15:30:00,14.96,15.06,14.93,15.04,1648763.0,14.96,15.06,14.93,15.04,1648763.0
2018-01-03 09:30:00,15.09,15.41,15.09,15.35,619549.0,15.09,15.41,15.09,15.35,619549.0
2018-01-03 10:00:00,15.36,15.45,15.34,15.43,461083.0,15.36,15.45,15.34,15.43,461083.0
2018-01-03 10:30:00,15.43,15.51,15.32,15.33,541288.0,15.43,15.51,15.32,15.33,541288.0
2018-01-03 11:00:00,15.34,15.56,15.33,15.52,429164.0,15.34,15.56,15.33,15.52,429164.0
2018-01-03 11:30:00,15.52,15.63,15.51,15.6,268557.0,15.52,15.63,15.51,15.6,268557.0
2018-01-03 12:00:00,15.6,15.64,15.54,15.56,246675.0,15.6,15.64,15.54,15.56,246675.0
2018-01-03 12:30:00,15.57,15.6,15.49,15.58,260294.0,15.57,15.6,15.49,15.58,260294.0
2018-01-03 13:00:00,15.58,15.65,15.55,15.62,360547.0,15.58,15.65,15.55,15.62,360547.0
2018-01-03 13:30:00,15.63,15.68,15.62,15.64,345175.0,15.63,15.68,15.62,15.64,345175.0
2018-01-03 14:00:00,15.64,15.74,15.63,15.72,312991.0,15.64,15.74,15.63,15.72,312991.0
2018-01-03 14:30:00,15.72,15.79,15.69,15.77,228616.0,15.72,15.79,15.69,15.77,228616.0
2018-01-03 15:00:00,15.77,15.8,15.73,15.74,234874.0,15.77,15.8,15.73,15.74,234874.0
2018-01-03 15:30:00,15.75,15.81,15.7,15.72,1053287.0,15.75,15.81,15.7,15.72,1053287.0
2018-01-04 09:30:00,15.76,15.89,15.62,15.71,545150.0,15.76,15.89,15.62,15.71,545150.0
2018-01-04 10:00:00,15.7,15.74,15.56,15.59,391553.0,15.7,15.74,15.56,15.59,391553.0
2018-01-04 10:30:00,15.6,15.64,15.53,15.61,347665.0,15.6,15.64,15.53,15.61,347665.0
2018-01-04 11:00:00,15.62,15.66,15.6,15.62,184345.0,15.62,15.66,15.6,15.62,184345.0
2018-01-04 11:30:00,15.62,15.63,15.49,15.56,247953.0,15.62,15.63,15.49,15.56,247953.0
2018-01-04 12:00:00,15.57,15.66,15.53,15.61,293621.0,15.57,15.66,15.53,15.61,293621.0
2018-01-04 12:30:00,15.62,15.75,15.61,15.75,156627.0,15.62,15.75,15.61,15.75,156627.0
2018-01-04 13:00:00,15.74,15.81,15.71,15.8,132123.0,15.74,15.81,15.71,15.8,132123.0
2018-01-04 13:30:00,15.81,15.86,15.76,15.79,208384.0,15.81,15.86,15.76,15.79,208384.0
2018-01-04 14:00:00,15.79,15.83,15.74,15.81,167815.0,15.79,15.83,15.74,15.81,167815.0
2018-01-04 14:30:00,15.81,16.07,15.8,15.98,474898.0,15.81,16.07,15.8,15.98,474898.0
2018-01-04 15:00:00,15.99,16.04,15.86,15.96,321672.0,15.99,16.04,15.86,15.96,321672.0
2018-01-04 15:30:00,15.97,15.99,15.9,15.93,681588.0,15.97,15.99,15.9,15.93,681588.0
2018-01-05 09:30:00,16.17,16.75,16.12,16.69,2107042.0,16.17,16.75,16.12,16.69,2107042.0
2018-01-05 10:00:00,16.69,16.85,16.59,16.65,1328126.0,16.69,16.85,16.59,16.65,1328126.0
2018-01-05 10:30:00,16.64,16.66,16.26,16.4,952253.0,16.64,16.66,16.26,16.4,952253.0
2018-01-05 11:00:00,16.4,16.46,16.19,16.21,488777.0,16.4,16.46,16.19,16.21,488777.0
2018-01-05 11:30:00,16.21,16.34,16.2,16.23,304998.0,16.21,16.34,16.2,16.23,304998.0
2018-01-05 12:00:00,16.23,16.24,16.1,16.17,400059.0,16.23,16.24,16.1,16.17,400059.0
2018-01-05 12:30:00,16.18,16.21,16.13,16.17,201362.0,16.18,16.21,16.13,16.17,201362.0
2018-01-05 13:00:00,16.16,16.18,16.04,16.08,261022.0,16.16,16.18,16.04,16.08,261022.0
2018-01-05 13:30:00,16.09,16.09,16.02,16.04,273656.0,16.09,16.09,16.02,16.04,273656.0
2018-01-05 14:00:00,16.04,16.1,16.02,16.07,285074.0,16.04,16.1,16.02,16.07,285074.0
2018-01-05 14:30:00,16.07,16.13,16.05,16.11,204607.0,16.07,16.13,16.05,16.11,204607.0
2018-01-05 15:00:00,16.11,16.18,16.03,16.05,271025.0,16.11,16.18,16.03,16.05,271025.0
2018-01-05 15:30:00,16.05,16.07,15.8,15.86,1362623.0,16.05,16.07,15.8,15.86,1362623.0
2018-01-08 09:30:00,15.9,16.28,15.81,15.97,551064.0,15.9,16.28,15.81,15.97,551064.0
2018-01-08 10:00:00,15.97,16.08,15.93,15.96,396412.0,15.97,16.08,15.93,15.96,396412.0
2018-01-08 10:30:00,15.97,16.0,15.88,16.0,511652.0,15.97,16.0,15.88,16.0,511652.0
2018-01-08 11:00:00,15.99,16.04,15.74,15.75,284544.0,15.99,16.04,15.74,15.75,284544.0
2018-01-08 11:30:00,15.75,15.83,15.71,15.81,231986.0,15.75,15.83,15.71,15.81,231986.0
2018-01-08 12:00:00,15.8,15.93,15.79,15.93,220233.0,15.8,15.93,15.79,15.93,220233.0
2018-01-08 12:30:00,15.93,16.03,15.92,15.99,111041.0,15.93,16.03,15.92,15.99,111041.0
2018-01-08 13:00:00,15.99,16.06,15.97,16.02,147573.0,15.99,16.06,15.97,16.02,147573.0
2018-01-08 13:30:00,16.02,16.08,15.97,16.05,230246.0,16.02,16.08,15.97,16.05,230246.0
2018-01-08 14:00:00,16.06,16.17,16.03,16.03,223948.0,16.06,16.17,16.03,16.03,223948.0
2018-01-08 14:30:00,16.04,16.08,16.02,16.04,157525.0,16.04,16.08,16.02,16.04,157525.0
2018-01-08 15:00:00,16.04,16.08,15.89,15.95,250255.0,16.04,16.08,15.89,15.95,250255.0
2018-01-08 15:30:00,15.95,16.01,15.94,15.98,643923.0,15.95,16.01,15.94,15.98,643923.0
2018-01-09 09:30:00,15.17,15.72,15.1,15.4,1545257.0,15.17,15.72,15.1,15.4,1545257.0
2018-01-09 10:00:00,15.39,15.39,15.17,15.26,591419.0,15.39,15.39,15.17,15.26,591419.0
2018-01-09 10:30:00,15.26,15.26,15.1,15.11,600013.0,15.26,15.26,15.1,15.11,600013.0
2018-01-09 11:00:00,15.11,15.21,15.01,15.17,553919.0,15.11,15.21,15.01,15.17,553919.0
2018-01-09 11:30:00,15.18,15.21,15.1,15.15,348742.0,15.18,15.21,15.1,15.15,348742.0
2018-01-09 12:00:00,15.15,15.28,15.11,15.25,313381.0,15.15,15.28,15.11,15.25,313381.0
2018-01-09 12:30:00,15.26,15.3,15.16,15.16,286920.0,15.26,15.3,15.16,15.16,286920.0
2018-01-09 13:00:00,15.17,15.2,15.1,15.19,195712.0,15.17,15.2,15.1,15.19,195712.0
2018-01-09 13:30:00,15.19,15.25,15.16,15.23,196049.0,15.19,15.25,15.16,15.23,196049.0
2018-01-09 14:00:00,15.23,15.25,15.16,15.18,304989.0,15.23,15.25,15.16,15.18,304989.0
2018-01-09 14:30:00,15.18,15.2,15.11,15.18,283755.0,15.18,15.2,15.11,15.18,283755.0
2018-01-09 15:00:00,15.19,15.2,15.14,15.17,388468.0,15.19,15.2,15.14,15.17,388468.0
2018-01-09 15:30:00,15.16,15.2,15.09,15.11,1301414.0,15.16,15.2,15.09,15.11,1301414.0
2018-01-10 09:30:00,15.02,15.14,14.85,14.98,623785.0,15.02,15.14,14.85,14.98,623785.0
2018-01-10 10:00:00,14.99,15.01,14.88,14.99,424543.0,14.99,15.01,14.88,14.99,424543.0
2018-01-10 10:30:00,14.99,15.12,14.98,15.12,389436.0,14.99,15.12,14.98,15.12,389436.0
2018-01-10 11:00:00,15.12,15.21,15.09,15.16,281157.0,15.12,15.21,15.09,15.16,281157.0
2018-01-10 11:30:00,15.17,15.17,15.04,15.06,247611.0,15.17,15.17,15.04,15.06,247611.0
2018-01-10 12:00:00,15.06,15.1,15.04,15.07,177614.0,15.06,15.1,15.04,15.07,177614.0
2018-01-10 12:30:00,15.07,15.09,15.03,15.04,243948.0,15.07,15.09,15.03,15.04,243948.0
2018-01-10 13:00:00,15.04,15.05,14.92,14.98,271079.0,15.04,15.05,14.92,14.98,271079.0
2018-01-10 13:30:00,14.98,15.04,14.95,15.04,208127.0,14.98,15.04,14.95,15.04,208127.0
2018-01-10 14:00:00,15.03,15.05,14.97,15.05,145247.0,15.03,15.05,14.97,15.05,145247.0
2018-01-10 14:30:00,15.04,15.05,15.0,15.0,175561.0,15.04,15.05,15.0,15.0,175561.0
2018-01-10 15:00:00,15.0,15.03,14.96,15.01,160344.0,15.0,15.03,14.96,15.01,160344.0
2018-01-10 15:30:00,15.01,15.13,15.0,15.05,752373.0,15.01,15.13,15.0,15.05,752373.0
2018-01-11 09:30:00,15.15,15.48,15.07,15.39,610464.0,15.15,15.48,15.07,15.39,610464.0
2018-01-11 10:00:00,15.39,15.42,15.19,15.27,419079.0,15.39,15.42,15.19,15.27,419079.0
2018-01-11 10:30:00,15.27,15.43,15.27,15.43,194048.0,15.27,15.43,15.27,15.43,194048.0
2018-01-11 11:00:00,15.43,15.5,15.39,15.44,244189.0,15.43,15.5,15.39,15.44,244189.0
2018-01-11 11:30:00,15.43,15.53,15.43,15.5,275404.0,15.43,15.53,15.43,15.5,275404.0
2018-01-11 12:00:00,15.5,15.57,15.47,15.53,180727.0,15.5,15.57,15.47,15.53,180727.0
2018-01-11 12:30:00,15.54,15.58,15.48,15.53,489780.0,15.54,15.58,15.48,15.53,489780.0
2018-01-11 13:00:00,15.52,15.55,15.43,15.44,216728.0,15.52,15.55,15.43,15.44,216728.0
2018-01-11 13:30:00,15.44,15.45,15.29,15.3,248753.0,15.44,15.45,15.29,15.3,248753.0
2018-01-11 14:00:00,15.3,15.39,15.3,15.35,150719.0,15.3,15.39,15.3,15.35,150719.0
2018-01-11 14:30:00,15.36,15.37,15.31,15.36,150851.0,15.36,15.37,15.31,15.36,150851.0
2018-01-11 15:00:00,15.36,15.39,15.33,15.35,243053.0,15.36,15.39,15.33,15.35,243053.0
2018-01-11 15:30:00,15.34,15.35,15.28,15.3,647695.0,15.34,15.35,15.28,15.3,647695.0
2018-01-12 09:30:00,15.46,15.6,15.31,15.33,553768.0,15.46,15.6,15.31,15.33,553768.0
2018-01-12 10:00:00,15.34,15.37,15.16,15.16,262200.0,15.34,15.37,15.16,15.16,262200.0
2018-01-12 10:30:00,15.16,15.18,15.02,15.08,396012.0,15.16,15.18,15.02,15.08,396012.0
2018-01-12 11:00:00,15.09,15.09,15.0,15.06,276672.0,15.09,15.09,15.0,15.06,276672.0
2018-01-12 11:30:00,15.05,15.14,15.05,15.14,210833.0,15.05,15.14,15.05,15.14,210833.0
2018-01-12 12:00:00,15.13,15.17,15.07,15.07,168215.0,15.13,15.17,15.07,15.07,168215.0
2018-01-12 12:30:00,15.08,15.11,15.01,15.07,413901.0,15.08,15.11,15.01,15.07,413901.0
2018-01-12 13:00:00,15.08,15.09,15.04,15.06,159182.0,15.08,15.09,15.04,15.06,159182.0
2018-01-12 13:30:00,15.06,15.1,15.05,15.1,129614.0,15.06,15.1,15.05,15.1,129614.0
2018-01-12 14:00:00,15.09,15.1,15.06,15.08,126235.0,15.09,15.1,15.06,15.08,126235.0
2018-01-12 14:30:00,15.08,15.1,15.03,15.09,165114.0,15.08,15.1,15.03,15.09,165114.0
2018-01-12 15:00:00,15.09,15.1,15.03,15.08,210024.0,15.09,15.1,15.03,15.08,210024.0
2018-01-12 15:30:00,15.08,15.12,15.07,15.11,987379.0,15.08,15.12,15.07,15.11,987379.0
2018-01-16 09:30:00,14.67,14.88,14.35,14.43,1894338.0,14.67,14.88,14.35,14.43,1894338.0
2018-01-16 10:00:00,14.42,14.46,14.06,14.17,1842384.0,14.42,14.46,14.06,14.17,1842384.0
2018-01-16 10:30:00,14.16,14.48,14.15,14.29,748401.0,14.16,14.48,14.15,14.29,748401.0
2018-01-16 11:00:00,14.29,14.41,14.29,14.37,401402.0,14.29,14.41,14.29,14.37,401402.0
2018-01-16 11:30:00,14.37,14.38,14.19,14.2,443576.0,14.37,14.38,14.19,14.2,443576.0
2018-01-16 12:00:00,14.21,14.26,14.19,14.23,835080.0,14.21,14.26,14.19,14.23,835080.0
2018-01-16 12:30:00,14.23,14.25,14.13,14.14,1117751.0,14.23,14.25,14.13,14.14,1117751.0
2018-01-16 13:00:00,14.13,14.18,14.09,14.13,393472.0,14.13,14.18,14.09,14.13,393472.0
2018-01-16 13:30:00,14.14,14.16,14.08,14.11,535491.0,14.14,14.16,14.08,14.11,535491.0
2018-01-16 14:00:00,14.1,14.11,13.94,13.96,688060.0,14.1,14.11,13.94,13.96,688060.0
2018-01-16 14:30:00,13.96,14.04,13.87,13.9,826410.0,13.96,14.04,13.87,13.9,826410.0
2018-01-16 15:00:00,13.89,14.01,13.84,13.86,671829.0,13.89,14.01,13.84,13.86,671829.0
2018-01-16 15:30:00,13.85,13.87,13.6,13.81,2053694.0,13.85,13.87,13.6,13.81,2053694.0
2018-01-17 09:30:00,13.88,13.89,13.63,13.66,848181.0,13.88,13.89,13.63,13.66,848181.0
2018-01-17 10:00:00,13.65,13.7,13.54,13.63,474364.0,13.65,13.7,13.54,13.63,474364.0
2018-01-17 10:30:00,13.63,13.88,13.63,13.83,553574.0,13.63,13.88,13.63,13.83,553574.0
2018-01-17 11:00:00,13.83,13.86,13.77,13.79,349600.0,13.83,13.86,13.77,13.79,349600.0
2018-01-17 11:30:00,13.79,13.8,13.72,13.77,267854.0,13.79,13.8,13.72,13.77,267854.0
2018-01-17 12:00:00,13.77,13.78,13.7,13.77,200215.0,13.77,13.78,13.7,13.77,200215.0
2018-01-17 12:30:00,13.77,13.78,13.73,13.77,190940.0,13.77,13.78,13.73,13.77,190940.0
2018-01-17 13:00:00,13.78,13.82,13.77,13.8,147862.0,13.78,13.82,13.77,13.8,147862.0
2018-01-17 13:30:00,13.79,13.81,13.78,13.81,258301.0,13.79,13.81,13.78,13.81,258301.0
2018-01-17 14:00:00,13.81,13.88,13.8,13.86,268942.0,13.81,13.88,13.8,13.86,268942.0
2018-01-17 14:30:00,13.86,13.95,13.85,13.95,325019.0,13.86,13.95,13.85,13.95,325019.0
2018-01-17 15:00:00,13.95,13.95,13.77,13.78,361886.0,13.95,13.95,13.77,13.78,361886.0
2018-01-17 15:30:00,13.78,13.83,13.73,13.83,1146367.0,13.78,13.83,13.73,13.83,1146367.0
2018-01-18 09:30:00,13.85,13.85,13.52,13.69,946732.0,13.85,13.85,13.52,13.69,946732.0
2018-01-18 10:00:00,13.69,13.74,13.48,13.58,694072.0,13.69,13.74,13.48,13.58,694072.0
2018-01-18 10:30:00,13.58,13.71,13.58,13.66,363343.0,13.58,13.71,13.58,13.66,363343.0
2018-01-18 11:00:00,13.66,13.72,13.62,13.63,323369.0,13.66,13.72,13.62,13.63,323369.0
2018-01-18 11:30:00,13.62,13.64,13.55,13.56,231916.0,13.62,13.64,13.55,13.56,231916.0
2018-01-18 12:00:00,13.56,13.7,13.56,13.69,175186.0,13.56,13.7,13.56,13.69,175186.0
2018-01-18 12:30:00,13.68,13.69,13.6,13.61,205213.0,13.68,13.69,13.6,13.61,205213.0
2018-01-18 13:00:00,13.61,13.66,13.59,13.64,138912.0,13.61,13.66,13.59,13.64,138912.0
2018-01-18 13:30:00,13.64,13.68,13.6,13.66,217227.0,13.64,13.68,13.6,13.66,217227.0
2018-01-18 14:00:00,13.66,13.68,13.63,13.67,214573.0,13.66,13.68,13.63,13.67,214573.0
2018-01-18 14:30:00,13.67,13.7,13.62,13.68,270957.0,13.67,13.7,13.62,13.68,270957.0
2018-01-18 15:00:00,13.68,13.74,13.67,13.72,283331.0,13.68,13.74,13.67,13.72,283331.0
2018-01-18 15:30:00,13.72,13.73,13.67,13.71,802143.0,13.72,13.73,13.67,13.71,802143.0
2018-01-19 09:30:00,13.71,13.95,13.7,13.81,680747.0,13.71,13.95,13.7,13.81,680747.0
2018-01-19 10:00:00,13.81,14.04,13.77,14.03,388406.0,13.81,14.04,13.77,14.03,388406.0
2018-01-19 10:30:00,14.02,14.05,13.95,14.02,330490.0,14.02,14.05,13.95,14.02,330490.0
2018-01-19 11:00:00,14.02,14.09,13.97,14.07,327251.0,14.02,14.09,13.97,14.07,327251.0
2018-01-19 11:30:00,14.07,14.18,14.07,14.12,277286.0,14.07,14.18,14.07,14.12,277286.0
2018-01-19 12:00:00,14.12,14.17,14.07,14.07,168739.0,14.12,14.17,14.07,14.07,168739.0
2018-01-19 12:30:00,14.08,14.12,14.06,14.08,200854.0,14.08,14.12,14.06,14.08,200854.0
2018-01-19 13:00:00,14.09,14.2,14.08,14.19,174743.0,14.09,14.2,14.08,14.19,174743.0
2018-01-19 13:30:00,14.19,14.2,14.14,14.19,256222.0,14.19,14.2,14.14,14.19,256222.0
2018-01-19 14:00:00,14.2,14.2,14.17,14.19,138013.0,14.2,14.2,14.17,14.19,138013.0
2018-01-19 14:30:00,14.18,14.23,14.15,14.16,194248.0,14.18,14.23,14.15,14.16,194248.0
2018-01-19 15:00:00,14.16,14.19,14.15,14.16,188243.0,14.16,14.19,14.15,14.16,188243.0
2018-01-19 15:30:00,14.17,14.21,14.11,14.21,701431.0,14.17,14.21,14.11,14.21,701431.0
2018-01-22 09:30:00,14.04,14.22,13.91,14.19,548650.0,14.04,14.22,13.91,14.19,548650.0
2018-01-22 10:00:00,14.2,14.4,14.19,14.34,414069.0,14.2,14.4,14.19,14.34,414069.0
2018-01-22 10:30:00,14.34,14.34,14.24,14.31,210587.0,14.34,14.34,14.24,14.31,210587.0
2018-01-22 11:00:00,14.32,14.37,14.28,14.29,258622.0,14.32,14.37,14.28,14.29,258622.0
2018-01-22 11:30:00,14.29,14.41,14.29,14.41,152247.0,14.29,14.41,14.29,14.41,152247.0
2018-01-22 12:00:00,14.4,14.47,14.39,14.47,188158.0,14.4,14.47,14.39,14.47,188158.0
2018-01-22 12:30:00,14.46,14.51,14.43,14.46,214345.0,14.46,14.51,14.43,14.46,214345.0
2018-01-22 13:00:00,14.46,14.46,14.41,14.42,165374.0,14.46,14.46,14.41,14.42,165374.0
2018-01-22 13:30:00,14.43,14.53,14.39,14.5,228252.0,14.43,14.53,14.39,14.5,228252.0
2018-01-22 14:00:00,14.5,14.51,14.39,14.41,196542.0,14.5,14.51,14.39,14.41,196542.0
2018-01-22 14:30:00,14.4,14.46,14.39,14.44,141036.0,14.4,14.46,14.39,14.44,141036.0
2018-01-22 15:00:00,14.44,14.47,14.42,14.46,147725.0,14.44,14.47,14.42,14.46,147725.0
2018-01-22 15:30:00,14.46,14.57,14.44,14.56,753239.0,14.46,14.57,14.44,14.56,753239.0
2018-01-23 09:30:00,14.5,15.0,14.5,14.84,1100150.0,14.5,15.0,14.5,14.84,1100150.0
2018-01-23 10:00:00,14.83,14.83,14.67,14.75,495102.0,14.83,14.83,14.67,14.75,495102.0
2018-01-23 10:30:00,14.75,14.76,14.65,14.75,553088.0,14.75,14.76,14.65,14.75,553088.0
2018-01-23 11:00:00,14.74,14.86,14.74,14.82,489728.0,14.74,14.86,14.74,14.82,489728.0
2018-01-23 11:30:00,14.82,14.82,14.62,14.66,296862.0,14.82,14.82,14.62,14.66,296862.0
2018-01-23 12:00:00,14.66,14.74,14.66,14.7,218143.0,14.66,14.74,14.66,14.7,218143.0
2018-01-23 12:30:00,14.69,14.79,14.68,14.78,186123.0,14.69,14.79,14.68,14.78,186123.0
2018-01-23 13:00:00,14.78,14.8,14.75,14.77,167957.0,14.78,14.8,14.75,14.77,167957.0
2018-01-23 13:30:00,14.76,14.81,14.76,14.8,246417.0,14.76,14.81,14.76,14.8,246417.0
2018-01-23 14:00:00,14.8,14.89,14.78,14.88,227838.0,14.8,14.89,14.78,14.88,227838.0
2018-01-23 14:30:00,14.88,14.89,14.84,14.86,317344.0,14.88,14.89,14.84,14.86,317344.0
2018-01-23 15:00:00,14.87,14.9,14.82,14.88,375557.0,14.87,14.9,14.82,14.88,375557.0
2018-01-23 15:30:00,14.89,15.02,14.85,15.0,1267332.0,14.89,15.02,14.85,15.0,1267332.0
2018-01-24 09:30:00,14.89,14.95,14.58,14.8,762218.0,14.89,14.95,14.58,14.8,762218.0
2018-01-24 10:00:00,14.8,14.96,14.61,14.96,278129.0,14.8,14.96,14.61,14.96,278129.0
2018-01-24 10:30:00,14.95,15.1,14.94,15.0,459264.0,14.95,15.1,14.94,15.0,459264.0
2018-01-24 11:00:00,15.01,15.01,14.8,14.85,382028.0,15.01,15.01,14.8,14.85,382028.0
2018-01-24 11:30:00,14.84,14.85,14.71,14.79,202193.0,14.84,14.85,14.71,14.79,202193.0
2018-01-24 12:00:00,14.8,14.82,14.73,14.76,164812.0,14.8,14.82,14.73,14.76,164812.0
2018-01-24 12:30:00,14.76,14.81,14.71,14.79,282595.0,14.76,14.81,14.71,14.79,282595.0
2018-01-24 13:00:00,14.79,14.84,14.71,14.83,234416.0,14.79,14.84,14.71,14.83,234416.0
2018-01-24 13:30:00,14.83,14.92,14.82,14.9,202821.0,14.83,14.92,14.82,14.9,202821.0
2018-01-24 14:00:00,14.9,14.95,14.87,14.94,139858.0,14.9,14.95,14.87,14.94,139858.0
2018-01-24 14:30:00,14.94,15.0,14.9,15.0,203076.0,14.94,15.0,14.9,15.0,203076.0
2018-01-24 15:00:00,14.99,15.04,14.98,14.99,369467.0,14.99,15.04,14.98,14.99,369467.0
2018-01-24 15:30:00,15.0,15.0,14.93,14.95,722122.0,15.0,15.0,14.93,14.95,722122.0
2018-01-25 09:30:00,15.05,15.06,14.61,14.63,728132.0,15.05,15.06,14.61,14.63,728132.0
2018-01-25 10:00:00,14.63,14.65,14.52,14.59,614227.0,14.63,14.65,14.52,14.59,614227.0
2018-01-25 10:30:00,14.6,14.65,14.58,14.61,374997.0,14.6,14.65,14.58,14.61,374997.0
2018-01-25 11:00:00,14.61,14.65,14.59,14.63,381600.0,14.61,14.65,14.59,14.63,381600.0
2018-01-25 11:30:00,14.63,14.64,14.56,14.59,319881.0,14.63,14.64,14.56,14.59,319881.0
2018-01-25 12:00:00,14.6,14.62,14.53,14.57,200217.0,14.6,14.62,14.53,14.57,200217.0
2018-01-25 12:30:00,14.58,14.6,14.56,14.57,224497.0,14.58,14.6,14.56,14.57,224497.0
2018-01-25 13:00:00,14.57,14.58,14.52,14.54,211018.0,14.57,14.58,14.52,14.54,211018.0
2018-01-25 13:30:00,14.54,14.6,14.48,14.55,678635.0,14.54,14.6,14.48,14.55,678635.0
2018-01-25 14:00:00,14.54,14.55,14.5,14.53,252688.0,14.54,14.55,14.5,14.53,252688.0
2018-01-25 14:30:00,14.53,14.55,14.49,14.52,413593.0,14.53,14.55,14.49,14.52,413593.0
2018-01-25 15:00:00,14.52,14.61,14.5,14.59,309470.0,14.52,14.61,14.5,14.59,309470.0
2018-01-25 15:30:00,14.6,14.6,14.52,14.57,1338662.0,14.6,14.6,14.52,14.57,1338662.0
2018-01-26 09:30:00,14.55,14.74,14.5,14.51,441635.0,14.55,14.74,14.5,14.51,441635.0
2018-01-26 10:00:00,14.52,14.57,14.42,14.51,382291.0,14.52,14.57,14.42,14.51,382291.0
2018-01-26 10:30:00,14.51,14.57,14.41,14.47,336022.0,14.51,14.57,14.41,14.47,336022.0
2018-01-26 11:00:00,14.46,14.59,14.42,14.57,242415.0,14.46,14.59,14.42,14.57,242415.0
2018-01-26 11:30:00,14.58,14.6,14.52,14.56,150865.0,14.58,14.6,14.52,14.56,150865.0
2018-01-26 12:00:00,14.56,14.57,14.52,14.55,126617.0,14.56,14.57,14.52,14.55,126617.0
2018-01-26 12:30:00,14.55,14.65,14.54,14.64,234271.0,14.55,14.65,14.54,14.64,234271.0
2018-01-26 13:00:00,14.64,14.64,14.56,14.57,97969.0,14.64,14.64,14.56,14.57,97969.0
2018-01-26 13:30:00,14.57,14.58,14.52,14.56,102913.0,14.57,14.58,14.52,14.56,102913.0
2018-01-26 14:00:00,14.56,14.57,14.48,14.5,128317.0,14.56,14.57,14.48,14.5,128317.0
2018-01-26 14:30:00,14.5,14.55,14.48,14.53,154174.0,14.5,14.55,14.48,14.53,154174.0
2018-01-26 15:00:00,14.53,14.57,14.52,14.56,151464.0,14.53,14.57,14.52,14.56,151464.0
2018-01-26 15:30:00,14.56,14.61,14.53,14.6,635661.0,14.56,14.61,14.53,14.6,635661.0
2018-01-29 09:30:00,14.42,14.79,14.42,14.61,396364.0,14.42,14.79,14.42,14.61,396364.0
2018-01-29 10:00:00,14.62,14.69,14.59,14.68,160014.0,14.62,14.69,14.59,14.68,160014.0
2018-01-29 10:30:00,14.68,14.7,14.55,14.55,223106.0,14.68,14.7,14.55,14.55,223106.0
2018-01-29 11:00:00,14.56,14.66,14.55,14.64,234372.0,14.56,14.66,14.55,14.64,234372.0
2018-01-29 11:30:00,14.64,14.64,14.54,14.57,198492.0,14.64,14.64,14.54,14.57,198492.0
2018-01-29 12:00:00,14.56,14.6,14.54,14.54,138633.0,14.56,14.6,14.54,14.54,138633.0
2018-01-29 12:30:00,14.55,14.56,14.49,14.56,129369.0,14.55,14.56,14.49,14.56,129369.0
2018-01-29 13:00:00,14.55,14.57,14.53,14.55,154167.0,14.55,14.57,14.53,14.55,154167.0
2018-01-29 13:30:00,14.55,14.6,14.53,14.56,257747.0,14.55,14.6,14.53,14.56,257747.0
2018-01-29 14:00:00,14.56,14.61,14.52,14.53,250595.0,14.56,14.61,14.52,14.53,250595.0
2018-01-29 14:30:00,14.52,14.56,14.5,14.54,452957.0,14.52,14.56,14.5,14.54,452957.0
2018-01-29 15:00:00,14.54,14.56,14.51,14.55,275417.0,14.54,14.56,14.51,14.55,275417.0
2018-01-29 15:30:00,14.54,14.55,14.47,14.52,850483.0,14.54,14.55,14.47,14.52,850483.0
2018-01-30 09:30:00,14.3,14.42,13.97,13.99,922177.0,14.3,14.42,13.97,13.99,922177.0
2018-01-30 10:00:00,13.99,14.2,13.96,14.17,611482.0,13.99,14.2,13.96,14.17,611482.0
2018-01-30 10:30:00,14.18,14.2,14.09,14.15,352813.0,14.18,14.2,14.09,14.15,352813.0
2018-01-30 11:00:00,14.15,14.18,14.03,14.04,381074.0,14.15,14.18,14.03,14.04,381074.0
2018-01-30 11:30:00,14.04,14.12,14.02,14.05,254657.0,14.04,14.12,14.02,14.05,254657.0
2018-01-30 12:00:00,14.06,14.25,14.06,14.19,304275.0,14.06,14.25,14.06,14.19,304275.0
2018-01-30 12:30:00,14.19,14.23,14.15,14.16,241147.0,14.19,14.23,14.15,14.16,241147.0
2018-01-30 13:00:00,14.16,14.18,14.12,14.16,196204.0,14.16,14.18,14.12,14.16,196204.0
2018-01-30 13:30:00,14.16,14.19,14.13,14.15,227752.0,14.16,14.19,14.13,14.15,227752.0
2018-01-30 14:00:00,14.14,14.15,14.09,14.1,188921.0,14.14,14.15,14.09,14.1,188921.0
2018-01-30 14:30:00,14.11,14.16,14.08,14.15,255425.0,14.11,14.16,14.08,14.15,255425.0
2018-01-30 15:00:00,14.14,14.2,14.11,14.12,375003.0,14.14,14.2,14.11,14.12,375003.0
2018-01-30 15:30:00,14.12,14.18,14.1,14.11,977723.0,14.12,14.18,14.1,14.11,977723.0
2018-01-31 09:30:00,14.14,14.25,13.92,13.97,707485.0,14.14,14.25,13.92,13.97,707485.0
2018-01-31 10:00:00,13.98,14.12,13.84,14.07,413044.0,13.98,14.12,13.84,14.07,413044.0
2018-01-31 10:30:00,14.07,14.1,13.99,14.02,234093.0,14.07,14.1,13.99,14.02,234093.0
2018-01-31 11:00:00,14.03,14.04,13.94,13.97,261380.0,14.03,14.04,13.94,13.97,261380.0
2018-01-31 11:30:00,13.96,14.04,13.96,14.02,259093.0,13.96,14.04,13.96,14.02,259093.0
2018-01-31 12:00:00,14.02,14.13,14.01,14.1,479415.0,14.02,14.13,14.01,14.1,479415.0
2018-01-31 12:30:00,14.09,14.1,14.05,14.08,182457.0,14.09,14.1,14.05,14.08,182457.0
2018-01-31 13:00:00,14.09,14.14,14.07,14.14,134058.0,14.09,14.14,14.07,14.14,134058.0
2018-01-31 13:30:00,14.14,14.22,14.13,14.18,197377.0,14.14,14.22,14.13,14.18,197377.0
2018-01-31 14:00:00,14.18,14.18,14.08,14.11,175069.0,14.18,14.18,14.08,14.11,175069.0
2018-01-31 14:30:00,14.1,14.11,13.94,14.04,327375.0,14.1,14.11,13.94,14.04,327375.0
2018-01-31 15:00:00,14.04,14.12,14.01,14.1,244409.0,14.04,14.12,14.01,14.1,244409.0
2018-01-31 15:30:00,14.1,14.1,13.81,13.86,2370674.0,14.1,14.1,13.81,13.86,2370674.0
2018-02-01 09:30:00,13.78,14.04,13.6,13.95,503012.0,13.78,14.04,13.6,13.95,503012.0
2018-02-01 10:00:00,13.95,14.1,13.94,14.03,282468.0,13.95,14.1,13.94,14.03,282468.0
2018-02-01 10:30:00,14.03,14.05,13.91,13.95,209110.0,14.03,14.05,13.91,13.95,209110.0
2018-02-01 11:00:00,13.95,13.98,13.92,13.94,177515.0,13.95,13.98,13.92,13.94,177515.0
2018-02-01 11:30:00,13.95,14.07,13.94,14.05,226645.0,13.95,14.07,13.94,14.05,226645.0
2018-02-01 12:00:00,14.04,14.06,13.92,13.93,203349.0,14.04,14.06,13.92,13.93,203349.0
2018-02-01 12:30:00,13.93,13.98,13.9,13.92,161456.0,13.93,13.98,13.9,13.92,161456.0
2018-02-01 13:00:00,13.92,14.03,13.91,14.01,168946.0,13.92,14.03,13.91,14.01,168946.0
2018-02-01 13:30:00,14.01,14.04,13.97,14.0,133303.0,14.01,14.04,13.97,14.0,133303.0
2018-02-01 14:00:00,14.0,14.01,13.85,13.89,196007.0,14.0,14.01,13.85,13.89,196007.0
2018-02-01 14:30:00,13.89,13.98,13.88,13.95,171058.0,13.89,13.98,13.88,13.95,171058.0
2018-02-01 15:00:00,13.94,13.98,13.9,13.9,176862.0,13.94,13.98,13.9,13.9,176862.0
2018-02-01 15:30:00,13.9,13.97,13.82,13.93,606142.0,13.9,13.97,13.82,13.93,606142.0
2018-02-02 09:30:00,13.82,14.01,13.74,13.91,518410.0,13.82,14.01,13.74,13.91,518410.0
2018-02-02 10:00:00,13.91,13.98,13.79,13.93,367969.0,13.91,13.98,13.79,13.93,367969.0
2018-02-02 10:30:00,13.94,13.99,13.82,13.86,197492.0,13.94,13.99,13.82,13.86,197492.0
2018-02-02 11:00:00,13.85,13.91,13.78,13.82,239360.0,13.85,13.91,13.78,13.82,239360.0
2018-02-02 11:30:00,13.82,13.87,13.76,13.76,169509.0,13.82,13.87,13.76,13.76,169509.0
2018-02-02 12:00:00,13.77,13.78,13.67,13.69,245088.0,13.77,13.78,13.67,13.69,245088.0
2018-02-02 12:30:00,13.69,13.76,13.65,13.74,312473.0,13.69,13.76,13.65,13.74,312473.0
2018-02-02 13:00:00,13.73,13.73,13.64,13.7,191132.0,13.73,13.73,13.64,13.7,191132.0
2018-02-02 13:30:00,13.71,13.75,13.67,13.75,249235.0,13.71,13.75,13.67,13.75,249235.0
2018-02-02 14:00:00,13.75,13.75,13.6,13.61,214519.0,13.75,13.75,13.6,13.61,214519.0
2018-02-02 14:30:00,13.62,13.66,13.58,13.58,234282.0,13.62,13.66,13.58,13.58,234282.0
2018-02-02 15:00:00,13.58,13.73,13.5,13.72,352562.0,13.58,13.73,13.5,13.72,352562.0
2018-02-02 15:30:00,13.71,13.72,13.65,13.65,921093.0,13.71,13.72,13.65,13.65,921093.0
2018-02-05 09:30:00,13.46,13.79,13.3,13.72,576079.0,13.46,13.79,13.3,13.72,576079.0
2018-02-05 10:00:00,13.73,13.75,13.62,13.68,383269.0,13.73,13.75,13.62,13.68,383269.0
2018-02-05 10:30:00,13.69,13.71,13.53,13.7,360057.0,13.69,13.71,13.53,13.7,360057.0
2018-02-05 11:00:00,13.7,13.71,13.53,13.54,320836.0,13.7,13.71,13.53,13.54,320836.0
2018-02-05 11:30:00,13.54,13.66,13.53,13.66,250029.0,13.54,13.66,13.53,13.66,250029.0
2018-02-05 12:00:00,13.65,13.65,13.5,13.5,254743.0,13.65,13.65,13.5,13.5,254743.0
2018-02-05 12:30:00,13.5,13.54,13.42,13.43,368017.0,13.5,13.54,13.42,13.43,368017.0
2018-02-05 13:00:00,13.43,13.46,13.39,13.41,337073.0,13.43,13.46,13.39,13.41,337073.0
2018-02-05 13:30:00,13.41,13.44,13.35,13.44,306509.0,13.41,13.44,13.35,13.44,306509.0
2018-02-05 14:00:00,13.43,13.47,13.34,13.36,355553.0,13.43,13.47,13.34,13.36,355553.0
2018-02-05 14:30:00,13.36,13.36,13.27,13.28,387722.0,13.36,13.36,13.27,13.28,387722.0
2018-02-05 15:00:00,13.28,13.36,13.17,13.24,671777.0,13.28,13.36,13.17,13.24,671777.0
2018-02-05 15:30:00,13.24,13.28,12.92,12.92,1593233.0,13.24,13.28,12.92,12.92,1593233.0
2018-02-06 09:30:00,12.63,12.88,12.5,12.76,1209765.0,12.63,12.88,12.5,12.76,1209765.0
2018-02-06 10:00:00,12.77,12.85,12.69,12.72,910451.0,12.77,12.85,12.69,12.72,910451.0
2018-02-06 10:30:00,12.72,12.89,12.68,12.8,712000.0,12.72,12.89,12.68,12.8,712000.0
2018-02-06 11:00:00,12.81,12.99,12.75,12.92,474023.0,12.81,12.99,12.75,12.92,474023.0
2018-02-06 11:30:00,12.92,13.11,12.89,12.96,445099.0,12.92,13.11,12.89,12.96,445099.0
2018-02-06 12:00:00,12.96,13.21,12.96,13.21,280178.0,12.96,13.21,12.96,13.21,280178.0
2018-02-06 12:30:00,13.22,13.26,13.04,13.12,336941.0,13.22,13.26,13.04,13.12,336941.0
2018-02-06 13:00:00,13.12,13.12,13.01,13.03,269267.0,13.12,13.12,13.01,13.03,269267.0
2018-02-06 13:30:00,13.03,13.05,12.94,12.98,462941.0,13.03,13.05,12.94,12.98,462941.0
2018-02-06 14:00:00,12.98,13.04,12.94,12.99,491406.0,12.98,13.04,12.94,12.99,491406.0
2018-02-06 14:30:00,12.98,13.17,12.97,13.14,694133.0,12.98,13.17,12.97,13.14,694133.0
2018-02-06 15:00:00,13.15,13.28,13.05,13.09,636269.0,13.15,13.28,13.05,13.09,636269.0
2018-02-06 15:30:00,13.09,13.18,13.03,13.08,1714703.0,13.09,13.18,13.03,13.08,1714703.0
2018-02-07 09:30:00,13.16,13.61,13.12,13.56,604145.0,13.16,13.61,13.12,13.56,604145.0
2018-02-07 10:00:00,13.55,13.68,13.47,13.5,634463.0,13.55,13.68,13.47,13.5,634463.0
2018-02-07 10:30:00,13.49,13.59,13.41,13.5,389895.0,13.49,13.59,13.41,13.5,389895.0
2018-02-07 11:00:00,13.5,13.62,13.46,13.5,287081.0,13.5,13.62,13.46,13.5,287081.0
2018-02-07 11:30:00,13.51,13.58,13.48,13.58,227778.0,13.51,13.58,13.48,13.58,227778.0
2018-02-07 12:00:00,13.57,13.62,13.49,13.54,235673.0,13.57,13.62,13.49,13.54,235673.0
2018-02-07 12:30:00,13.54,13.58,13.5,13.51,190847.0,13.54,13.58,13.5,13.51,190847.0
2018-02-07 13:00:00,13.52,13.55,13.31,13.36,332777.0,13.52,13.55,13.31,13.36,332777.0
2018-02-07 13:30:00,13.36,13.47,13.33,13.42,249458.0,13.36,13.47,13.33,13.42,249458.0
2018-02-07 14:00:00,13.41,13.51,13.36,13.51,238355.0,13.41,13.51,13.36,13.51,238355.0
2018-02-07 14:30:00,13.5,13.51,13.34,13.44,278682.0,13.5,13.51,13.34,13.44,278682.0
2018-02-07 15:00:00,13.44,13.45,13.35,13.38,330969.0,13.44,13.45,13.35,13.38,330969.0
2018-02-07 15:30:00,13.38,13.43,13.24,13.26,1100446.0,13.38,13.43,13.24,13.26,1100446.0
2018-02-08 09:30:00,13.21,13.36,13.16,13.29,488296.0,13.21,13.36,13.16,13.29,488296.0
2018-02-08 10:00:00,13.3,13.36,13.26,13.27,333335.0,13.3,13.36,13.26,13.27,333335.0
2018-02-08 10:30:00,13.26,13.28,12.98,12.99,456363.0,13.26,13.28,12.98,12.99,456363.0
2018-02-08 11:00:00,12.99,13.03,12.87,12.95,467871.0,12.99,13.03,12.87,12.95,467871.0
2018-02-08 11:30:00,12.96,13.04,12.94,13.01,291309.0,12.96,13.04,12.94,13.01,291309.0
2018-02-08 12:00:00,13.01,13.03,12.93,12.94,528148.0,13.01,13.03,12.93,12.94,528148.0
2018-02-08 12:30:00,12.95,12.97,12.87,12.93,454704.0,12.95,12.97,12.87,12.93,454704.0
2018-02-08 13:00:00,12.92,13.21,12.9,13.13,708459.0,12.92,13.21,12.9,13.13,708459.0
2018-02-08 13:30:00,13.13,13.3,13.07,13.29,387473.0,13.13,13.3,13.07,13.29,387473.0
2018-02-08 14:00:00,13.29,13.34,13.22,13.28,229689.0,13.29,13.34,13.22,13.28,229689.0
2018-02-08 14:30:00,13.28,13.34,13.21,13.23,265987.0,13.28,13.34,13.21,13.23,265987.0
2018-02-08 15:00:00,13.24,13.31,13.22,13.28,377920.0,13.24,13.31,13.22,13.28,377920.0
2018-02-08 15:30:00,13.27,13.3,13.11,13.14,915144.0,13.27,13.3,13.11,13.14,915144.0
2018-02-09 09:30:00,13.27,13.88,13.24,13.73,1409592.0,13.27,13.88,13.24,13.73,1409592.0
2018-02-09 10:00:00,13.74,13.83,13.57,13.63,666617.0,13.74,13.83,13.57,13.63,666617.0
2018-02-09 10:30:00,13.63,13.68,13.41,13.54,491796.0,13.63,13.68,13.41,13.54,491796.0
2018-02-09 11:00:00,13.54,13.63,13.4,13.52,576873.0,13.54,13.63,13.4,13.52,576873.0
2018-02-09 11:30:00,13.51,13.54,13.33,13.35,293645.0,13.51,13.54,13.33,13.35,293645.0
2018-02-09 12:00:00,13.35,13.37,13.25,13.32,655572.0,13.35,13.37,13.25,13.32,655572.0
2018-02-09 12:30:00,13.33,13.37,13.2,13.34,413194.0,13.33,13.37,13.2,13.34,413194.0
2018-02-09 13:00:00,13.33,13.35,13.27,13.31,443111.0,13.33,13.35,13.27,13.31,443111.0
2018-02-09 13:30:00,13.3,13.52,13.19,13.41,491146.0,13.3,13.52,13.19,13.41,491146.0
2018-02-09 14:00:00,13.41,13.78,13.41,13.66,714371.0,13.41,13.78,13.41,13.66,714371.0
2018-02-09 14:30:00,13.66,13.78,13.6,13.66,399113.0,13.66,13.78,13.6,13.66,399113.0
2018-02-09 15:00:00,13.65,13.66,13.46,13.62,405197.0,13.65,13.66,13.46,13.62,405197.0
2018-02-09 15:30:00,13.62,13.86,13.61,13.75,1306824.0,13.62,13.86,13.61,13.75,1306824.0
2018-02-12 09:30:00,13.89,14.34,13.87,13.95,1313128.0,13.89,14.34,13.87,13.95,1313128.0
2018-02-12 10:00:00,13.96,14.09,13.85,13.93,796273.0,13.96,14.09,13.85,13.93,796273.0
2018-02-12 10:30:00,13.94,14.0,13.9,14.0,762515.0,13.94,14.0,13.9,14.0,762515.0
2018-02-12 11:00:00,14.0,14.0,13.9,13.98,563955.0,14.0,14.0,13.9,13.98,563955.0
2018-02-12 11:30:00,13.98,14.24,13.97,14.24,685957.0,13.98,14.24,13.97,14.24,685957.0
2018-02-12 12:00:00,14.23,14.33,14.23,14.24,529820.0,14.23,14.33,14.23,14.24,529820.0
2018-02-12 12:30:00,14.23,14.26,14.14,14.21,388881.0,14.23,14.26,14.14,14.21,388881.0
2018-02-12 13:00:00,14.22,14.37,14.19,14.32,339274.0,14.22,14.37,14.19,14.32,339274.0
2018-02-12 13:30:00,14.31,14.31,14.18,14.21,323241.0,14.31,14.31,14.18,14.21,323241.0
2018-02-12 14:00:00,14.2,14.42,14.2,14.4,673773.0,14.2,14.42,14.2,14.4,673773.0
2018-02-12 14:30:00,14.4,14.54,14.32,14.45,894738.0,14.4,14.54,14.32,14.45,894738.0
2018-02-12 15:00:00,14.46,14.58,14.37,14.4,948405.0,14.46,14.58,14.37,14.4,948405.0
2018-02-12 15:30:00,14.4,14.44,14.23,14.24,2627836.0,14.4,14.44,14.23,14.24,2627836.0
2018-02-13 09:30:00,16.15,17.1,16.0,16.85,9421166.0,16.15,17.1,16.0,16.85,9421166.0
2018-02-13 10:00:00,16.85,16.91,16.35,16.64,4027860.0,16.85,16.91,16.35,16.64,4027860.0
2018-02-13 10:30:00,16.63,16.94,16.62,16.84,2439937.0,16.63,16.94,16.62,16.84,2439937.0
2018-02-13 11:00:00,16.84,16.93,16.45,16.48,1837131.0,16.84,16.93,16.45,16.48,1837131.0
2018-02-13 11:30:00,16.48,16.72,16.31,16.34,1374609.0,16.48,16.72,16.31,16.34,1374609.0
2018-02-13 12:00:00,16.33,16.5,16.27,16.34,1408499.0,16.33,16.5,16.27,16.34,1408499.0
2018-02-13 12:30:00,16.33,16.44,16.27,16.27,994992.0,16.33,16.44,16.27,16.27,994992.0
2018-02-13 13:00:00,16.27,16.43,16.21,16.35,1162497.0,16.27,16.43,16.21,16.35,1162497.0
2018-02-13 13:30:00,16.34,16.39,16.29,16.36,558333.0,16.34,16.39,16.29,16.36,558333.0
2018-02-13 14:00:00,16.36,16.59,16.3,16.58,1058391.0,16.36,16.59,16.3,16.58,1058391.0
2018-02-13 14:30:00,16.58,16.75,16.5,16.56,1080128.0,16.58,16.75,16.5,16.56,1080128.0
2018-02-13 15:00:00,16.54,16.74,16.51,16.71,1124699.0,16.54,16.74,16.51,16.71,1124699.0
2018-02-13 15:30:00,16.72,16.82,16.55,16.72,3218047.0,16.72,16.82,16.55,16.72,3218047.0
2018-02-14 09:30:00,16.3,16.4,15.83,16.25,2233840.0,16.3,16.4,15.83,16.25,2233840.0
2018-02-14 10:00:00,16.25,16.7,16.24,16.6,821608.0,16.25,16.7,16.24,16.6,821608.0
2018-02-14 10:30:00,16.59,17.2,16.56,17.17,1646762.0,16.59,17.2,16.56,17.17,1646762.0
2018-02-14 11:00:00,17.17,17.38,17.15,17.34,1872889.0,17.17,17.38,17.15,17.34,1872889.0
2018-02-14 11:30:00,17.34,17.45,17.18,17.45,1238200.0,17.34,17.45,17.18,17.45,1238200.0
2018-02-14 12:00:00,17.44,17.55,17.35,17.41,1447921.0,17.44,17.55,17.35,17.41,1447921.0
2018-02-14 12:30:00,17.41,17.55,17.37,17.55,624389.0,17.41,17.55,17.37,17.55,624389.0
2018-02-14 13:00:00,17.55,17.69,17.45,17.67,678714.0,17.55,17.69,17.45,17.67,678714.0
2018-02-14 13:30:00,17.67,17.8,17.67,17.77,906655.0,17.67,17.8,17.67,17.77,906655.0
2018-02-14 14:00:00,17.76,17.94,17.63,17.88,1192217.0,17.76,17.94,17.63,17.88,1192217.0
2018-02-14 14:30:00,17.87,18.08,17.86,17.96,1198912.0,17.87,18.08,17.86,17.96,1198912.0
2018-02-14 15:00:00,17.95,18.0,17.83,17.88,1051895.0,17.95,18.0,17.83,17.88,1051895.0
2018-02-14 15:30:00,17.88,17.99,17.7,17.77,2556801.0,17.88,17.99,17.7,17.77,2556801.0
2018-02-15 09:30:00,17.71,17.88,17.31,17.85,1734682.0,17.71,17.88,17.31,17.85,1734682.0
2018-02-15 10:00:00,17.86,18.07,17.83,17.95,1589627.0,17.86,18.07,17.83,17.95,1589627.0
2018-02-15 10:30:00,17.96,18.27,17.84,18.25,1099053.0,17.96,18.27,17.84,18.25,1099053.0
2018-02-15 11:00:00,18.25,18.28,18.02,18.23,990534.0,18.25,18.28,18.02,18.23,990534.0
2018-02-15 11:30:00,18.23,18.33,18.0,18.05,658761.0,18.23,18.33,18.0,18.05,658761.0
2018-02-15 12:00:00,18.06,18.19,17.98,18.01,493797.0,18.06,18.19,17.98,18.01,493797.0
2018-02-15 12:30:00,18.01,18.32,17.99,18.3,608268.0,18.01,18.32,17.99,18.3,608268.0
2018-02-15 13:00:00,18.3,18.43,18.27,18.28,685592.0,18.3,18.43,18.27,18.28,685592.0
2018-02-15 13:30:00,18.29,18.4,18.26,18.39,858356.0,18.29,18.4,18.26,18.39,858356.0
2018-02-15 14:00:00,18.39,18.48,18.33,18.46,681528.0,18.39,18.48,18.33,18.46,681528.0
2018-02-15 14:30:00,18.45,18.48,18.31,18.37,1075581.0,18.45,18.48,18.31,18.37,1075581.0
2018-02-15 15:00:00,18.38,18.42,18.29,18.3,663543.0,18.38,18.42,18.29,18.3,663543.0
2018-02-15 15:30:00,18.3,18.45,18.29,18.41,1402251.0,18.3,18.45,18.29,18.41,1402251.0
2018-02-16 09:30:00,18.25,18.75,18.05,18.35,1603482.0,18.25,18.75,18.05,18.35,1603482.0
2018-02-16 10:00:00,18.34,18.38,18.1,18.14,1126565.0,18.34,18.38,18.1,18.14,1126565.0
2018-02-16 10:30:00,18.14,18.35,18.1,18.26,943382.0,18.14,18.35,18.1,18.26,943382.0
2018-02-16 11:00:00,18.26,18.34,17.93,17.94,622125.0,18.26,18.34,17.93,17.94,622125.0
2018-02-16 11:30:00,17.95,18.1,17.9,17.99,795178.0,17.95,18.1,17.9,17.99,795178.0
2018-02-16 12:00:00,17.99,18.02,17.49,17.63,1186002.0,17.99,18.02,17.49,17.63,1186002.0
2018-02-16 12:30:00,17.62,17.7,17.57,17.62,496318.0,17.62,17.7,17.57,17.62,496318.0
2018-02-16 13:00:00,17.62,17.76,17.53,17.69,456219.0,17.62,17.76,17.53,17.69,456219.0
2018-02-16 13:30:00,17.68,17.88,17.65,17.84,424996.0,17.68,17.88,17.65,17.84,424996.0
2018-02-16 14:00:00,17.85,17.88,17.63,17.66,488657.0,17.85,17.88,17.63,17.66,488657.0
2018-02-16 14:30:00,17.66,17.69,17.55,17.62,348168.0,17.66,17.69,17.55,17.62,348168.0
2018-02-16 15:00:00,17.62,17.63,17.39,17.51,535417.0,17.62,17.63,17.39,17.51,535417.0
2018-02-16 15:30:00,17.5,17.61,17.36,17.37,2605441.0,17.5,17.61,17.36,17.37,2605441.0
2018-02-20 09:30:00,17.13,17.45,17.05,17.44,865691.0,17.13,17.45,17.05,17.44,865691.0
2018-02-20 10:00:00,17.43,17.71,17.4,17.66,777742.0,17.43,17.71,17.4,17.66,777742.0
2018-02-20 10:30:00,17.66,17.66,17.42,17.47,449506.0,17.66,17.66,17.42,17.47,449506.0
2018-02-20 11:00:00,17.47,17.59,17.43,17.57,346824.0,17.47,17.59,17.43,17.57,346824.0
2018-02-20 11:30:00,17.56,17.57,17.33,17.41,445177.0,17.56,17.57,17.33,17.41,445177.0
2018-02-20 12:00:00,17.4,17.47,17.37,17.41,229844.0,17.4,17.47,17.37,17.41,229844.0
2018-02-20 12:30:00,17.41,17.42,17.31,17.31,283202.0,17.41,17.42,17.31,17.31,283202.0
2018-02-20 13:00:00,17.3,17.31,17.18,17.21,290197.0,17.3,17.31,17.18,17.21,290197.0
2018-02-20 13:30:00,17.21,17.37,17.2,17.37,244841.0,17.21,17.37,17.2,17.37,244841.0
2018-02-20 14:00:00,17.37,17.37,17.22,17.28,260616.0,17.37,17.37,17.22,17.28,260616.0
2018-02-20 14:30:00,17.28,17.41,17.27,17.31,291508.0,17.28,17.41,17.27,17.31,291508.0
2018-02-20 15:00:00,17.32,17.34,17.04,17.12,652040.0,17.32,17.34,17.04,17.12,652040.0
2018-02-20 15:30:00,17.13,17.27,17.09,17.15,1709171.0,17.13,17.27,17.09,17.15,1709171.0
2018-02-21 09:30:00,17.14,17.34,17.09,17.2,321780.0,17.14,17.34,17.09,17.2,321780.0
2018-02-21 10:00:00,17.2,17.36,17.2,17.35,288700.0,17.2,17.36,17.2,17.35,288700.0
2018-02-21 10:30:00,17.34,17.38,17.23,17.35,265686.0,17.34,17.38,17.23,17.35,265686.0
2018-02-21 11:00:00,17.35,17.47,17.33,17.43,248548.0,17.35,17.47,17.33,17.43,248548.0
2018-02-21 11:30:00,17.43,17.45,17.33,17.36,153606.0,17.43,17.45,17.33,17.36,153606.0
2018-02-21 12:00:00,17.36,17.36,17.15,17.18,262563.0,17.36,17.36,17.15,17.18,262563.0
2018-02-21 12:30:00,17.18,17.35,17.18,17.35,233144.0,17.18,17.35,17.18,17.35,233144.0
2018-02-21 13:00:00,17.35,17.35,17.23,17.25,105852.0,17.35,17.35,17.23,17.25,105852.0
2018-02-21 13:30:00,17.26,17.32,17.2,17.27,210338.0,17.26,17.32,17.2,17.27,210338.0
2018-02-21 14:00:00,17.26,17.39,17.25,17.29,279957.0,17.26,17.39,17.25,17.29,279957.0
2018-02-21 14:30:00,17.29,17.34,17.24,17.27,167356.0,17.29,17.34,17.24,17.27,167356.0
2018-02-21 15:00:00,17.28,17.29,17.13,17.2,400464.0,17.28,17.29,17.13,17.2,400464.0
2018-02-21 15:30:00,17.2,17.23,17.01,17.03,681170.0,17.2,17.23,17.01,17.03,681170.0
2018-02-22 09:30:00,17.02,17.09,16.84,17.06,594461.0,17.02,17.09,16.84,17.06,594461.0
2018-02-22 10:00:00,17.06,17.15,16.98,17.01,268159.0,17.06,17.15,16.98,17.01,268159.0
2018-02-22 10:30:00,17.02,17.02,16.91,16.94,168102.0,17.02,17.02,16.91,16.94,168102.0
2018-02-22 11:00:00,16.93,17.14,16.93,17.1,266095.0,16.93,17.14,16.93,17.1,266095.0
2018-02-22 11:30:00,17.11,17.11,17.01,17.02,133221.0,17.11,17.11,17.01,17.02,133221.0
2018-02-22 12:00:00,17.02,17.06,16.98,17.04,104565.0,17.02,17.06,16.98,17.04,104565.0
2018-02-22 12:30:00,17.05,17.06,16.9,16.9,198708.0,17.05,17.06,16.9,16.9,198708.0
2018-02-22 13:00:00,16.9,16.91,16.77,16.79,195064.0,16.9,16.91,16.77,16.79,195064.0
2018-02-22 13:30:00,16.79,16.84,16.73,16.8,228433.0,16.79,16.84,16.73,16.8,228433.0
2018-02-22 14:00:00,16.79,16.84,16.76,16.79,96903.0,16.79,16.84,16.76,16.79,96903.0
2018-02-22 14:30:00,16.8,16.85,16.7,16.72,269078.0,16.8,16.85,16.7,16.72,269078.0
2018-02-22 15:00:00,16.71,16.73,16.6,16.63,272642.0,16.71,16.73,16.6,16.63,272642.0
2018-02-22 15:30:00,16.63,16.69,16.59,16.62,876166.0,16.63,16.69,16.59,16.62,876166.0
2018-02-23 09:30:00,16.77,16.92,16.73,16.79,348891.0,16.77,16.92,16.73,16.79,348891.0
2018-02-23 10:00:00,16.79,16.79,16.67,16.69,167001.0,16.79,16.79,16.67,16.69,167001.0
2018-02-23 10:30:00,16.68,16.72,16.57,16.67,192221.0,16.68,16.72,16.57,16.67,192221.0
2018-02-23 11:00:00,16.68,16.71,16.62,16.7,113303.0,16.68,16.71,16.62,16.7,113303.0
2018-02-23 11:30:00,16.7,16.78,16.65,16.69,166162.0,16.7,16.78,16.65,16.69,166162.0
2018-02-23 12:00:00,16.69,16.75,16.67,16.71,141328.0,16.69,16.75,16.67,16.71,141328.0
2018-02-23 12:30:00,16.71,16.79,16.7,16.77,129192.0,16.71,16.79,16.7,16.77,129192.0
2018-02-23 13:00:00,16.77,16.78,16.72,16.74,96753.0,16.77,16.78,16.72,16.74,96753.0
2018-02-23 13:30:00,16.74,16.84,16.74,16.82,135860.0,16.74,16.84,16.74,16.82,135860.0
2018-02-23 14:00:00,16.82,16.94,16.8,16.92,231209.0,16.82,16.94,16.8,16.92,231209.0
2018-02-23 14:30:00,16.93,17.04,16.9,17.04,285771.0,16.93,17.04,16.9,17.04,285771.0
2018-02-23 15:00:00,17.04,17.13,17.04,17.05,405060.0,17.04,17.13,17.04,17.05,405060.0
2018-02-23 15:30:00,17.05,17.08,16.99,17.02,601164.0,17.05,17.08,16.99,17.02,601164.0
2018-02-26 09:30:00,17.05,17.23,16.94,17.01,509197.0,17.05,17.23,16.94,17.01,509197.0
2018-02-26 10:00:00,17.02,17.11,16.97,17.05,392268.0,17.02,17.11,16.97,17.05,392268.0
2018-02-26 10:30:00,17.03,17.08,16.97,17.03,234624.0,17.03,17.08,16.97,17.03,234624.0
2018-02-26 11:00:00,17.04,17.18,17.01,17.15,257524.0,17.04,17.18,17.01,17.15,257524.0
2018-02-26 11:30:00,17.15,17.19,17.09,17.13,161159.0,17.15,17.19,17.09,17.13,161159.0
2018-02-26 12:00:00,17.14,17.21,17.12,17.14,179563.0,17.14,17.21,17.12,17.14,179563.0
2018-02-26 12:30:00,17.14,17.23,17.13,17.2,138628.0,17.14,17.23,17.13,17.2,138628.0
2018-02-26 13:00:00,17.21,17.26,17.2,17.25,141562.0,17.21,17.26,17.2,17.25,141562.0
2018-02-26 13:30:00,17.25,17.28,17.24,17.28,71130.0,17.25,17.28,17.24,17.28,71130.0
2018-02-26 14:00:00,17.28,17.33,17.23,17.27,170983.0,17.28,17.33,17.23,17.27,170983.0
2018-02-26 14:30:00,17.26,17.28,17.2,17.22,376081.0,17.26,17.28,17.2,17.22,376081.0
2018-02-26 15:00:00,17.23,17.23,17.18,17.2,371636.0,17.23,17.23,17.18,17.2,371636.0
2018-02-26 15:30:00,17.2,17.24,17.16,17.23,711332.0,17.2,17.24,17.16,17.23,711332.0
2018-02-27 09:30:00,17.33,17.75,17.26,17.27,836304.0,17.33,17.75,17.26,17.27,836304.0
2018-02-27 10:00:00,17.26,17.31,17.07,17.12,415907.0,17.26,17.31,17.07,17.12,415907.0
2018-02-27 10:30:00,17.12,17.13,16.79,16.83,446369.0,17.12,17.13,16.79,16.83,446369.0
2018-02-27 11:00:00,16.83,17.04,16.78,16.89,612105.0,16.83,17.04,16.78,16.89,612105.0
2018-02-27 11:30:00,16.89,16.92,16.83,16.86,168365.0,16.89,16.92,16.83,16.86,168365.0
2018-02-27 12:00:00,16.86,16.87,16.79,16.82,155114.0,16.86,16.87,16.79,16.82,155114.0
2018-02-27 12:30:00,16.81,16.86,16.72,16.79,258020.0,16.81,16.86,16.72,16.79,258020.0
2018-02-27 13:00:00,16.79,16.84,16.76,16.82,151409.0,16.79,16.84,16.76,16.82,151409.0
2018-02-27 13:30:00,16.82,16.85,16.77,16.81,156320.0,16.82,16.85,16.77,16.81,156320.0
2018-02-27 14:00:00,16.82,16.84,16.78,16.8,181113.0,16.82,16.84,16.78,16.8,181113.0
2018-02-27 14:30:00,16.8,16.92,16.78,16.89,268172.0,16.8,16.92,16.78,16.89,268172.0
2018-02-27 15:00:00,16.89,16.9,16.8,16.84,307301.0,16.89,16.9,16.8,16.84,307301.0
2018-02-27 15:30:00,16.84,16.87,16.75,16.75,779583.0,16.84,16.87,16.75,16.75,779583.0
2018-02-28 09:30:00,16.9,17.02,16.68,16.76,675547.0,16.9,17.02,16.68,16.76,675547.0
2018-02-28 10:00:00,16.75,16.85,16.72,16.76,222462.0,16.75,16.85,16.72,16.76,222462.0
2018-02-28 10:30:00,16.75,16.76,16.54,16.57,270406.0,16.75,16.76,16.54,16.57,270406.0
2018-02-28 11:00:00,16.56,16.73,16.55,16.66,397848.0,16.56,16.73,16.55,16.66,397848.0
2018-02-28 11:30:00,16.66,16.7,16.59,16.69,312321.0,16.66,16.7,16.59,16.69,312321.0
2018-02-28 12:00:00,16.69,16.82,16.66,16.77,370034.0,16.69,16.82,16.66,16.77,370034.0
2018-02-28 12:30:00,16.76,16.87,16.74,16.84,524712.0,16.76,16.87,16.74,16.84,524712.0
2018-02-28 13:00:00,16.83,16.92,16.79,16.91,280486.0,16.83,16.92,16.79,16.91,280486.0
2018-02-28 13:30:00,16.9,17.0,16.87,16.9,426398.0,16.9,17.0,16.87,16.9,426398.0
2018-02-28 14:00:00,16.9,16.95,16.83,16.87,238056.0,16.9,16.95,16.83,16.87,238056.0
2018-02-28 14:30:00,16.87,16.88,16.76,16.78,271238.0,16.87,16.88,16.76,16.78,271238.0
2018-02-28 15:00:00,16.78,16.85,16.77,16.78,326026.0,16.78,16.85,16.77,16.78,326026.0
2018-02-28 15:30:00,16.78,16.87,16.6,16.61,1394030.0,16.78,16.87,16.6,16.61,1394030.0
2018-03-01 09:30:00,16.69,16.79,16.2,16.33,781805.0,16.69,16.79,16.2,16.33,781805.0
2018-03-01 10:00:00,16.32,16.39,16.2,16.33,520014.0,16.32,16.39,16.2,16.33,520014.0
2018-03-01 10:30:00,16.33,16.44,16.26,16.3,278786.0,16.33,16.44,16.26,16.3,278786.0
2018-03-01 11:00:00,16.3,16.46,16.26,16.46,222642.0,16.3,16.46,16.26,16.46,222642.0
2018-03-01 11:30:00,16.46,16.64,16.46,16.62,297466.0,16.46,16.64,16.46,16.62,297466.0
2018-03-01 12:00:00,16.63,16.72,16.57,16.6,285536.0,16.63,16.72,16.57,16.6,285536.0
2018-03-01 12:30:00,16.59,16.63,16.52,16.57,281565.0,16.59,16.63,16.52,16.57,281565.0
2018-03-01 13:00:00,16.56,16.56,16.37,16.41,286451.0,16.56,16.56,16.37,16.41,286451.0
2018-03-01 13:30:00,16.39,16.43,16.16,16.17,234623.0,16.39,16.43,16.16,16.17,234623.0
2018-03-01 14:00:00,16.18,16.21,16.1,16.15,489675.0,16.18,16.21,16.1,16.15,489675.0
2018-03-01 14:30:00,16.16,16.16,16.03,16.06,590513.0,16.16,16.16,16.03,16.06,590513.0
2018-03-01 15:00:00,16.06,16.21,16.04,16.12,510537.0,16.06,16.21,16.04,16.12,510537.0
2018-03-01 15:30:00,16.12,16.16,16.05,16.14,1107847.0,16.12,16.16,16.05,16.14,1107847.0
2018-03-02 09:30:00,15.95,16.09,15.65,15.67,1155240.0,15.95,16.09,15.65,15.67,1155240.0
2018-03-02 10:00:00,15.68,15.86,15.65,15.76,811935.0,15.68,15.86,15.65,15.76,811935.0
2018-03-02 10:30:00,15.76,16.01,15.74,15.99,1429045.0,15.76,16.01,15.74,15.99,1429045.0
2018-03-02 11:00:00,15.99,16.43,15.98,16.43,707331.0,15.99,16.43,15.98,16.43,707331.0
2018-03-02 11:30:00,16.43,16.63,16.41,16.59,805245.0,16.43,16.63,16.41,16.59,805245.0
2018-03-02 12:00:00,16.59,16.72,16.56,16.7,493643.0,16.59,16.72,16.56,16.7,493643.0
2018-03-02 12:30:00,16.71,16.86,16.6,16.69,880012.0,16.71,16.86,16.6,16.69,880012.0
2018-03-02 13:00:00,16.68,16.75,16.58,16.69,549834.0,16.68,16.75,16.58,16.69,549834.0
2018-03-02 13:30:00,16.68,16.87,16.63,16.8,430165.0,16.68,16.87,16.63,16.8,430165.0
2018-03-02 14:00:00,16.79,17.04,16.79,16.88,606482.0,16.79,17.04,16.79,16.88,606482.0
2018-03-02 14:30:00,16.88,16.96,16.77,16.77,439187.0,16.88,16.96,16.77,16.77,439187.0
2018-03-02 15:00:00,16.77,16.9,16.75,16.89,518422.0,16.77,16.9,16.75,16.89,518422.0
2018-03-02 15:30:00,16.89,17.06,16.88,17.01,1620636.0,16.89,17.06,16.88,17.01,1620636.0
2018-03-05 09:30:00,16.79,17.04,16.78,16.86,531160.0,16.79,17.04,16.78,16.86,531160.0
2018-03-05 10:00:00,16.85,17.05,16.82,17.05,543582.0,16.85,17.05,16.82,17.05,543582.0
2018-03-05 10:30:00,17.04,17.18,17.02,17.17,494722.0,17.04,17.18,17.02,17.17,494722.0
2018-03-05 11:00:00,17.17,17.31,17.13,17.3,398248.0,17.17,17.31,17.13,17.3,398248.0
2018-03-05 11:30:00,17.3,17.38,17.27,17.28,394968.0,17.3,17.38,17.27,17.28,394968.0
2018-03-05 12:00:00,17.27,17.32,17.22,17.29,204330.0,17.27,17.32,17.22,17.29,204330.0
2018-03-05 12:30:00,17.29,17.53,17.26,17.52,652687.0,17.29,17.53,17.26,17.52,652687.0
2018-03-05 13:00:00,17.53,17.53,17.33,17.38,274021.0,17.53,17.53,17.33,17.38,274021.0
2018-03-05 13:30:00,17.38,17.42,17.33,17.35,259884.0,17.38,17.42,17.33,17.35,259884.0
2018-03-05 14:00:00,17.35,17.43,17.34,17.39,220204.0,17.35,17.43,17.34,17.39,220204.0
2018-03-05 14:30:00,17.39,17.49,17.36,17.45,310424.0,17.39,17.49,17.36,17.45,310424.0
2018-03-05 15:00:00,17.46,17.48,17.34,17.34,249194.0,17.46,17.48,17.34,17.34,249194.0
2018-03-05 15:30:00,17.34,17.47,17.32,17.45,1244565.0,17.34,17.47,17.32,17.45,1244565.0
2018-03-06 09:30:00,17.4,17.71,17.36,17.55,662006.0,17.4,17.71,17.36,17.55,662006.0
2018-03-06 10:00:00,17.55,17.56,17.16,17.38,902086.0,17.55,17.56,17.16,17.38,902086.0
2018-03-06 10:30:00,17.38,17.46,17.26,17.34,486147.0,17.38,17.46,17.26,17.34,486147.0
2018-03-06 11:00:00,17.34,17.4,17.26,17.29,429491.0,17.34,17.4,17.26,17.29,429491.0
2018-03-06 11:30:00,17.3,17.54,17.29,17.51,404881.0,17.3,17.54,17.29,17.51,404881.0
2018-03-06 12:00:00,17.5,17.63,17.48,17.56,235190.0,17.5,17.63,17.48,17.56,235190.0
2018-03-06 12:30:00,17.55,17.63,17.51,17.63,163953.0,17.55,17.63,17.51,17.63,163953.0
2018-03-06 13:00:00,17.63,17.66,17.57,17.6,219381.0,17.63,17.66,17.57,17.6,219381.0
2018-03-06 13:30:00,17.61,17.64,17.55,17.59,148761.0,17.61,17.64,17.55,17.59,148761.0
2018-03-06 14:00:00,17.6,17.73,17.6,17.69,244259.0,17.6,17.73,17.6,17.69,244259.0
2018-03-06 14:30:00,17.7,17.72,17.64,17.65,187079.0,17.7,17.72,17.64,17.65,187079.0
2018-03-06 15:00:00,17.64,17.66,17.56,17.64,228669.0,17.64,17.66,17.56,17.64,228669.0
2018-03-06 15:30:00,17.64,17.68,17.6,17.62,761739.0,17.64,17.68,17.6,17.62,761739.0
2018-03-07 09:30:00,17.32,17.53,17.25,17.38,408599.0,17.32,17.53,17.25,17.38,408599.0
2018-03-07 10:00:00,17.39,17.59,17.37,17.46,270920.0,17.39,17.59,17.37,17.46,270920.0
2018-03-07 10:30:00,17.46,17.62,17.43,17.59,427963.0,17.46,17.62,17.43,17.59,427963.0
2018-03-07 11:00:00,17.6,17.6,17.36,17.5,236769.0,17.6,17.6,17.36,17.5,236769.0
2018-03-07 11:30:00,17.49,17.53,17.43,17.43,257792.0,17.49,17.53,17.43,17.43,257792.0
2018-03-07 12:00:00,17.43,17.45,17.31,17.33,191978.0,17.43,17.45,17.31,17.33,191978.0
2018-03-07 12:30:00,17.33,17.41,17.29,17.39,228633.0,17.33,17.41,17.29,17.39,228633.0
2018-03-07 13:00:00,17.39,17.4,17.27,17.32,257323.0,17.39,17.4,17.27,17.32,257323.0
2018-03-07 13:30:00,17.32,17.36,17.27,17.32,163599.0,17.32,17.36,17.27,17.32,163599.0
2018-03-07 14:00:00,17.32,17.4,17.28,17.36,195117.0,17.32,17.4,17.28,17.36,195117.0
2018-03-07 14:30:00,17.37,17.45,17.34,17.37,282886.0,17.37,17.45,17.34,17.37,282886.0
2018-03-07 15:00:00,17.37,17.43,17.36,17.43,262134.0,17.37,17.43,17.36,17.43,262134.0
2018-03-07 15:30:00,17.42,17.46,17.36,17.38,954962.0,17.42,17.46,17.36,17.38,954962.0
2018-03-08 09:30:00,17.45,17.49,17.21,17.25,316524.0,17.45,17.49,17.21,17.25,316524.0
2018-03-08 10:00:00,17.26,17.31,17.19,17.25,300551.0,17.26,17.31,17.19,17.25,300551.0
2018-03-08 10:30:00,17.24,17.3,17.2,17.26,450327.0,17.24,17.3,17.2,17.26,450327.0
2018-03-08 11:00:00,17.26,17.35,17.24,17.3,274339.0,17.26,17.35,17.24,17.3,274339.0
2018-03-08 11:30:00,17.3,17.31,17.21,17.25,351928.0,17.3,17.31,17.21,17.25,351928.0
2018-03-08 12:00:00,17.25,17.25,17.1,17.23,549809.0,17.25,17.25,17.1,17.23,549809.0
2018-03-08 12:30:00,17.23,17.26,17.18,17.25,202398.0,17.23,17.26,17.18,17.25,202398.0
2018-03-08 13:00:00,17.26,17.31,17.2,17.22,198474.0,17.26,17.31,17.2,17.22,198474.0
2018-03-08 13:30:00,17.22,17.27,17.22,17.23,455616.0,17.22,17.27,17.22,17.23,455616.0
2018-03-08 14:00:00,17.22,17.23,17.15,17.17,178584.0,17.22,17.23,17.15,17.17,178584.0
2018-03-08 14:30:00,17.18,17.18,17.09,17.1,218381.0,17.18,17.18,17.09,17.1,218381.0
2018-03-08 15:00:00,17.09,17.15,17.06,17.1,357962.0,17.09,17.15,17.06,17.1,357962.0
2018-03-08 15:30:00,17.1,17.17,17.06,17.16,1258231.0,17.1,17.17,17.06,17.16,1258231.0
2018-03-09 09:30:00,17.28,17.37,17.12,17.17,335194.0,17.28,17.37,17.12,17.17,335194.0
2018-03-09 10:00:00,17.16,17.24,17.15,17.21,353751.0,17.16,17.24,17.15,17.21,353751.0
2018-03-09 10:30:00,17.22,17.22,17.15,17.2,174062.0,17.22,17.22,17.15,17.2,174062.0
2018-03-09 11:00:00,17.2,17.2,16.98,17.05,513268.0,17.2,17.2,16.98,17.05,513268.0
2018-03-09 11:30:00,17.05,17.05,16.88,16.91,430891.0,17.05,17.05,16.88,16.91,430891.0
2018-03-09 12:00:00,16.9,17.0,16.88,16.93,292408.0,16.9,17.0,16.88,16.93,292408.0
2018-03-09 12:30:00,16.94,16.98,16.9,16.97,139636.0,16.94,16.98,16.9,16.97,139636.0
2018-03-09 13:00:00,16.97,17.0,16.95,16.95,110068.0,16.97,17.0,16.95,16.95,110068.0
2018-03-09 13:30:00,16.96,16.98,16.94,16.96,66830.0,16.96,16.98,16.94,16.96,66830.0
2018-03-09 14:00:00,16.96,17.04,16.96,17.01,131089.0,16.96,17.04,16.96,17.01,131089.0
2018-03-09 14:30:00,17.02,17.07,17.0,17.06,143538.0,17.02,17.07,17.0,17.06,143538.0
2018-03-09 15:00:00,17.06,17.07,17.01,17.06,398744.0,17.06,17.07,17.01,17.06,398744.0
2018-03-09 15:30:00,17.05,17.09,17.03,17.05,742772.0,17.05,17.09,17.03,17.05,742772.0
2018-03-12 09:30:00,17.05,17.22,17.01,17.08,261980.0,17.05,17.22,17.01,17.08,261980.0
2018-03-12 10:00:00,17.09,17.13,16.98,17.06,224070.0,17.09,17.13,16.98,17.06,224070.0
2018-03-12 10:30:00,17.06,17.08,16.98,17.01,226281.0,17.06,17.08,16.98,17.01,226281.0
2018-03-12 11:00:00,17.01,17.04,16.82,16.85,698532.0,17.01,17.04,16.82,16.85,698532.0
2018-03-12 11:30:00,16.85,16.97,16.84,16.93,128760.0,16.85,16.97,16.84,16.93,128760.0
2018-03-12 12:00:00,16.94,17.14,16.92,17.12,2234709.0,16.94,17.14,16.92,17.12,2234709.0
2018-03-12 12:30:00,17.12,17.16,17.09,17.16,205192.0,17.12,17.16,17.09,17.16,205192.0
2018-03-12 13:00:00,17.16,17.16,17.07,17.09,197124.0,17.16,17.16,17.07,17.09,197124.0
2018-03-12 13:30:00,17.08,17.13,17.05,17.08,174403.0,17.08,17.13,17.05,17.08,174403.0
2018-03-12 14:00:00,17.09,17.1,17.0,17.01,95438.0,17.09,17.1,17.0,17.01,95438.0
2018-03-12 14:30:00,17.01,17.04,16.95,16.98,156349.0,17.01,17.04,16.95,16.98,156349.0
2018-03-12 15:00:00,16.99,17.14,16.98,17.12,410161.0,16.99,17.14,16.98,17.12,410161.0
2018-03-12 15:30:00,17.11,17.2,17.11,17.18,1430951.0,17.11,17.2,17.11,17.18,1430951.0
2018-03-13 09:30:00,17.21,17.44,17.18,17.32,697216.0,17.21,17.44,17.18,17.32,697216.0
2018-03-13 10:00:00,17.33,17.33,16.89,17.05,1501857.0,17.33,17.33,16.89,17.05,1501857.0
2018-03-13 10:30:00,17.05,17.09,16.84,16.84,779225.0,17.05,17.09,16.84,16.84,779225.0
2018-03-13 11:00:00,16.85,16.89,16.77,16.83,490999.0,16.85,16.89,16.77,16.83,490999.0
2018-03-13 11:30:00,16.83,16.86,16.78,16.8,351726.0,16.83,16.86,16.78,16.8,351726.0
2018-03-13 12:00:00,16.8,16.8,16.57,16.6,828919.0,16.8,16.8,16.57,16.6,828919.0
2018-03-13 12:30:00,16.59,16.71,16.58,16.7,372787.0,16.59,16.71,16.58,16.7,372787.0
2018-03-13 13:00:00,16.71,16.84,16.68,16.81,235701.0,16.71,16.84,16.68,16.81,235701.0
2018-03-13 13:30:00,16.8,16.81,16.74,16.78,220293.0,16.8,16.81,16.74,16.78,220293.0
2018-03-13 14:00:00,16.77,16.8,16.74,16.76,301563.0,16.77,16.8,16.74,16.76,301563.0
2018-03-13 14:30:00,16.76,16.78,16.63,16.64,370310.0,16.76,16.78,16.63,16.64,370310.0
2018-03-13 15:00:00,16.64,16.7,16.6,16.61,521397.0,16.64,16.7,16.6,16.61,521397.0
2018-03-13 15:30:00,16.61,16.62,16.5,16.55,1043252.0,16.61,16.62,16.5,16.55,1043252.0
2018-03-14 09:30:00,16.62,16.7,16.1,16.12,815743.0,16.62,16.7,16.1,16.12,815743.0
2018-03-14 10:00:00,16.12,16.32,16.1,16.29,559478.0,16.12,16.32,16.1,16.29,559478.0
2018-03-14 10:30:00,16.29,16.29,16.14,16.17,338752.0,16.29,16.29,16.14,16.17,338752.0
2018-03-14 11:00:00,16.16,16.24,16.04,16.14,736133.0,16.16,16.24,16.04,16.14,736133.0
2018-03-14 11:30:00,16.14,16.15,16.06,16.15,416139.0,16.14,16.15,16.06,16.15,416139.0
2018-03-14 12:00:00,16.15,16.18,16.11,16.15,320703.0,16.15,16.18,16.11,16.15,320703.0
2018-03-14 12:30:00,16.16,16.2,16.15,16.17,190758.0,16.16,16.2,16.15,16.17,190758.0
2018-03-14 13:00:00,16.16,16.17,16.04,16.05,274044.0,16.16,16.17,16.04,16.05,274044.0
2018-03-14 13:30:00,16.05,16.17,16.05,16.12,248645.0,16.05,16.17,16.05,16.12,248645.0
2018-03-14 14:00:00,16.12,16.13,16.04,16.05,268217.0,16.12,16.13,16.04,16.05,268217.0
2018-03-14 14:30:00,16.04,16.08,15.99,16.06,571717.0,16.04,16.08,15.99,16.06,571717.0
2018-03-14 15:00:00,16.05,16.06,15.86,15.95,1922412.0,16.05,16.06,15.86,15.95,1922412.0
2018-03-14 15:30:00,15.95,16.09,15.94,16.07,943822.0,15.95,16.09,15.94,16.07,943822.0
2018-03-15 09:30:00,16.08,16.23,16.01,16.2,403834.0,16.08,16.23,16.01,16.2,403834.0
2018-03-15 10:00:00,16.2,16.26,16.05,16.1,232236.0,16.2,16.26,16.05,16.1,232236.0
2018-03-15 10:30:00,16.11,16.14,16.04,16.1,154387.0,16.11,16.14,16.04,16.1,154387.0
2018-03-15 11:00:00,16.1,16.17,16.06,16.11,208668.0,16.1,16.17,16.06,16.11,208668.0
2018-03-15 11:30:00,16.1,16.11,15.95,16.0,148915.0,16.1,16.11,15.95,16.0,148915.0
2018-03-15 12:00:00,16.0,16.01,15.88,15.89,324068.0,16.0,16.01,15.88,15.89,324068.0
2018-03-15 12:30:00,15.89,15.96,15.83,15.84,296300.0,15.89,15.96,15.83,15.84,296300.0
2018-03-15 13:00:00,15.83,15.89,15.79,15.79,242018.0,15.83,15.89,15.79,15.79,242018.0
2018-03-15 13:30:00,15.79,15.86,15.76,15.77,257784.0,15.79,15.86,15.76,15.77,257784.0
2018-03-15 14:00:00,15.78,15.85,15.76,15.83,160890.0,15.78,15.85,15.76,15.83,160890.0
2018-03-15 14:30:00,15.82,15.86,15.79,15.82,186525.0,15.82,15.86,15.79,15.82,186525.0
2018-03-15 15:00:00,15.83,15.88,15.76,15.86,323808.0,15.83,15.88,15.76,15.86,323808.0
2018-03-15 15:30:00,15.86,15.91,15.81,15.9,957133.0,15.86,15.91,15.81,15.9,957133.0
2018-03-16 09:30:00,15.88,15.98,15.74,15.83,601979.0,15.88,15.98,15.74,15.83,601979.0
2018-03-16 10:00:00,15.82,16.05,15.79,16.02,321342.0,15.82,16.05,15.79,16.02,321342.0
2018-03-16 10:30:00,16.02,16.06,15.95,16.03,301956.0,16.02,16.06,15.95,16.03,301956.0
2018-03-16 11:00:00,16.04,16.12,16.0,16.11,309019.0,16.04,16.12,16.0,16.11,309019.0
2018-03-16 11:30:00,16.11,16.13,16.04,16.07,330845.0,16.11,16.13,16.04,16.07,330845.0
2018-03-16 12:00:00,16.07,16.23,16.06,16.19,444806.0,16.07,16.23,16.06,16.19,444806.0
2018-03-16 12:30:00,16.19,16.33,16.19,16.32,261462.0,16.19,16.33,16.19,16.32,261462.0
2018-03-16 13:00:00,16.32,16.34,16.24,16.32,185444.0,16.32,16.34,16.24,16.32,185444.0
2018-03-16 13:30:00,16.32,16.35,16.26,16.28,202674.0,16.32,16.35,16.26,16.28,202674.0
2018-03-16 14:00:00,16.28,16.29,16.22,16.26,156008.0,16.28,16.29,16.22,16.26,156008.0
2018-03-16 14:30:00,16.26,16.27,16.17,16.18,273583.0,16.26,16.27,16.17,16.18,273583.0
2018-03-16 15:00:00,16.19,16.27,16.18,16.25,227214.0,16.19,16.27,16.18,16.25,227214.0
2018-03-16 15:30:00,16.26,16.32,16.2,16.2,1046713.0,16.26,16.32,16.2,16.2,1046713.0
2018-03-19 09:30:00,16.06,16.29,15.92,16.27,593230.0,16.06,16.29,15.92,16.27,593230.0
2018-03-19 10:00:00,16.28,16.28,16.01,16.13,360971.0,16.28,16.28,16.01,16.13,360971.0
2018-03-19 10:30:00,16.13,16.24,16.09,16.16,347004.0,16.13,16.24,16.09,16.16,347004.0
2018-03-19 11:00:00,16.16,16.22,16.12,16.18,322282.0,16.16,16.22,16.12,16.18,322282.0
2018-03-19 11:30:00,16.18,16.18,16.02,16.03,132473.0,16.18,16.18,16.02,16.03,132473.0
2018-03-19 12:00:00,16.03,16.08,15.97,15.99,179362.0,16.03,16.08,15.97,15.99,179362.0
2018-03-19 12:30:00,15.99,15.99,15.9,15.94,173062.0,15.99,15.99,15.9,15.94,173062.0
2018-03-19 13:00:00,15.93,15.93,15.82,15.86,172727.0,15.93,15.93,15.82,15.86,172727.0
2018-03-19 13:30:00,15.85,15.95,15.84,15.95,184248.0,15.85,15.95,15.84,15.95,184248.0
2018-03-19 14:00:00,15.95,16.0,15.94,15.97,121813.0,15.95,16.0,15.94,15.97,121813.0
2018-03-19 14:30:00,15.97,15.98,15.9,15.96,251544.0,15.97,15.98,15.9,15.96,251544.0
2018-03-19 15:00:00,15.95,16.12,15.94,16.08,373736.0,15.95,16.12,15.94,16.08,373736.0
2018-03-19 15:30:00,16.07,16.18,16.05,16.14,602127.0,16.07,16.18,16.05,16.14,602127.0
2018-03-20 09:30:00,16.14,16.15,15.81,15.97,695833.0,16.14,16.15,15.81,15.97,695833.0
2018-03-20 10:00:00,15.97,16.0,15.82,15.84,473567.0,15.97,16.0,15.82,15.84,473567.0
2018-03-20 10:30:00,15.83,15.86,15.78,15.85,368926.0,15.83,15.86,15.78,15.85,368926.0
2018-03-20 11:00:00,15.85,15.9,15.82,15.87,300139.0,15.85,15.9,15.82,15.87,300139.0
2018-03-20 11:30:00,15.88,15.93,15.82,15.92,270958.0,15.88,15.93,15.82,15.92,270958.0
2018-03-20 12:00:00,15.92,16.13,15.9,16.12,245439.0,15.92,16.13,15.9,16.12,245439.0
2018-03-20 12:30:00,16.11,16.18,16.09,16.09,162399.0,16.11,16.18,16.09,16.09,162399.0
2018-03-20 13:00:00,16.09,16.14,15.99,16.0,140571.0,16.09,16.14,15.99,16.0,140571.0
2018-03-20 13:30:00,16.0,16.0,15.93,15.98,186488.0,16.0,16.0,15.93,15.98,186488.0
2018-03-20 14:00:00,15.98,16.08,15.96,16.06,208572.0,15.98,16.08,15.96,16.06,208572.0
2018-03-20 14:30:00,16.07,16.08,15.98,16.01,418897.0,16.07,16.08,15.98,16.01,418897.0
2018-03-20 15:00:00,16.01,16.01,15.9,15.94,404986.0,16.01,16.01,15.9,15.94,404986.0
2018-03-20 15:30:00,15.94,16.0,15.91,15.99,857964.0,15.94,16.0,15.91,15.99,857964.0
2018-03-21 09:30:00,15.99,16.14,15.9,16.11,476914.0,15.99,16.14,15.9,16.11,476914.0
2018-03-21 10:00:00,16.11,16.13,16.04,16.11,210528.0,16.11,16.13,16.04,16.11,210528.0
2018-03-21 10:30:00,16.1,16.17,16.08,16.12,274817.0,16.1,16.17,16.08,16.12,274817.0
2018-03-21 11:00:00,16.12,16.14,16.04,16.09,161815.0,16.12,16.14,16.04,16.09,161815.0
2018-03-21 11:30:00,16.09,16.13,16.03,16.1,208506.0,16.09,16.13,16.03,16.1,208506.0
2018-03-21 12:00:00,16.1,16.16,16.04,16.11,326921.0,16.1,16.16,16.04,16.11,326921.0
2018-03-21 12:30:00,16.1,16.11,16.04,16.06,142801.0,16.1,16.11,16.04,16.06,142801.0
2018-03-21 13:00:00,16.06,16.08,16.02,16.03,147390.0,16.06,16.08,16.02,16.03,147390.0
2018-03-21 13:30:00,16.04,16.05,15.95,15.96,239472.0,16.04,16.05,15.95,15.96,239472.0
2018-03-21 14:00:00,15.96,16.03,15.92,16.0,587044.0,15.96,16.03,15.92,16.0,587044.0
2018-03-21 14:30:00,16.0,16.02,15.9,16.0,473531.0,16.0,16.02,15.9,16.0,473531.0
2018-03-21 15:00:00,16.0,16.08,15.95,15.97,273236.0,16.0,16.08,15.95,15.97,273236.0
2018-03-21 15:30:00,15.96,16.02,15.95,15.95,527352.0,15.96,16.02,15.95,15.95,527352.0
2018-03-22 09:30:00,15.75,16.01,15.75,15.95,463757.0,15.75,16.01,15.75,15.95,463757.0
2018-03-22 10:00:00,15.96,16.01,15.88,15.89,172700.0,15.96,16.01,15.88,15.89,172700.0
2018-03-22 10:30:00,15.89,15.9,15.69,15.73,275529.0,15.89,15.9,15.69,15.73,275529.0
2018-03-22 11:00:00,15.73,15.82,15.72,15.75,486627.0,15.73,15.82,15.72,15.75,486627.0
2018-03-22 11:30:00,15.75,15.76,15.64,15.75,241797.0,15.75,15.76,15.64,15.75,241797.0
2018-03-22 12:00:00,15.76,15.83,15.72,15.83,179846.0,15.76,15.83,15.72,15.83,179846.0
2018-03-22 12:30:00,15.82,15.87,15.76,15.78,216476.0,15.82,15.87,15.76,15.78,216476.0
2018-03-22 13:00:00,15.77,15.88,15.73,15.87,148564.0,15.77,15.88,15.73,15.87,148564.0
2018-03-22 13:30:00,15.87,15.9,15.81,15.87,203305.0,15.87,15.9,15.81,15.87,203305.0
2018-03-22 14:00:00,15.86,15.89,15.8,15.82,96974.0,15.86,15.89,15.8,15.82,96974.0
2018-03-22 14:30:00,15.82,15.89,15.78,15.78,116474.0,15.82,15.89,15.78,15.78,116474.0
2018-03-22 15:00:00,15.78,15.84,15.74,15.76,191129.0,15.78,15.84,15.74,15.76,191129.0
2018-03-22 15:30:00,15.76,15.78,15.67,15.72,1087249.0,15.76,15.78,15.67,15.72,1087249.0
2018-03-23 09:30:00,15.88,15.88,15.6,15.62,619074.0,15.88,15.88,15.6,15.62,619074.0
2018-03-23 10:00:00,15.63,15.92,15.63,15.91,302299.0,15.63,15.92,15.63,15.91,302299.0
2018-03-23 10:30:00,15.91,16.02,15.91,16.01,372692.0,15.91,16.02,15.91,16.01,372692.0
2018-03-23 11:00:00,16.02,16.05,15.93,15.99,168320.0,16.02,16.05,15.93,15.99,168320.0
2018-03-23 11:30:00,15.99,16.02,15.82,15.83,175887.0,15.99,16.02,15.82,15.83,175887.0
2018-03-23 12:00:00,15.84,16.04,15.83,16.03,440340.0,15.84,16.04,15.83,16.03,440340.0
2018-03-23 12:30:00,16.03,16.04,15.85,15.86,260037.0,16.03,16.04,15.85,15.86,260037.0
2018-03-23 13:00:00,15.86,15.98,15.84,15.97,135176.0,15.86,15.98,15.84,15.97,135176.0
2018-03-23 13:30:00,15.97,16.07,15.93,16.0,193231.0,15.97,16.07,15.93,16.0,193231.0
2018-03-23 14:00:00,16.01,16.04,15.95,15.97,181573.0,16.01,16.04,15.95,15.97,181573.0
2018-03-23 14:30:00,15.96,15.98,15.76,15.78,234955.0,15.96,15.98,15.76,15.78,234955.0
2018-03-23 15:00:00,15.78,15.96,15.75,15.93,493572.0,15.78,15.96,15.75,15.93,493572.0
2018-03-23 15:30:00,15.94,15.94,15.74,15.78,1151821.0,15.94,15.94,15.74,15.78,1151821.0
2018-03-26 09:30:00,16.0,16.0,15.67,15.88,520297.0,16.0,16.0,15.67,15.88,520297.0
2018-03-26 10:00:00,15.88,16.01,15.83,15.86,449887.0,15.88,16.01,15.83,15.86,449887.0
2018-03-26 10:30:00,15.86,16.02,15.83,16.01,230547.0,15.86,16.02,15.83,16.01,230547.0
2018-03-26 11:00:00,16.01,16.07,15.93,16.01,292288.0,16.01,16.07,15.93,16.01,292288.0
2018-03-26 11:30:00,16.02,16.13,16.0,16.05,213308.0,16.02,16.13,16.0,16.05,213308.0
2018-03-26 12:00:00,16.06,16.14,16.02,16.11,154194.0,16.06,16.14,16.02,16.11,154194.0
2018-03-26 12:30:00,16.12,16.18,16.08,16.12,230781.0,16.12,16.18,16.08,16.12,230781.0
2018-03-26 13:00:00,16.12,16.24,16.1,16.22,517126.0,16.12,16.24,16.1,16.22,517126.0
2018-03-26 13:30:00,16.22,16.36,16.2,16.3,251166.0,16.22,16.36,16.2,16.3,251166.0
2018-03-26 14:00:00,16.3,16.47,16.3,16.47,328604.0,16.3,16.47,16.3,16.47,328604.0
2018-03-26 14:30:00,16.47,16.57,16.41,16.45,344983.0,16.47,16.57,16.41,16.45,344983.0
2018-03-26 15:00:00,16.45,16.67,16.44,16.64,432667.0,16.45,16.67,16.44,16.64,432667.0
2018-03-26 15:30:00,16.65,16.69,16.57,16.66,1263942.0,16.65,16.69,16.57,16.66,1263942.0
2018-03-27 09:30:00,16.65,16.65,16.38,16.43,515415.0,16.65,16.65,16.38,16.43,515415.0
2018-03-27 10:00:00,16.43,16.74,16.39,16.69,392759.0,16.43,16.74,16.39,16.69,392759.0
2018-03-27 10:30:00,16.69,16.73,16.54,16.63,222512.0,16.69,16.73,16.54,16.63,222512.0
2018-03-27 11:00:00,16.64,16.66,16.58,16.64,164185.0,16.64,16.66,16.58,16.64,164185.0
2018-03-27 11:30:00,16.64,16.8,16.64,16.79,255330.0,16.64,16.8,16.64,16.79,255330.0
2018-03-27 12:00:00,16.78,16.8,16.68,16.71,181789.0,16.78,16.8,16.68,16.71,181789.0
2018-03-27 12:30:00,16.71,16.78,16.65,16.76,173536.0,16.71,16.78,16.65,16.76,173536.0
2018-03-27 13:00:00,16.77,16.86,16.77,16.8,433387.0,16.77,16.86,16.77,16.8,433387.0
2018-03-27 13:30:00,16.8,16.8,16.59,16.64,245883.0,16.8,16.8,16.59,16.64,245883.0
2018-03-27 14:00:00,16.64,16.68,16.56,16.62,245946.0,16.64,16.68,16.56,16.62,245946.0
2018-03-27 14:30:00,16.61,16.69,16.51,16.52,317391.0,16.61,16.69,16.51,16.52,317391.0
2018-03-27 15:00:00,16.52,16.55,16.42,16.44,372804.0,16.52,16.55,16.42,16.44,372804.0
2018-03-27 15:30:00,16.43,16.51,16.36,16.44,1102304.0,16.43,16.51,16.36,16.44,1102304.0
2018-03-28 09:30:00,16.46,16.59,16.2,16.57,461005.0,16.46,16.59,16.2,16.57,461005.0
2018-03-28 10:00:00,16.57,16.74,16.38,16.45,493808.0,16.57,16.74,16.38,16.45,493808.0
2018-03-28 10:30:00,16.46,16.5,16.25,16.3,298616.0,16.46,16.5,16.25,16.3,298616.0
2018-03-28 11:00:00,16.31,16.38,16.16,16.19,270996.0,16.31,16.38,16.16,16.19,270996.0
2018-03-28 11:30:00,16.19,16.31,16.18,16.28,246744.0,16.19,16.31,16.18,16.28,246744.0
2018-03-28 12:00:00,16.28,16.37,16.2,16.29,202002.0,16.28,16.37,16.2,16.29,202002.0
2018-03-28 12:30:00,16.29,16.36,16.26,16.28,191219.0,16.29,16.36,16.26,16.28,191219.0
2018-03-28 13:00:00,16.28,16.38,16.28,16.36,272463.0,16.28,16.38,16.28,16.36,272463.0
2018-03-28 13:30:00,16.36,16.4,16.29,16.32,136973.0,16.36,16.4,16.29,16.32,136973.0
2018-03-28 14:00:00,16.33,16.35,16.27,16.31,170842.0,16.33,16.35,16.27,16.31,170842.0
2018-03-28 14:30:00,16.31,16.38,16.24,16.25,145279.0,16.31,16.38,16.24,16.25,145279.0
2018-03-28 15:00:00,16.25,16.28,16.16,16.27,353138.0,16.25,16.28,16.16,16.27,353138.0
2018-03-28 15:30:00,16.27,16.37,16.21,16.32,1020556.0,16.27,16.37,16.21,16.32,1020556.0
2018-03-29 09:30:00,16.36,16.63,16.35,16.48,561200.0,16.36,16.63,16.35,16.48,561200.0
2018-03-29 10:00:00,16.49,16.6,16.4,16.4,259316.0,16.49,16.6,16.4,16.4,259316.0
2018-03-29 10:30:00,16.39,16.66,16.38,16.66,298719.0,16.39,16.66,16.38,16.66,298719.0
2018-03-29 11:00:00,16.65,16.72,16.56,16.64,345401.0,16.65,16.72,16.56,16.64,345401.0
2018-03-29 11:30:00,16.64,16.64,16.55,16.64,227085.0,16.64,16.64,16.55,16.64,227085.0
2018-03-29 12:00:00,16.63,16.74,16.63,16.73,303552.0,16.63,16.74,16.63,16.73,303552.0
2018-03-29 12:30:00,16.73,16.73,16.64,16.65,347878.0,16.73,16.73,16.64,16.65,347878.0
2018-03-29 13:00:00,16.66,16.68,16.58,16.64,230181.0,16.66,16.68,16.58,16.64,230181.0
2018-03-29 13:30:00,16.64,16.68,16.57,16.59,415437.0,16.64,16.68,16.57,16.59,415437.0
2018-03-29 14:00:00,16.6,16.68,16.57,16.64,381133.0,16.6,16.68,16.57,16.64,381133.0
2018-03-29 14:30:00,16.64,16.68,16.61,16.64,196175.0,16.64,16.68,16.61,16.64,196175.0
2018-03-29 15:00:00,16.64,16.72,16.61,16.66,284349.0,16.64,16.72,16.61,16.66,284349.0
2018-03-29 15:30:00,16.65,16.66,16.34,16.35,1826701.0,16.65,16.66,16.34,16.35,1826701.0
2018-04-02 09:30:00,16.0,16.16,15.85,16.03,790091.0,16.0,16.16,15.85,16.03,790091.0
2018-04-02 10:00:00,16.03,16.06,15.88,15.9,729706.0,16.03,16.06,15.88,15.9,729706.0
2018-04-02 10:30:00,15.91,16.13,15.88,16.0,630313.0,15.91,16.13,15.88,16.0,630313.0
2018-04-02 11:00:00,16.01,16.01,15.91,16.0,441195.0,16.01,16.01,15.91,16.0,441195.0
2018-04-02 11:30:00,15.99,16.03,15.93,16.01,273731.0,15.99,16.03,15.93,16.01,273731.0
2018-04-02 12:00:00,16.01,16.1,15.98,16.02,324074.0,16.01,16.1,15.98,16.02,324074.0
2018-04-02 12:30:00,16.02,16.16,16.01,16.12,200364.0,16.02,16.16,16.01,16.12,200364.0
2018-04-02 13:00:00,16.12,16.15,16.02,16.03,185701.0,16.12,16.15,16.02,16.03,185701.0
2018-04-02 13:30:00,16.03,16.09,16.0,16.0,173457.0,16.03,16.09,16.0,16.0,173457.0
2018-04-02 14:00:00,16.0,16.11,15.97,16.08,248592.0,16.0,16.11,15.97,16.08,248592.0
2018-04-02 14:30:00,16.07,16.14,16.02,16.09,244398.0,16.07,16.14,16.02,16.09,244398.0
2018-04-02 15:00:00,16.09,16.11,16.03,16.06,352527.0,16.09,16.11,16.03,16.06,352527.0
2018-04-02 15:30:00,16.06,16.18,16.04,16.1,1093960.0,16.06,16.18,16.04,16.1,1093960.0
2018-04-03 09:30:00,16.2,16.35,16.07,16.31,477281.0,16.2,16.35,16.07,16.31,477281.0
2018-04-03 10:00:00,16.32,16.39,16.19,16.28,298063.0,16.32,16.39,16.19,16.28,298063.0
2018-04-03 10:30:00,16.27,16.51,16.26,16.48,270399.0,16.27,16.51,16.26,16.48,270399.0
2018-04-03 11:00:00,16.48,16.69,16.48,16.67,313326.0,16.48,16.69,16.48,16.67,313326.0
2018-04-03 11:30:00,16.67,16.69,16.6,16.65,370312.0,16.67,16.69,16.6,16.65,370312.0
2018-04-03 12:00:00,16.65,16.72,16.64,16.66,246350.0,16.65,16.72,16.64,16.66,246350.0
2018-04-03 12:30:00,16.65,16.71,16.58,16.7,259807.0,16.65,16.71,16.58,16.7,259807.0
2018-04-03 13:00:00,16.7,16.8,16.67,16.75,225656.0,16.7,16.8,16.67,16.75,225656.0
2018-04-03 13:30:00,16.75,16.83,16.68,16.83,205623.0,16.75,16.83,16.68,16.83,205623.0
2018-04-03 14:00:00,16.82,16.84,16.75,16.79,234565.0,16.82,16.84,16.75,16.79,234565.0
2018-04-03 14:30:00,16.78,16.78,16.65,16.66,330853.0,16.78,16.78,16.65,16.66,330853.0
2018-04-03 15:00:00,16.66,16.73,16.61,16.66,372540.0,16.66,16.73,16.61,16.66,372540.0
2018-04-03 15:30:00,16.66,16.85,16.65,16.84,1018851.0,16.66,16.85,16.65,16.84,1018851.0
2018-04-04 09:30:00,16.63,17.01,16.6,16.85,712183.0,16.63,17.01,16.6,16.85,712183.0
2018-04-04 10:00:00,16.85,16.9,16.75,16.8,438681.0,16.85,16.9,16.75,16.8,438681.0
2018-04-04 10:30:00,16.81,17.28,16.81,17.25,491175.0,16.81,17.28,16.81,17.25,491175.0
2018-04-04 11:00:00,17.25,17.58,17.24,17.52,1028001.0,17.25,17.58,17.24,17.52,1028001.0
2018-04-04 11:30:00,17.52,17.75,17.5,17.71,1048660.0,17.52,17.75,17.5,17.71,1048660.0
2018-04-04 12:00:00,17.7,17.9,17.69,17.85,938305.0,17.7,17.9,17.69,17.85,938305.0
2018-04-04 12:30:00,17.86,17.93,17.76,17.82,1079334.0,17.86,17.93,17.76,17.82,1079334.0
2018-04-04 13:00:00,17.82,17.87,17.64,17.7,494701.0,17.82,17.87,17.64,17.7,494701.0
2018-04-04 13:30:00,17.7,17.76,17.59,17.62,441136.0,17.7,17.76,17.59,17.62,441136.0
2018-04-04 14:00:00,17.63,17.79,17.62,17.78,393496.0,17.63,17.79,17.62,17.78,393496.0
2018-04-04 14:30:00,17.78,17.86,17.73,17.85,468736.0,17.78,17.86,17.73,17.85,468736.0
2018-04-04 15:00:00,17.84,17.89,17.8,17.89,725282.0,17.84,17.89,17.8,17.89,725282.0
2018-04-04 15:30:00,17.89,17.95,17.87,17.9,1733541.0,17.89,17.95,17.87,17.9,1733541.0
2018-04-05 09:30:00,17.63,18.12,17.53,17.73,853526.0,17.63,18.12,17.53,17.73,853526.0
2018-04-05 10:00:00,17.72,17.74,17.59,17.64,529990.0,17.72,17.74,17.59,17.64,529990.0
2018-04-05 10:30:00,17.64,17.69,17.41,17.44,396060.0,17.64,17.69,17.41,17.44,396060.0
2018-04-05 11:00:00,17.44,17.67,17.42,17.59,248867.0,17.44,17.67,17.42,17.59,248867.0
2018-04-05 11:30:00,17.58,17.64,17.45,17.45,291582.0,17.58,17.64,17.45,17.45,291582.0
2018-04-05 12:00:00,17.45,17.46,17.3,17.3,289051.0,17.45,17.46,17.3,17.3,289051.0
2018-04-05 12:30:00,17.31,17.4,17.23,17.3,476872.0,17.31,17.4,17.23,17.3,476872.0
2018-04-05 13:00:00,17.31,17.49,17.3,17.44,331234.0,17.31,17.49,17.3,17.44,331234.0
2018-04-05 13:30:00,17.44,17.45,17.29,17.37,323890.0,17.44,17.45,17.29,17.37,323890.0
2018-04-05 14:00:00,17.38,17.41,17.32,17.38,184270.0,17.38,17.41,17.32,17.38,184270.0
2018-04-05 14:30:00,17.38,17.5,17.37,17.47,260638.0,17.38,17.5,17.37,17.47,260638.0
2018-04-05 15:00:00,17.46,17.5,17.43,17.46,203861.0,17.46,17.5,17.43,17.46,203861.0
2018-04-05 15:30:00,17.45,17.52,17.4,17.46,663196.0,17.45,17.52,17.4,17.46,663196.0
2018-04-06 09:30:00,17.38,17.52,17.27,17.37,301256.0,17.38,17.52,17.27,17.37,301256.0
2018-04-06 10:00:00,17.38,17.45,17.27,17.29,212402.0,17.38,17.45,17.27,17.29,212402.0
2018-04-06 10:30:00,17.28,17.37,17.23,17.26,194447.0,17.28,17.37,17.23,17.26,194447.0
2018-04-06 11:00:00,17.25,17.25,17.03,17.06,202710.0,17.25,17.25,17.03,17.06,202710.0
2018-04-06 11:30:00,17.07,17.18,16.99,17.14,333368.0,17.07,17.18,16.99,17.14,333368.0
2018-04-06 12:00:00,17.13,17.16,17.04,17.07,150287.0,17.13,17.16,17.04,17.07,150287.0
2018-04-06 12:30:00,17.08,17.22,17.07,17.2,142253.0,17.08,17.22,17.07,17.2,142253.0
2018-04-06 13:00:00,17.2,17.2,17.09,17.17,128406.0,17.2,17.2,17.09,17.17,128406.0
2018-04-06 13:30:00,17.17,17.2,16.99,17.0,158865.0,17.17,17.2,16.99,17.0,158865.0
2018-04-06 14:00:00,16.99,17.03,16.95,16.97,221334.0,16.99,17.03,16.95,16.97,221334.0
2018-04-06 14:30:00,16.96,16.99,16.8,16.84,360084.0,16.96,16.99,16.8,16.84,360084.0
2018-04-06 15:00:00,16.85,16.92,16.8,16.87,206245.0,16.85,16.92,16.8,16.87,206245.0
2018-04-06 15:30:00,16.87,17.03,16.87,16.98,596630.0,16.87,17.03,16.87,16.98,596630.0
2018-04-09 09:30:00,17.12,17.15,16.84,16.88,556590.0,17.12,17.15,16.84,16.88,556590.0
2018-04-09 10:00:00,16.88,16.9,16.63,16.68,473737.0,16.88,16.9,16.63,16.68,473737.0
2018-04-09 10:30:00,16.69,16.82,16.67,16.77,226522.0,16.69,16.82,16.67,16.77,226522.0
2018-04-09 11:00:00,16.77,16.79,16.72,16.74,180093.0,16.77,16.79,16.72,16.74,180093.0
2018-04-09 11:30:00,16.73,16.75,16.61,16.65,380640.0,16.73,16.75,16.61,16.65,380640.0
2018-04-09 12:00:00,16.66,16.7,16.62,16.64,140569.0,16.66,16.7,16.62,16.64,140569.0
2018-04-09 12:30:00,16.64,16.67,16.57,16.65,455478.0,16.64,16.67,16.57,16.65,455478.0
2018-04-09 13:00:00,16.66,16.84,16.64,16.74,347633.0,16.66,16.84,16.64,16.74,347633.0
2018-04-09 13:30:00,16.73,16.8,16.7,16.76,168795.0,16.73,16.8,16.7,16.76,168795.0
2018-04-09 14:00:00,16.76,16.78,16.68,16.74,162246.0,16.76,16.78,16.68,16.74,162246.0
2018-04-09 14:30:00,16.74,16.81,16.73,16.81,269162.0,16.74,16.81,16.73,16.81,269162.0
2018-04-09 15:00:00,16.8,16.82,16.69,16.78,395883.0,16.8,16.82,16.69,16.78,395883.0
2018-04-09 15:30:00,16.78,16.79,16.61,16.63,918479.0,16.78,16.79,16.61,16.63,918479.0
2018-04-10 09:30:00,16.81,16.85,16.54,16.62,362866.0,16.81,16.85,16.54,16.62,362866.0
2018-04-10 10:00:00,16.62,16.74,16.56,16.73,252594.0,16.62,16.74,16.56,16.73,252594.0
2018-04-10 10:30:00,16.73,16.81,16.71,16.74,227681.0,16.73,16.81,16.71,16.74,227681.0
2018-04-10 11:00:00,16.75,16.79,16.7,16.75,158615.0,16.75,16.79,16.7,16.75,158615.0
2018-04-10 11:30:00,16.74,16.76,16.6,16.67,153740.0,16.74,16.76,16.6,16.67,153740.0
2018-04-10 12:00:00,16.68,16.71,16.55,16.61,250908.0,16.68,16.71,16.55,16.61,250908.0
2018-04-10 12:30:00,16.6,16.72,16.59,16.7,180050.0,16.6,16.72,16.59,16.7,180050.0
2018-04-10 13:00:00,16.7,16.77,16.7,16.74,135602.0,16.7,16.77,16.7,16.74,135602.0
2018-04-10 13:30:00,16.74,16.79,16.7,16.75,135652.0,16.74,16.79,16.7,16.75,135652.0
2018-04-10 14:00:00,16.75,16.79,16.71,16.71,181535.0,16.75,16.79,16.71,16.71,181535.0
2018-04-10 14:30:00,16.71,16.79,16.68,16.79,218468.0,16.71,16.79,16.68,16.79,218468.0
2018-04-10 15:00:00,16.79,16.79,16.7,16.76,204028.0,16.79,16.79,16.7,16.76,204028.0
2018-04-10 15:30:00,16.76,16.84,16.72,16.81,474976.0,16.76,16.84,16.72,16.81,474976.0
2018-04-11 09:30:00,16.67,16.99,16.61,16.98,287575.0,16.67,16.99,16.61,16.98,287575.0
2018-04-11 10:00:00,16.98,17.01,16.88,16.98,201220.0,16.98,17.01,16.88,16.98,201220.0
2018-04-11 10:30:00,16.98,17.03,16.89,16.89,159695.0,16.98,17.03,16.89,16.89,159695.0
2018-04-11 11:00:00,16.89,16.9,16.81,16.88,161288.0,16.89,16.9,16.81,16.88,161288.0
2018-04-11 11:30:00,16.89,16.89,16.79,16.81,206412.0,16.89,16.89,16.79,16.81,206412.0
2018-04-11 12:00:00,16.81,16.89,16.81,16.82,183136.0,16.81,16.89,16.81,16.82,183136.0
2018-04-11 12:30:00,16.82,16.84,16.74,16.77,193265.0,16.82,16.84,16.74,16.77,193265.0
2018-04-11 13:00:00,16.78,16.91,16.74,16.88,243840.0,16.78,16.91,16.74,16.88,243840.0
2018-04-11 13:30:00,16.88,16.94,16.84,16.87,264667.0,16.88,16.94,16.84,16.87,264667.0
2018-04-11 14:00:00,16.87,16.88,16.78,16.82,307158.0,16.87,16.88,16.78,16.82,307158.0
2018-04-11 14:30:00,16.81,16.86,16.79,16.84,214969.0,16.81,16.86,16.79,16.84,214969.0
2018-04-11 15:00:00,16.84,16.85,16.71,16.73,283920.0,16.84,16.85,16.71,16.73,283920.0
2018-04-11 15:30:00,16.72,16.76,16.71,16.74,611265.0,16.72,16.76,16.71,16.74,611265.0
2018-04-12 09:30:00,16.81,16.88,16.66,16.88,249072.0,16.81,16.88,16.66,16.88,249072.0
2018-04-12 10:00:00,16.88,16.92,16.82,16.82,158314.0,16.88,16.92,16.82,16.82,158314.0
2018-04-12 10:30:00,16.82,16.85,16.74,16.84,186182.0,16.82,16.85,16.74,16.84,186182.0
2018-04-12 11:00:00,16.83,16.91,16.82,16.89,395360.0,16.83,16.91,16.82,16.89,395360.0
2018-04-12 11:30:00,16.9,16.96,16.88,16.91,122139.0,16.9,16.96,16.88,16.91,122139.0
2018-04-12 12:00:00,16.91,17.0,16.91,16.99,164657.0,16.91,17.0,16.91,16.99,164657.0
2018-04-12 12:30:00,16.98,17.02,16.94,17.01,215601.0,16.98,17.02,16.94,17.01,215601.0
2018-04-12 13:00:00,17.02,17.07,16.97,17.01,288006.0,17.02,17.07,16.97,17.01,288006.0
2018-04-12 13:30:00,17.0,17.12,16.99,17.04,164305.0,17.0,17.12,16.99,17.04,164305.0
2018-04-12 14:00:00,17.04,17.08,16.97,17.03,154447.0,17.04,17.08,16.97,17.03,154447.0
2018-04-12 14:30:00,17.04,17.1,17.0,17.1,179275.0,17.04,17.1,17.0,17.1,179275.0
2018-04-12 15:00:00,17.1,17.14,17.03,17.05,333821.0,17.1,17.14,17.03,17.05,333821.0
2018-04-12 15:30:00,17.05,17.11,17.03,17.05,824021.0,17.05,17.11,17.03,17.05,824021.0
2018-04-13 09:30:00,17.18,17.2,16.99,17.04,250388.0,17.18,17.2,16.99,17.04,250388.0
2018-04-13 10:00:00,17.03,17.08,16.78,16.78,257374.0,17.03,17.08,16.78,16.78,257374.0
2018-04-13 10:30:00,16.78,16.9,16.75,16.81,181985.0,16.78,16.9,16.75,16.81,181985.0
2018-04-13 11:00:00,16.81,16.86,16.7,16.82,353087.0,16.81,16.86,16.7,16.82,353087.0
2018-04-13 11:30:00,16.82,16.89,16.77,16.89,108641.0,16.82,16.89,16.77,16.89,108641.0
2018-04-13 12:00:00,16.89,16.94,16.84,16.89,234294.0,16.89,16.94,16.84,16.89,234294.0
2018-04-13 12:30:00,16.89,16.89,16.56,16.59,388516.0,16.89,16.89,16.56,16.59,388516.0
2018-04-13 13:00:00,16.59,16.61,16.51,16.52,299263.0,16.59,16.61,16.51,16.52,299263.0
2018-04-13 13:30:00,16.53,16.65,16.46,16.64,412476.0,16.53,16.65,16.46,16.64,412476.0
2018-04-13 14:00:00,16.64,16.65,16.51,16.51,184622.0,16.64,16.65,16.51,16.51,184622.0
2018-04-13 14:30:00,16.51,16.57,16.5,16.54,196528.0,16.51,16.57,16.5,16.54,196528.0
2018-04-13 15:00:00,16.54,16.54,16.38,16.44,250565.0,16.54,16.54,16.38,16.44,250565.0
2018-04-13 15:30:00,16.44,16.51,16.42,16.49,618462.0,16.44,16.51,16.42,16.49,618462.0
2018-04-16 09:30:00,16.64,16.66,16.36,16.48,210203.0,16.64,16.66,16.36,16.48,210203.0
2018-04-16 10:00:00,16.48,16.59,16.47,16.52,158065.0,16.48,16.59,16.47,16.52,158065.0
2018-04-16 10:30:00,16.51,16.57,16.42,16.45,191348.0,16.51,16.57,16.42,16.45,191348.0
2018-04-16 11:00:00,16.46,16.53,16.42,16.48,155431.0,16.46,16.53,16.42,16.48,155431.0
2018-04-16 11:30:00,16.48,16.54,16.46,16.49,121070.0,16.48,16.54,16.46,16.49,121070.0
2018-04-16 12:00:00,16.49,16.54,16.47,16.5,119123.0,16.49,16.54,16.47,16.5,119123.0
2018-04-16 12:30:00,16.49,16.53,16.45,16.48,132873.0,16.49,16.53,16.45,16.48,132873.0
2018-04-16 13:00:00,16.49,16.57,16.49,16.5,138790.0,16.49,16.57,16.49,16.5,138790.0
2018-04-16 13:30:00,16.5,16.56,16.49,16.5,147028.0,16.5,16.56,16.49,16.5,147028.0
2018-04-16 14:00:00,16.5,16.5,16.44,16.48,149934.0,16.5,16.5,16.44,16.48,149934.0
2018-04-16 14:30:00,16.47,16.53,16.45,16.47,135822.0,16.47,16.53,16.45,16.47,135822.0
2018-04-16 15:00:00,16.47,16.49,16.41,16.44,123296.0,16.47,16.49,16.41,16.44,123296.0
2018-04-16 15:30:00,16.44,16.47,16.42,16.45,395608.0,16.44,16.47,16.42,16.45,395608.0
2018-04-17 09:30:00,16.58,16.6,16.42,16.5,307788.0,16.58,16.6,16.42,16.5,307788.0
2018-04-17 10:00:00,16.5,16.53,16.41,16.49,168724.0,16.5,16.53,16.41,16.49,168724.0
2018-04-17 10:30:00,16.5,16.57,16.47,16.53,198145.0,16.5,16.57,16.47,16.53,198145.0
2018-04-17 11:00:00,16.53,16.56,16.51,16.55,110315.0,16.53,16.56,16.51,16.55,110315.0
2018-04-17 11:30:00,16.55,16.57,16.5,16.54,102357.0,16.55,16.57,16.5,16.54,102357.0
2018-04-17 12:00:00,16.54,16.59,16.52,16.53,98752.0,16.54,16.59,16.52,16.53,98752.0
2018-04-17 12:30:00,16.54,16.55,16.45,16.46,97969.0,16.54,16.55,16.45,16.46,97969.0
2018-04-17 13:00:00,16.46,16.49,16.4,16.43,78165.0,16.46,16.49,16.4,16.43,78165.0
2018-04-17 13:30:00,16.43,16.5,16.41,16.47,95113.0,16.43,16.5,16.41,16.47,95113.0
2018-04-17 14:00:00,16.48,16.5,16.37,16.41,150409.0,16.48,16.5,16.37,16.41,150409.0
2018-04-17 14:30:00,16.41,16.44,16.38,16.41,120039.0,16.41,16.44,16.38,16.41,120039.0
2018-04-17 15:00:00,16.41,16.43,16.38,16.41,149983.0,16.41,16.43,16.38,16.41,149983.0
2018-04-17 15:30:00,16.41,16.43,16.33,16.35,417239.0,16.41,16.43,16.33,16.35,417239.0
2018-04-18 09:30:00,16.42,16.45,16.29,16.45,264138.0,16.42,16.45,16.29,16.45,264138.0
2018-04-18 10:00:00,16.44,16.47,16.32,16.43,205990.0,16.44,16.47,16.32,16.43,205990.0
2018-04-18 10:30:00,16.43,16.44,16.38,16.41,144945.0,16.43,16.44,16.38,16.41,144945.0
2018-04-18 11:00:00,16.4,16.42,16.31,16.36,178830.0,16.4,16.42,16.31,16.36,178830.0
2018-04-18 11:30:00,16.36,16.38,16.25,16.27,176605.0,16.36,16.38,16.25,16.27,176605.0
2018-04-18 12:00:00,16.27,16.3,16.23,16.25,153132.0,16.27,16.3,16.23,16.25,153132.0
2018-04-18 12:30:00,16.24,16.26,16.17,16.2,245898.0,16.24,16.26,16.17,16.2,245898.0
2018-04-18 13:00:00,16.2,16.26,16.18,16.26,135474.0,16.2,16.26,16.18,16.26,135474.0
2018-04-18 13:30:00,16.27,16.27,16.17,16.17,110286.0,16.27,16.27,16.17,16.17,110286.0
2018-04-18 14:00:00,16.17,16.21,16.13,16.14,151116.0,16.17,16.21,16.13,16.14,151116.0
2018-04-18 14:30:00,16.14,16.14,16.02,16.02,271771.0,16.14,16.14,16.02,16.02,271771.0
2018-04-18 15:00:00,16.03,16.07,15.99,16.05,342298.0,16.03,16.07,15.99,16.05,342298.0
2018-04-18 15:30:00,16.05,16.1,16.03,16.07,965763.0,16.05,16.1,16.03,16.07,965763.0
2018-04-19 09:30:00,16.16,16.25,15.91,16.03,582370.0,16.16,16.25,15.91,16.03,582370.0
2018-04-19 10:00:00,16.03,16.09,15.98,16.02,251511.0,16.03,16.09,15.98,16.02,251511.0
2018-04-19 10:30:00,16.02,16.07,15.98,16.0,245405.0,16.02,16.07,15.98,16.0,245405.0
2018-04-19 11:00:00,16.0,16.01,15.94,15.95,316721.0,16.0,16.01,15.94,15.95,316721.0
2018-04-19 11:30:00,15.95,15.99,15.93,15.96,334815.0,15.95,15.99,15.93,15.96,334815.0
2018-04-19 12:00:00,15.95,15.99,15.94,15.99,385141.0,15.95,15.99,15.94,15.99,385141.0
2018-04-19 12:30:00,15.99,16.01,15.98,15.98,181263.0,15.99,16.01,15.98,15.98,181263.0
2018-04-19 13:00:00,15.98,16.01,15.97,16.0,160077.0,15.98,16.01,15.97,16.0,160077.0
2018-04-19 13:30:00,16.0,16.06,16.0,16.03,130754.0,16.0,16.06,16.0,16.03,130754.0
2018-04-19 14:00:00,16.04,16.08,15.99,16.07,110000.0,16.04,16.08,15.99,16.07,110000.0
2018-04-19 14:30:00,16.07,16.12,16.05,16.12,150178.0,16.07,16.12,16.05,16.12,150178.0
2018-04-19 15:00:00,16.12,16.14,16.09,16.11,156963.0,16.12,16.14,16.09,16.11,156963.0
2018-04-19 15:30:00,16.12,16.19,16.08,16.09,530033.0,16.12,16.19,16.08,16.09,530033.0
2018-04-20 09:30:00,16.04,16.23,16.01,16.18,367915.0,16.04,16.23,16.01,16.18,367915.0
2018-04-20 10:00:00,16.19,16.19,16.04,16.15,557055.0,16.19,16.19,16.04,16.15,557055.0
2018-04-20 10:30:00,16.14,16.17,16.1,16.14,155743.0,16.14,16.17,16.1,16.14,155743.0
2018-04-20 11:00:00,16.15,16.16,16.06,16.09,361275.0,16.15,16.16,16.06,16.09,361275.0
2018-04-20 11:30:00,16.09,16.17,16.07,16.1,226348.0,16.09,16.17,16.07,16.1,226348.0
2018-04-20 12:00:00,16.1,16.1,16.03,16.07,182377.0,16.1,16.1,16.03,16.07,182377.0
2018-04-20 12:30:00,16.06,16.1,16.02,16.05,188635.0,16.06,16.1,16.02,16.05,188635.0
2018-04-20 13:00:00,16.05,16.06,15.98,16.02,223955.0,16.05,16.06,15.98,16.02,223955.0
2018-04-20 13:30:00,16.02,16.04,15.98,16.03,158662.0,16.02,16.04,15.98,16.03,158662.0
2018-04-20 14:00:00,16.04,16.04,15.97,16.0,187491.0,16.04,16.04,15.97,16.0,187491.0
2018-04-20 14:30:00,16.0,16.01,15.97,16.0,193876.0,16.0,16.01,15.97,16.0,193876.0
2018-04-20 15:00:00,16.0,16.1,15.94,16.07,864254.0,16.0,16.1,15.94,16.07,864254.0
2018-04-20 15:30:00,16.07,16.11,16.05,16.09,819756.0,16.07,16.11,16.05,16.09,819756.0
2018-04-23 09:30:00,16.36,16.65,16.29,16.55,1020006.0,16.36,16.65,16.29,16.55,1020006.0
2018-04-23 10:00:00,16.56,16.69,16.51,16.58,587581.0,16.56,16.69,16.51,16.58,587581.0
2018-04-23 10:30:00,16.58,16.72,16.47,16.69,696350.0,16.58,16.72,16.47,16.69,696350.0
2018-04-23 11:00:00,16.69,16.85,16.68,16.74,596831.0,16.69,16.85,16.68,16.74,596831.0
2018-04-23 11:30:00,16.74,16.82,16.69,16.76,270782.0,16.74,16.82,16.69,16.76,270782.0
2018-04-23 12:00:00,16.77,16.82,16.64,16.78,826515.0,16.77,16.82,16.64,16.78,826515.0
2018-04-23 12:30:00,16.78,16.8,16.67,16.74,456804.0,16.78,16.8,16.67,16.74,456804.0
2018-04-23 13:00:00,16.73,16.79,16.69,16.77,245391.0,16.73,16.79,16.69,16.77,245391.0
2018-04-23 13:30:00,16.77,16.8,16.75,16.78,306552.0,16.77,16.8,16.75,16.78,306552.0
2018-04-23 14:00:00,16.79,16.8,16.72,16.79,227749.0,16.79,16.8,16.72,16.79,227749.0
2018-04-23 14:30:00,16.78,16.79,16.72,16.75,226315.0,16.78,16.79,16.72,16.75,226315.0
2018-04-23 15:00:00,16.75,16.83,16.73,16.78,501749.0,16.75,16.83,16.73,16.78,501749.0
2018-04-23 15:30:00,16.78,16.79,16.71,16.75,1032582.0,16.78,16.79,16.71,16.75,1032582.0
2018-04-24 09:30:00,16.8,17.07,16.69,16.96,601747.0,16.8,17.07,16.69,16.96,601747.0
2018-04-24 10:00:00,16.96,17.1,16.92,16.99,491813.0,16.96,17.1,16.92,16.99,491813.0
2018-04-24 10:30:00,16.99,17.18,16.99,17.13,662569.0,16.99,17.18,16.99,17.13,662569.0
2018-04-24 11:00:00,17.13,17.28,17.12,17.27,380519.0,17.13,17.28,17.12,17.27,380519.0
2018-04-24 11:30:00,17.27,17.45,17.25,17.43,404896.0,17.27,17.45,17.25,17.43,404896.0
2018-04-24 12:00:00,17.42,17.48,17.24,17.27,349784.0,17.42,17.48,17.24,17.27,349784.0
2018-04-24 12:30:00,17.27,17.28,17.1,17.1,224803.0,17.27,17.28,17.1,17.1,224803.0
2018-04-24 13:00:00,17.1,17.19,17.08,17.16,244113.0,17.1,17.19,17.08,17.16,244113.0
2018-04-24 13:30:00,17.17,17.2,17.09,17.15,258559.0,17.17,17.2,17.09,17.15,258559.0
2018-04-24 14:00:00,17.16,17.16,17.04,17.05,178167.0,17.16,17.16,17.04,17.05,178167.0
2018-04-24 14:30:00,17.05,17.17,17.04,17.15,193225.0,17.05,17.17,17.04,17.15,193225.0
2018-04-24 15:00:00,17.16,17.24,17.15,17.16,239287.0,17.16,17.24,17.15,17.16,239287.0
2018-04-24 15:30:00,17.16,17.16,16.95,16.95,1410044.0,17.16,17.16,16.95,16.95,1410044.0
2018-04-25 09:30:00,16.97,17.01,16.44,16.48,829703.0,16.97,17.01,16.44,16.48,829703.0
2018-04-25 10:00:00,16.46,16.76,16.37,16.74,1135886.0,16.46,16.76,16.37,16.74,1135886.0
2018-04-25 10:30:00,16.75,16.76,16.48,16.5,354704.0,16.75,16.76,16.48,16.5,354704.0
2018-04-25 11:00:00,16.49,16.62,16.46,16.57,280547.0,16.49,16.62,16.46,16.57,280547.0
2018-04-25 11:30:00,16.57,16.57,16.34,16.39,256370.0,16.57,16.57,16.34,16.39,256370.0
2018-04-25 12:00:00,16.38,16.42,16.32,16.35,286657.0,16.38,16.42,16.32,16.35,286657.0
2018-04-25 12:30:00,16.34,16.42,16.32,16.37,146783.0,16.34,16.42,16.32,16.37,146783.0
2018-04-25 13:00:00,16.36,16.44,16.34,16.41,269043.0,16.36,16.44,16.34,16.41,269043.0
2018-04-25 13:30:00,16.41,16.53,16.41,16.5,371077.0,16.41,16.53,16.41,16.5,371077.0
2018-04-25 14:00:00,16.5,16.57,16.45,16.55,384108.0,16.5,16.57,16.45,16.55,384108.0
2018-04-25 14:30:00,16.55,16.6,16.49,16.51,159863.0,16.55,16.6,16.49,16.51,159863.0
2018-04-25 15:00:00,16.51,16.55,16.47,16.52,278776.0,16.51,16.55,16.47,16.52,278776.0
2018-04-25 15:30:00,16.51,16.52,16.4,16.43,909423.0,16.51,16.52,16.4,16.43,909423.0
2018-04-26 09:30:00,16.45,16.5,16.25,16.48,413722.0,16.45,16.5,16.25,16.48,413722.0
2018-04-26 10:00:00,16.48,16.61,16.43,16.49,224458.0,16.48,16.61,16.43,16.49,224458.0
2018-04-26 10:30:00,16.48,16.74,16.48,16.72,279940.0,16.48,16.74,16.48,16.72,279940.0
2018-04-26 11:00:00,16.71,16.74,16.58,16.65,258114.0,16.71,16.74,16.58,16.65,258114.0
2018-04-26 11:30:00,16.66,16.68,16.59,16.61,216521.0,16.66,16.68,16.59,16.61,216521.0
2018-04-26 12:00:00,16.61,16.85,16.6,16.76,236993.0,16.61,16.85,16.6,16.76,236993.0
2018-04-26 12:30:00,16.77,16.82,16.72,16.77,156029.0,16.77,16.82,16.72,16.77,156029.0
2018-04-26 13:00:00,16.77,16.79,16.69,16.77,139136.0,16.77,16.79,16.69,16.77,139136.0
2018-04-26 13:30:00,16.78,16.8,16.74,16.8,127779.0,16.78,16.8,16.74,16.8,127779.0
2018-04-26 14:00:00,16.8,16.85,16.74,16.79,205574.0,16.8,16.85,16.74,16.79,205574.0
2018-04-26 14:30:00,16.79,16.86,16.76,16.85,112844.0,16.79,16.86,16.76,16.85,112844.0
2018-04-26 15:00:00,16.86,16.87,16.8,16.8,122468.0,16.86,16.87,16.8,16.8,122468.0
2018-04-26 15:30:00,16.81,16.95,16.77,16.92,790905.0,16.81,16.95,16.77,16.92,790905.0
2018-04-27 09:30:00,17.13,17.97,17.1,17.89,1784244.0,17.13,17.97,17.1,17.89,1784244.0
2018-04-27 10:00:00,17.88,18.06,17.74,17.77,1306293.0,17.88,18.06,17.74,17.77,1306293.0
2018-04-27 10:30:00,17.77,17.84,17.64,17.82,735542.0,17.77,17.84,17.64,17.82,735542.0
2018-04-27 11:00:00,17.82,18.0,17.81,18.0,463835.0,17.82,18.0,17.81,18.0,463835.0
2018-04-27 11:30:00,18.0,18.02,17.93,17.99,345355.0,18.0,18.02,17.93,17.99,345355.0
2018-04-27 12:00:00,17.99,18.19,17.98,18.19,476214.0,17.99,18.19,17.98,18.19,476214.0
2018-04-27 12:30:00,18.19,18.23,18.05,18.23,423282.0,18.19,18.23,18.05,18.23,423282.0
2018-04-27 13:00:00,18.23,18.24,18.0,18.01,398793.0,18.23,18.24,18.0,18.01,398793.0
2018-04-27 13:30:00,18.02,18.06,17.95,18.02,386052.0,18.02,18.06,17.95,18.02,386052.0
2018-04-27 14:00:00,18.03,18.05,17.98,18.02,360900.0,18.03,18.05,17.98,18.02,360900.0
2018-04-27 14:30:00,18.03,18.05,17.86,17.87,433343.0,18.03,18.05,17.86,17.87,433343.0
2018-04-27 15:00:00,17.85,17.94,17.83,17.89,593185.0,17.85,17.94,17.83,17.89,593185.0
2018-04-27 15:30:00,17.89,17.91,17.75,17.84,1815544.0,17.89,17.91,17.75,17.84,1815544.0
2018-04-30 09:30:00,17.86,18.28,17.85,18.01,1579597.0,17.86,18.28,17.85,18.01,1579597.0
2018-04-30 10:00:00,18.01,18.07,17.79,18.05,1030052.0,18.01,18.07,17.79,18.05,1030052.0
2018-04-30 10:30:00,18.05,18.13,17.91,18.12,757638.0,18.05,18.13,17.91,18.12,757638.0
2018-04-30 11:00:00,18.11,18.24,18.07,18.19,668853.0,18.11,18.24,18.07,18.19,668853.0
2018-04-30 11:30:00,18.2,18.2,17.96,17.99,621732.0,18.2,18.2,17.96,17.99,621732.0
2018-04-30 12:00:00,18.0,18.01,17.9,17.92,379809.0,18.0,18.01,17.9,17.92,379809.0
2018-04-30 12:30:00,17.93,18.0,17.89,17.93,588379.0,17.93,18.0,17.89,17.93,588379.0
2018-04-30 13:00:00,17.93,17.96,17.73,17.78,376356.0,17.93,17.96,17.73,17.78,376356.0
2018-04-30 13:30:00,17.78,17.94,17.75,17.93,467131.0,17.78,17.94,17.75,17.93,467131.0
2018-04-30 14:00:00,17.93,18.02,17.87,18.02,563971.0,17.93,18.02,17.87,18.02,563971.0
2018-04-30 14:30:00,18.01,18.07,17.98,18.02,757846.0,18.01,18.07,17.98,18.02,757846.0
2018-04-30 15:00:00,18.01,18.11,17.99,18.05,737159.0,18.01,18.11,17.99,18.05,737159.0
2018-04-30 15:30:00,18.05,18.07,17.76,17.76,1658212.0,18.05,18.07,17.76,17.76,1658212.0
2018-05-01 09:30:00,16.78,16.95,16.41,16.76,3206485.0,16.78,16.95,16.41,16.76,3206485.0
2018-05-01 10:00:00,16.76,17.26,16.6,17.21,1936571.0,16.76,17.26,16.6,17.21,1936571.0
2018-05-01 10:30:00,17.22,17.3,16.62,16.66,1435913.0,17.22,17.3,16.62,16.66,1435913.0
2018-05-01 11:00:00,16.66,16.99,16.63,16.92,721927.0,16.66,16.99,16.63,16.92,721927.0
2018-05-01 11:30:00,16.92,17.23,16.9,17.09,551282.0,16.92,17.23,16.9,17.09,551282.0
2018-05-01 12:00:00,17.1,17.18,17.07,17.12,350169.0,17.1,17.18,17.07,17.12,350169.0
2018-05-01 12:30:00,17.12,17.3,17.08,17.11,411043.0,17.12,17.3,17.08,17.11,411043.0
2018-05-01 13:00:00,17.11,17.33,17.09,17.3,362342.0,17.11,17.33,17.09,17.3,362342.0
2018-05-01 13:30:00,17.3,17.69,17.29,17.64,580039.0,17.3,17.69,17.29,17.64,580039.0
2018-05-01 14:00:00,17.65,17.75,17.59,17.73,512751.0,17.65,17.75,17.59,17.73,512751.0
2018-05-01 14:30:00,17.73,17.99,17.72,17.95,774049.0,17.73,17.99,17.72,17.95,774049.0
2018-05-01 15:00:00,17.96,18.01,17.73,17.79,612146.0,17.96,18.01,17.73,17.79,612146.0
2018-05-01 15:30:00,17.79,18.13,17.77,18.04,2072918.0,17.79,18.13,17.77,18.04,2072918.0
2018-05-02 09:30:00,17.9,18.66,17.85,18.63,1315781.0,17.9,18.66,17.85,18.63,1315781.0
2018-05-02 10:00:00,18.63,18.9,18.58,18.72,1027288.0,18.63,18.9,18.58,18.72,1027288.0
2018-05-02 10:30:00,18.73,18.8,18.61,18.74,540652.0,18.73,18.8,18.61,18.74,540652.0
2018-05-02 11:00:00,18.73,18.87,18.69,18.75,364159.0,18.73,18.87,18.69,18.75,364159.0
2018-05-02 11:30:00,18.75,18.81,18.6,18.61,346911.0,18.75,18.81,18.6,18.61,346911.0
2018-05-02 12:00:00,18.6,18.61,18.41,18.48,280566.0,18.6,18.61,18.41,18.48,280566.0
2018-05-02 12:30:00,18.49,18.55,18.45,18.5,203073.0,18.49,18.55,18.45,18.5,203073.0
2018-05-02 13:00:00,18.5,18.52,18.44,18.46,202280.0,18.5,18.52,18.44,18.46,202280.0
2018-05-02 13:30:00,18.46,18.58,18.42,18.58,214809.0,18.46,18.58,18.42,18.58,214809.0
2018-05-02 14:00:00,18.58,18.66,18.5,18.55,306591.0,18.58,18.66,18.5,18.55,306591.0
2018-05-02 14:30:00,18.55,18.6,18.45,18.45,321984.0,18.55,18.6,18.45,18.45,321984.0
2018-05-02 15:00:00,18.46,18.48,18.34,18.38,352972.0,18.46,18.48,18.34,18.38,352972.0
2018-05-02 15:30:00,18.37,18.4,18.34,18.37,855487.0,18.37,18.4,18.34,18.37,855487.0
2018-05-03 09:30:00,18.36,18.36,17.94,18.11,484913.0,18.36,18.36,17.94,18.11,484913.0
2018-05-03 10:00:00,18.11,18.11,17.85,17.87,444091.0,18.11,18.11,17.85,17.87,444091.0
2018-05-03 10:30:00,17.88,17.89,17.56,17.62,456478.0,17.88,17.89,17.56,17.62,456478.0
2018-05-03 11:00:00,17.63,17.68,17.51,17.61,966581.0,17.63,17.68,17.51,17.61,966581.0
2018-05-03 11:30:00,17.61,17.65,17.55,17.6,624142.0,17.61,17.65,17.55,17.6,624142.0
2018-05-03 12:00:00,17.6,17.62,17.4,17.48,391068.0,17.6,17.62,17.4,17.48,391068.0
2018-05-03 12:30:00,17.48,17.6,17.45,17.59,248718.0,17.48,17.6,17.45,17.59,248718.0
2018-05-03 13:00:00,17.59,17.68,17.56,17.63,319366.0,17.59,17.68,17.56,17.63,319366.0
2018-05-03 13:30:00,17.62,17.68,17.59,17.6,371403.0,17.62,17.68,17.59,17.6,371403.0
2018-05-03 14:00:00,17.61,17.61,17.45,17.51,329706.0,17.61,17.61,17.45,17.51,329706.0
2018-05-03 14:30:00,17.52,17.54,17.45,17.49,249579.0,17.52,17.54,17.45,17.49,249579.0
2018-05-03 15:00:00,17.49,17.54,17.37,17.39,420887.0,17.49,17.54,17.37,17.39,420887.0
2018-05-03 15:30:00,17.4,17.43,17.27,17.36,1010948.0,17.4,17.43,17.27,17.36,1010948.0
2018-05-04 09:30:00,17.32,17.32,16.97,17.03,651359.0,17.32,17.32,16.97,17.03,651359.0
2018-05-04 10:00:00,17.03,17.19,16.99,17.16,446076.0,17.03,17.19,16.99,17.16,446076.0
2018-05-04 10:30:00,17.16,17.22,17.12,17.17,335326.0,17.16,17.22,17.12,17.17,335326.0
2018-05-04 11:00:00,17.18,17.37,17.17,17.35,354778.0,17.18,17.37,17.17,17.35,354778.0
2018-05-04 11:30:00,17.34,17.42,17.33,17.39,198699.0,17.34,17.42,17.33,17.39,198699.0
2018-05-04 12:00:00,17.39,17.46,17.38,17.45,139266.0,17.39,17.46,17.38,17.45,139266.0
2018-05-04 12:30:00,17.46,17.5,17.42,17.48,179794.0,17.46,17.5,17.42,17.48,179794.0
2018-05-04 13:00:00,17.48,17.49,17.37,17.37,166219.0,17.48,17.49,17.37,17.37,166219.0
2018-05-04 13:30:00,17.37,17.4,17.32,17.37,203880.0,17.37,17.4,17.32,17.37,203880.0
2018-05-04 14:00:00,17.37,17.51,17.36,17.51,148419.0,17.37,17.51,17.36,17.51,148419.0
2018-05-04 14:30:00,17.51,17.52,17.35,17.38,226793.0,17.51,17.52,17.35,17.38,226793.0
2018-05-04 15:00:00,17.38,17.45,17.37,17.43,241663.0,17.38,17.45,17.37,17.43,241663.0
2018-05-04 15:30:00,17.43,17.43,17.37,17.37,670264.0,17.43,17.43,17.37,17.37,670264.0
2018-05-07 09:30:00,17.46,17.56,17.34,17.44,407872.0,17.46,17.56,17.34,17.44,407872.0
2018-05-07 10:00:00,17.43,17.46,17.36,17.41,454969.0,17.43,17.46,17.36,17.41,454969.0
2018-05-07 10:30:00,17.41,17.44,17.27,17.38,439666.0,17.41,17.44,17.27,17.38,439666.0
2018-05-07 11:00:00,17.38,17.5,17.35,17.46,345360.0,17.38,17.5,17.35,17.46,345360.0
2018-05-07 11:30:00,17.46,17.56,17.45,17.55,222235.0,17.46,17.56,17.45,17.55,222235.0
2018-05-07 12:00:00,17.55,17.58,17.5,17.58,213564.0,17.55,17.58,17.5,17.58,213564.0
2018-05-07 12:30:00,17.57,17.66,17.52,17.64,283169.0,17.57,17.66,17.52,17.64,283169.0
2018-05-07 13:00:00,17.64,17.73,17.63,17.7,267250.0,17.64,17.73,17.63,17.7,267250.0
2018-05-07 13:30:00,17.71,17.76,17.67,17.74,223601.0,17.71,17.76,17.67,17.74,223601.0
2018-05-07 14:00:00,17.74,17.83,17.72,17.8,215034.0,17.74,17.83,17.72,17.8,215034.0
2018-05-07 14:30:00,17.8,17.84,17.71,17.72,186474.0,17.8,17.84,17.71,17.72,186474.0
2018-05-07 15:00:00,17.73,17.78,17.7,17.77,314462.0,17.73,17.78,17.7,17.77,314462.0
2018-05-07 15:30:00,17.76,17.9,17.76,17.87,848230.0,17.76,17.9,17.76,17.87,848230.0
2018-05-08 09:30:00,17.87,18.17,17.87,18.15,295298.0,17.87,18.17,17.87,18.15,295298.0
2018-05-08 10:00:00,18.15,18.57,18.15,18.38,815367.0,18.15,18.57,18.15,18.38,815367.0
2018-05-08 10:30:00,18.37,18.39,18.22,18.25,298917.0,18.37,18.39,18.22,18.25,298917.0
2018-05-08 11:00:00,18.23,18.43,18.22,18.34,369102.0,18.23,18.43,18.22,18.34,369102.0
2018-05-08 11:30:00,18.34,18.44,18.28,18.41,246082.0,18.34,18.44,18.28,18.41,246082.0
2018-05-08 12:00:00,18.41,18.41,18.23,18.23,163196.0,18.41,18.41,18.23,18.23,163196.0
2018-05-08 12:30:00,18.23,18.25,18.12,18.18,175944.0,18.23,18.25,18.12,18.18,175944.0
2018-05-08 13:00:00,18.17,18.32,18.15,18.31,139119.0,18.17,18.32,18.15,18.31,139119.0
2018-05-08 13:30:00,18.31,18.37,18.28,18.3,147933.0,18.31,18.37,18.28,18.3,147933.0
2018-05-08 14:00:00,18.3,18.31,18.12,18.12,228195.0,18.3,18.31,18.12,18.12,228195.0
2018-05-08 14:30:00,18.12,18.18,18.06,18.1,228578.0,18.12,18.18,18.06,18.1,228578.0
2018-05-08 15:00:00,18.1,18.22,18.07,18.2,183361.0,18.1,18.22,18.07,18.2,183361.0
2018-05-08 15:30:00,18.21,18.33,18.2,18.33,758031.0,18.21,18.33,18.2,18.33,758031.0
2018-05-09 09:30:00,18.22,18.27,17.89,18.08,380785.0,18.22,18.27,17.89,18.08,380785.0
2018-05-09 10:00:00,18.1,18.2,18.06,18.14,197127.0,18.1,18.2,18.06,18.14,197127.0
2018-05-09 10:30:00,18.14,18.15,17.97,17.98,217333.0,18.14,18.15,17.97,17.98,217333.0
2018-05-09 11:00:00,17.98,18.04,17.96,18.04,169826.0,17.98,18.04,17.96,18.04,169826.0
2018-05-09 11:30:00,18.04,18.07,18.01,18.02,132109.0,18.04,18.07,18.01,18.02,132109.0
2018-05-09 12:00:00,18.03,18.1,18.03,18.09,118822.0,18.03,18.1,18.03,18.09,118822.0
2018-05-09 12:30:00,18.09,18.16,18.08,18.15,97581.0,18.09,18.16,18.08,18.15,97581.0
2018-05-09 13:00:00,18.15,18.21,18.14,18.21,137283.0,18.15,18.21,18.14,18.21,137283.0
2018-05-09 13:30:00,18.21,18.26,18.19,18.25,100908.0,18.21,18.26,18.19,18.25,100908.0
2018-05-09 14:00:00,18.24,18.25,18.18,18.19,134833.0,18.24,18.25,18.18,18.19,134833.0
2018-05-09 14:30:00,18.19,18.22,18.16,18.2,106904.0,18.19,18.22,18.16,18.2,106904.0
2018-05-09 15:00:00,18.19,18.21,18.15,18.18,145396.0,18.19,18.21,18.15,18.18,145396.0
2018-05-09 15:30:00,18.18,18.32,18.18,18.29,608841.0,18.18,18.32,18.18,18.29,608841.0
2018-05-10 09:30:00,18.25,18.33,18.19,18.25,214037.0,18.25,18.33,18.19,18.25,214037.0
2018-05-10 10:00:00,18.26,18.28,18.18,18.26,210171.0,18.26,18.28,18.18,18.26,210171.0
2018-05-10 10:30:00,18.27,18.41,18.27,18.37,251851.0,18.27,18.41,18.27,18.37,251851.0
2018-05-10 11:00:00,18.36,18.4,18.32,18.38,157457.0,18.36,18.4,18.32,18.38,157457.0
2018-05-10 11:30:00,18.38,18.41,18.3,18.36,123712.0,18.38,18.41,18.3,18.36,123712.0
2018-05-10 12:00:00,18.36,18.44,18.36,18.44,163502.0,18.36,18.44,18.36,18.44,163502.0
2018-05-10 12:30:00,18.43,18.48,18.41,18.43,127023.0,18.43,18.48,18.41,18.43,127023.0
2018-05-10 13:00:00,18.43,18.45,18.34,18.35,127721.0,18.43,18.45,18.34,18.35,127721.0
2018-05-10 13:30:00,18.36,18.37,18.3,18.32,85914.0,18.36,18.37,18.3,18.32,85914.0
2018-05-10 14:00:00,18.33,18.45,18.31,18.45,123413.0,18.33,18.45,18.31,18.45,123413.0
2018-05-10 14:30:00,18.45,18.62,18.41,18.54,375610.0,18.45,18.62,18.41,18.54,375610.0
2018-05-10 15:00:00,18.54,18.59,18.49,18.55,232635.0,18.54,18.59,18.49,18.55,232635.0
2018-05-10 15:30:00,18.55,18.61,18.51,18.56,646769.0,18.55,18.61,18.51,18.56,646769.0
2018-05-11 09:30:00,18.55,18.55,18.37,18.5,304682.0,18.55,18.55,18.37,18.5,304682.0
2018-05-11 10:00:00,18.5,18.59,18.49,18.58,265173.0,18.5,18.59,18.49,18.58,265173.0
2018-05-11 10:30:00,18.58,18.8,18.57,18.76,442585.0,18.58,18.8,18.57,18.76,442585.0
2018-05-11 11:00:00,18.76,18.79,18.71,18.74,225299.0,18.76,18.79,18.71,18.74,225299.0
2018-05-11 11:30:00,18.75,18.76,18.64,18.64,338900.0,18.75,18.76,18.64,18.64,338900.0
2018-05-11 12:00:00,18.64,18.7,18.62,18.65,246297.0,18.64,18.7,18.62,18.65,246297.0
2018-05-11 12:30:00,18.64,18.75,18.64,18.72,330239.0,18.64,18.75,18.64,18.72,330239.0
2018-05-11 13:00:00,18.71,18.77,18.67,18.72,217533.0,18.71,18.77,18.67,18.72,217533.0
2018-05-11 13:30:00,18.71,18.78,18.68,18.76,160292.0,18.71,18.78,18.68,18.76,160292.0
2018-05-11 14:00:00,18.77,18.79,18.68,18.77,208878.0,18.77,18.79,18.68,18.77,208878.0
2018-05-11 14:30:00,18.76,18.79,18.73,18.74,172872.0,18.76,18.79,18.73,18.74,172872.0
2018-05-11 15:00:00,18.75,18.8,18.74,18.8,271402.0,18.75,18.8,18.74,18.8,271402.0
2018-05-11 15:30:00,18.79,18.82,18.72,18.75,775290.0,18.79,18.82,18.72,18.75,775290.0
2018-05-14 09:30:00,18.75,18.78,18.47,18.61,263702.0,18.75,18.78,18.47,18.61,263702.0
2018-05-14 10:00:00,18.62,18.72,18.59,18.63,230389.0,18.62,18.72,18.59,18.63,230389.0
2018-05-14 10:30:00,18.64,18.7,18.62,18.69,319075.0,18.64,18.7,18.62,18.69,319075.0
2018-05-14 11:00:00,18.7,18.72,18.64,18.66,162645.0,18.7,18.72,18.64,18.66,162645.0
2018-05-14 11:30:00,18.66,18.68,18.62,18.63,152532.0,18.66,18.68,18.62,18.63,152532.0
2018-05-14 12:00:00,18.63,18.71,18.63,18.68,122147.0,18.63,18.71,18.63,18.68,122147.0
2018-05-14 12:30:00,18.67,18.68,18.51,18.51,324734.0,18.67,18.68,18.51,18.51,324734.0
2018-05-14 13:00:00,18.5,18.53,18.37,18.39,217206.0,18.5,18.53,18.37,18.39,217206.0
2018-05-14 13:30:00,18.39,18.45,18.29,18.32,239280.0,18.39,18.45,18.29,18.32,239280.0
2018-05-14 14:00:00,18.32,18.4,18.31,18.34,307241.0,18.32,18.4,18.31,18.34,307241.0
2018-05-14 14:30:00,18.33,18.4,18.29,18.39,163442.0,18.33,18.4,18.29,18.39,163442.0
2018-05-14 15:00:00,18.39,18.41,18.34,18.39,200278.0,18.39,18.41,18.34,18.39,200278.0
2018-05-14 15:30:00,18.39,18.44,18.37,18.44,576983.0,18.39,18.44,18.37,18.44,576983.0
2018-05-15 09:30:00,18.38,18.97,18.38,18.97,651762.0,18.38,18.97,18.38,18.97,651762.0
2018-05-15 10:00:00,18.96,19.23,18.95,19.15,968813.0,18.96,19.23,18.95,19.15,968813.0
2018-05-15 10:30:00,19.15,19.35,19.15,19.31,625657.0,19.15,19.35,19.15,19.31,625657.0
2018-05-15 11:00:00,19.31,19.43,19.29,19.3,453350.0,19.31,19.43,19.29,19.3,453350.0
2018-05-15 11:30:00,19.3,19.31,19.05,19.12,328859.0,19.3,19.31,19.05,19.12,328859.0
2018-05-15 12:00:00,19.12,19.15,19.04,19.1,281653.0,19.12,19.15,19.04,19.1,281653.0
2018-05-15 12:30:00,19.1,19.25,19.09,19.16,346660.0,19.1,19.25,19.09,19.16,346660.0
2018-05-15 13:00:00,19.16,19.16,19.08,19.09,162733.0,19.16,19.16,19.08,19.09,162733.0
2018-05-15 13:30:00,19.09,19.16,18.96,18.98,435707.0,19.09,19.16,18.96,18.98,435707.0
2018-05-15 14:00:00,18.98,19.03,18.78,18.88,565864.0,18.98,19.03,18.78,18.88,565864.0
2018-05-15 14:30:00,18.88,18.95,18.85,18.88,251885.0,18.88,18.95,18.85,18.88,251885.0
2018-05-15 15:00:00,18.88,18.88,18.74,18.84,1020993.0,18.88,18.88,18.74,18.84,1020993.0
2018-05-15 15:30:00,18.83,18.91,18.73,18.88,1041540.0,18.83,18.91,18.73,18.88,1041540.0
2018-05-16 09:30:00,18.94,19.55,18.87,19.53,929575.0,18.94,19.55,18.87,19.53,929575.0
2018-05-16 10:00:00,19.53,19.58,19.34,19.38,456111.0,19.53,19.58,19.34,19.38,456111.0
2018-05-16 10:30:00,19.38,19.74,19.32,19.69,474281.0,19.38,19.74,19.32,19.69,474281.0
2018-05-16 11:00:00,19.68,19.75,19.59,19.66,388609.0,19.68,19.75,19.59,19.66,388609.0
2018-05-16 11:30:00,19.65,19.73,19.58,19.64,502781.0,19.65,19.73,19.58,19.64,502781.0
2018-05-16 12:00:00,19.65,19.79,19.59,19.79,499797.0,19.65,19.79,19.59,19.79,499797.0
2018-05-16 12:30:00,19.78,20.01,19.74,20.01,677448.0,19.78,20.01,19.74,20.01,677448.0
2018-05-16 13:00:00,20.02,20.19,19.99,20.02,986572.0,20.02,20.19,19.99,20.02,986572.0
2018-05-16 13:30:00,20.03,20.15,19.91,20.15,853213.0,20.03,20.15,19.91,20.15,853213.0
2018-05-16 14:00:00,20.14,20.29,20.11,20.26,710303.0,20.14,20.29,20.11,20.26,710303.0
2018-05-16 14:30:00,20.26,20.37,20.19,20.3,729564.0,20.26,20.37,20.19,20.3,729564.0
2018-05-16 15:00:00,20.3,20.46,20.25,20.39,974076.0,20.3,20.46,20.25,20.39,974076.0
2018-05-16 15:30:00,20.39,20.55,20.36,20.52,2350026.0,20.39,20.55,20.36,20.52,2350026.0
2018-05-17 09:30:00,20.24,20.53,20.14,20.45,988072.0,20.24,20.53,20.14,20.45,988072.0
2018-05-17 10:00:00,20.45,20.61,20.45,20.48,708456.0,20.45,20.61,20.45,20.48,708456.0
2018-05-17 10:30:00,20.49,20.52,20.36,20.37,466055.0,20.49,20.52,20.36,20.37,466055.0
2018-05-17 11:00:00,20.37,20.52,20.36,20.5,357366.0,20.37,20.52,20.36,20.5,357366.0
2018-05-17 11:30:00,20.5,20.53,20.37,20.4,358553.0,20.5,20.53,20.37,20.4,358553.0
2018-05-17 12:00:00,20.41,20.43,20.21,20.26,449411.0,20.41,20.43,20.21,20.26,449411.0
2018-05-17 12:30:00,20.27,20.35,20.23,20.35,160007.0,20.27,20.35,20.23,20.35,160007.0
2018-05-17 13:00:00,20.34,20.43,20.32,20.39,200536.0,20.34,20.43,20.32,20.39,200536.0
2018-05-17 13:30:00,20.4,20.44,20.31,20.34,164896.0,20.4,20.44,20.31,20.34,164896.0
2018-05-17 14:00:00,20.34,20.43,20.29,20.41,217342.0,20.34,20.43,20.29,20.41,217342.0
2018-05-17 14:30:00,20.42,20.45,20.4,20.42,162278.0,20.42,20.45,20.4,20.42,162278.0
2018-05-17 15:00:00,20.42,20.48,20.36,20.36,260393.0,20.42,20.48,20.36,20.36,260393.0
2018-05-17 15:30:00,20.37,20.4,20.33,20.37,665012.0,20.37,20.4,20.33,20.37,665012.0
2018-05-18 09:30:00,20.36,20.51,20.03,20.14,1055147.0,20.36,20.51,20.03,20.14,1055147.0
2018-05-18 10:00:00,20.15,20.22,19.98,19.99,386252.0,20.15,20.22,19.98,19.99,386252.0
2018-05-18 10:30:00,19.99,20.06,19.93,19.99,235275.0,19.99,20.06,19.93,19.99,235275.0
2018-05-18 11:00:00,20.0,20.14,19.99,20.07,221470.0,20.0,20.14,19.99,20.07,221470.0
2018-05-18 11:30:00,20.08,20.11,20.0,20.04,249413.0,20.08,20.11,20.0,20.04,249413.0
2018-05-18 12:00:00,20.04,20.15,20.02,20.14,261960.0,20.04,20.15,20.02,20.14,261960.0
2018-05-18 12:30:00,20.14,20.18,20.1,20.17,168998.0,20.14,20.18,20.1,20.17,168998.0
2018-05-18 13:00:00,20.16,20.16,20.01,20.03,423251.0,20.16,20.16,20.01,20.03,423251.0
2018-05-18 13:30:00,20.02,20.05,19.98,20.04,198728.0,20.02,20.05,19.98,20.04,198728.0
2018-05-18 14:00:00,20.05,20.16,20.04,20.15,221581.0,20.05,20.16,20.04,20.15,221581.0
2018-05-18 14:30:00,20.14,20.16,20.13,20.14,136095.0,20.14,20.16,20.13,20.14,136095.0
2018-05-18 15:00:00,20.15,20.17,20.08,20.1,245590.0,20.15,20.17,20.08,20.1,245590.0
2018-05-18 15:30:00,20.1,20.14,20.07,20.12,701352.0,20.1,20.14,20.07,20.12,701352.0
2018-05-21 09:30:00,20.18,20.22,20.07,20.07,506393.0,20.18,20.22,20.07,20.07,506393.0
2018-05-21 10:00:00,20.07,20.08,19.89,20.04,438342.0,20.07,20.08,19.89,20.04,438342.0
2018-05-21 10:30:00,20.04,20.08,19.94,19.97,335083.0,20.04,20.08,19.94,19.97,335083.0
2018-05-21 11:00:00,19.98,20.02,19.9,19.91,290562.0,19.98,20.02,19.9,19.91,290562.0
2018-05-21 11:30:00,19.92,19.92,19.78,19.88,301570.0,19.92,19.92,19.78,19.88,301570.0
2018-05-21 12:00:00,19.88,19.95,19.81,19.92,171447.0,19.88,19.95,19.81,19.92,171447.0
2018-05-21 12:30:00,19.91,19.99,19.88,19.98,118831.0,19.91,19.99,19.88,19.98,118831.0
2018-05-21 13:00:00,19.98,20.09,19.97,20.07,138650.0,19.98,20.09,19.97,20.07,138650.0
2018-05-21 13:30:00,20.07,20.1,20.04,20.07,114306.0,20.07,20.1,20.04,20.07,114306.0
2018-05-21 14:00:00,20.08,20.15,20.08,20.15,107149.0,20.08,20.15,20.08,20.15,107149.0
2018-05-21 14:30:00,20.14,20.18,20.11,20.17,97612.0,20.14,20.18,20.11,20.17,97612.0
2018-05-21 15:00:00,20.17,20.19,20.1,20.11,123774.0,20.17,20.19,20.1,20.11,123774.0
2018-05-21 15:30:00,20.11,20.12,20.07,20.11,688739.0,20.11,20.12,20.07,20.11,688739.0
2018-05-22 09:30:00,20.18,20.3,20.07,20.11,328479.0,20.18,20.3,20.07,20.11,328479.0
2018-05-22 10:00:00,20.11,20.21,20.01,20.04,197750.0,20.11,20.21,20.01,20.04,197750.0
2018-05-22 10:30:00,20.04,20.07,19.93,19.94,232466.0,20.04,20.07,19.93,19.94,232466.0
2018-05-22 11:00:00,19.93,20.06,19.93,19.99,127590.0,19.93,20.06,19.93,19.99,127590.0
2018-05-22 11:30:00,20.0,20.04,19.99,20.02,91480.0,20.0,20.04,19.99,20.02,91480.0
2018-05-22 12:00:00,20.02,20.04,19.96,19.98,111225.0,20.02,20.04,19.96,19.98,111225.0
2018-05-22 12:30:00,19.98,19.99,19.92,19.97,66076.0,19.98,19.99,19.92,19.97,66076.0
2018-05-22 13:00:00,19.96,20.0,19.94,19.95,107964.0,19.96,20.0,19.94,19.95,107964.0
2018-05-22 13:30:00,19.95,19.96,19.89,19.95,100749.0,19.95,19.96,19.89,19.95,100749.0
2018-05-22 14:00:00,19.94,19.99,19.94,19.98,82813.0,19.94,19.99,19.94,19.98,82813.0
2018-05-22 14:30:00,19.98,20.0,19.91,19.93,99734.0,19.98,20.0,19.91,19.93,99734.0
2018-05-22 15:00:00,19.93,19.97,19.92,19.96,113023.0,19.93,19.97,19.92,19.96,113023.0
2018-05-22 15:30:00,19.96,19.96,19.77,19.83,593239.0,19.96,19.96,19.77,19.83,593239.0
2018-05-23 09:30:00,19.8,20.1,19.8,20.02,306415.0,19.8,20.1,19.8,20.02,306415.0
2018-05-23 10:00:00,20.02,20.21,19.99,20.21,172833.0,20.02,20.21,19.99,20.21,172833.0
2018-05-23 10:30:00,20.21,20.28,20.09,20.09,193493.0,20.21,20.28,20.09,20.09,193493.0
2018-05-23 11:00:00,20.09,20.21,20.06,20.19,223036.0,20.09,20.21,20.06,20.19,223036.0
2018-05-23 11:30:00,20.18,20.22,20.11,20.12,107767.0,20.18,20.22,20.11,20.12,107767.0
2018-05-23 12:00:00,20.12,20.15,20.05,20.05,71374.0,20.12,20.15,20.05,20.05,71374.0
2018-05-23 12:30:00,20.05,20.07,20.01,20.02,83403.0,20.05,20.07,20.01,20.02,83403.0
2018-05-23 13:00:00,20.02,20.07,20.0,20.05,110815.0,20.02,20.07,20.0,20.05,110815.0
2018-05-23 13:30:00,20.05,20.08,20.03,20.04,75240.0,20.05,20.08,20.03,20.04,75240.0
2018-05-23 14:00:00,20.04,20.13,20.01,20.08,87466.0,20.04,20.13,20.01,20.08,87466.0
2018-05-23 14:30:00,20.09,20.11,20.04,20.07,86620.0,20.09,20.11,20.04,20.07,86620.0
2018-05-23 15:00:00,20.07,20.1,20.01,20.01,104530.0,20.07,20.1,20.01,20.01,104530.0
2018-05-23 15:30:00,20.02,20.07,20.0,20.07,351523.0,20.02,20.07,20.0,20.07,351523.0
2018-05-24 09:30:00,20.12,20.28,19.98,20.04,315115.0,20.12,20.28,19.98,20.04,315115.0
2018-05-24 10:00:00,20.05,20.25,20.04,20.13,173050.0,20.05,20.25,20.04,20.13,173050.0
2018-05-24 10:30:00,20.13,20.26,20.12,20.19,160094.0,20.13,20.26,20.12,20.19,160094.0
2018-05-24 11:00:00,20.2,20.49,20.18,20.48,253527.0,20.2,20.49,20.18,20.48,253527.0
2018-05-24 11:30:00,20.48,20.63,20.47,20.55,368954.0,20.48,20.63,20.47,20.55,368954.0
2018-05-24 12:00:00,20.55,20.59,20.45,20.48,153325.0,20.55,20.59,20.45,20.48,153325.0
2018-05-24 12:30:00,20.48,20.59,20.45,20.58,184491.0,20.48,20.59,20.45,20.58,184491.0
2018-05-24 13:00:00,20.59,20.67,20.56,20.59,292703.0,20.59,20.67,20.56,20.59,292703.0
2018-05-24 13:30:00,20.6,20.64,20.56,20.58,150122.0,20.6,20.64,20.56,20.58,150122.0
2018-05-24 14:00:00,20.59,20.59,20.48,20.56,512701.0,20.59,20.59,20.48,20.56,512701.0
2018-05-24 14:30:00,20.55,20.62,20.48,20.58,422970.0,20.55,20.62,20.48,20.58,422970.0
2018-05-24 15:00:00,20.58,20.64,20.5,20.55,283023.0,20.58,20.64,20.5,20.55,283023.0
2018-05-24 15:30:00,20.55,20.6,20.51,20.57,657410.0,20.55,20.6,20.51,20.57,657410.0
2018-05-25 09:30:00,20.58,20.96,20.43,20.71,812720.0,20.58,20.96,20.43,20.71,812720.0
2018-05-25 10:00:00,20.71,20.8,20.6,20.72,293091.0,20.71,20.8,20.6,20.72,293091.0
2018-05-25 10:30:00,20.72,20.86,20.7,20.81,310375.0,20.72,20.86,20.7,20.81,310375.0
2018-05-25 11:00:00,20.81,20.91,20.79,20.88,316783.0,20.81,20.91,20.79,20.88,316783.0
2018-05-25 11:30:00,20.87,20.95,20.85,20.89,292759.0,20.87,20.95,20.85,20.89,292759.0
2018-05-25 12:00:00,20.89,20.93,20.83,20.91,210707.0,20.89,20.93,20.83,20.91,210707.0
2018-05-25 12:30:00,20.9,20.96,20.89,20.9,234307.0,20.9,20.96,20.89,20.9,234307.0
2018-05-25 13:00:00,20.9,20.95,20.83,20.89,144581.0,20.9,20.95,20.83,20.89,144581.0
2018-05-25 13:30:00,20.89,20.93,20.85,20.92,209819.0,20.89,20.93,20.85,20.92,209819.0
2018-05-25 14:00:00,20.92,20.93,20.86,20.9,152926.0,20.92,20.93,20.86,20.9,152926.0
2018-05-25 14:30:00,20.91,20.93,20.85,20.85,171284.0,20.91,20.93,20.85,20.85,171284.0
2018-05-25 15:00:00,20.86,20.9,20.79,20.89,190962.0,20.86,20.9,20.79,20.89,190962.0
2018-05-25 15:30:00,20.89,20.9,20.83,20.85,655232.0,20.89,20.9,20.83,20.85,655232.0
2018-05-29 09:30:00,20.61,20.72,20.44,20.7,536951.0,20.61,20.72,20.44,20.7,536951.0
2018-05-29 10:00:00,20.7,20.7,20.51,20.53,318006.0,20.7,20.7,20.51,20.53,318006.0
2018-05-29 10:30:00,20.52,20.79,20.45,20.75,289532.0,20.52,20.79,20.45,20.75,289532.0
2018-05-29 11:00:00,20.75,20.98,20.72,20.93,260775.0,20.75,20.98,20.72,20.93,260775.0
2018-05-29 11:30:00,20.93,20.96,20.69,20.69,152489.0,20.93,20.96,20.69,20.69,152489.0
2018-05-29 12:00:00,20.69,20.78,20.62,20.74,188544.0,20.69,20.78,20.62,20.74,188544.0
2018-05-29 12:30:00,20.73,20.8,20.73,20.77,97736.0,20.73,20.8,20.73,20.77,97736.0
2018-05-29 13:00:00,20.76,20.77,20.7,20.72,92197.0,20.76,20.77,20.7,20.72,92197.0
2018-05-29 13:30:00,20.71,20.76,20.66,20.7,130639.0,20.71,20.76,20.66,20.7,130639.0
2018-05-29 14:00:00,20.7,20.72,20.57,20.65,195176.0,20.7,20.72,20.57,20.65,195176.0
2018-05-29 14:30:00,20.66,20.67,20.57,20.57,120429.0,20.66,20.67,20.57,20.57,120429.0
2018-05-29 15:00:00,20.57,20.62,20.52,20.57,210163.0,20.57,20.62,20.52,20.57,210163.0
2018-05-29 15:30:00,20.56,20.69,20.54,20.68,665778.0,20.56,20.69,20.54,20.68,665778.0
2018-05-30 09:30:00,20.78,21.32,20.74,20.93,901724.0,20.78,21.32,20.74,20.93,901724.0
2018-05-30 10:00:00,20.93,21.11,20.85,21.07,502393.0,20.93,21.11,20.85,21.07,502393.0
2018-05-30 10:30:00,21.07,21.3,21.07,21.3,372658.0,21.07,21.3,21.07,21.3,372658.0
2018-05-30 11:00:00,21.3,21.5,21.29,21.5,569282.0,21.3,21.5,21.29,21.5,569282.0
2018-05-30 11:30:00,21.5,21.56,21.25,21.31,367096.0,21.5,21.56,21.25,21.31,367096.0
2018-05-30 12:00:00,21.32,21.34,21.27,21.31,167344.0,21.32,21.34,21.27,21.31,167344.0
2018-05-30 12:30:00,21.3,21.41,21.3,21.41,167547.0,21.3,21.41,21.3,21.41,167547.0
2018-05-30 13:00:00,21.41,21.45,21.39,21.39,126380.0,21.41,21.45,21.39,21.39,126380.0
2018-05-30 13:30:00,21.4,21.43,21.36,21.41,114839.0,21.4,21.43,21.36,21.41,114839.0
2018-05-30 14:00:00,21.41,21.41,21.34,21.4,167869.0,21.41,21.41,21.34,21.4,167869.0
2018-05-30 14:30:00,21.4,21.44,21.34,21.36,245966.0,21.4,21.44,21.34,21.36,245966.0
2018-05-30 15:00:00,21.36,21.4,21.32,21.37,202409.0,21.36,21.4,21.32,21.37,202409.0
2018-05-30 15:30:00,21.38,21.4,21.34,21.39,971762.0,21.38,21.4,21.34,21.39,971762.0
2018-05-31 09:30:00,21.35,21.74,21.34,21.48,761496.0,21.35,21.74,21.34,21.48,761496.0
2018-05-31 10:00:00,21.48,21.55,21.43,21.43,561306.0,21.48,21.55,21.43,21.43,561306.0
2018-05-31 10:30:00,21.42,21.54,21.38,21.48,445809.0,21.42,21.54,21.38,21.48,445809.0
2018-05-31 11:00:00,21.48,21.64,21.48,21.58,503288.0,21.48,21.64,21.48,21.58,503288.0
2018-05-31 11:30:00,21.58,21.69,21.57,21.67,343738.0,21.58,21.69,21.57,21.67,343738.0
2018-05-31 12:00:00,21.67,21.72,21.59,21.69,395739.0,21.67,21.72,21.59,21.69,395739.0
2018-05-31 12:30:00,21.69,21.78,21.64,21.75,381944.0,21.69,21.78,21.64,21.75,381944.0
2018-05-31 13:00:00,21.74,21.81,21.72,21.76,306086.0,21.74,21.81,21.72,21.76,306086.0
2018-05-31 13:30:00,21.75,21.76,21.6,21.63,301656.0,21.75,21.76,21.6,21.63,301656.0
2018-05-31 14:00:00,21.62,21.65,21.56,21.56,326315.0,21.62,21.65,21.56,21.56,326315.0
2018-05-31 14:30:00,21.57,21.6,21.47,21.52,395181.0,21.57,21.6,21.47,21.52,395181.0
2018-05-31 15:00:00,21.52,21.61,21.49,21.61,282735.0,21.52,21.61,21.49,21.61,282735.0
2018-05-31 15:30:00,21.61,21.67,20.89,20.9,4454304.0,21.61,21.67,20.89,20.9,4454304.0
2018-06-01 09:30:00,21.2,21.53,21.07,21.4,479638.0,21.2,21.53,21.07,21.4,479638.0
2018-06-01 10:00:00,21.4,21.54,21.32,21.32,246478.0,21.4,21.54,21.32,21.32,246478.0
2018-06-01 10:30:00,21.34,21.37,21.16,21.22,313346.0,21.34,21.37,21.16,21.22,313346.0
2018-06-01 11:00:00,21.23,21.41,21.19,21.29,294821.0,21.23,21.41,21.19,21.29,294821.0
2018-06-01 11:30:00,21.29,21.38,21.27,21.3,171742.0,21.29,21.38,21.27,21.3,171742.0
2018-06-01 12:00:00,21.3,21.41,21.28,21.35,182978.0,21.3,21.41,21.28,21.35,182978.0
2018-06-01 12:30:00,21.34,21.39,21.33,21.37,119284.0,21.34,21.39,21.33,21.37,119284.0
2018-06-01 13:00:00,21.36,21.39,21.33,21.35,102029.0,21.36,21.39,21.33,21.35,102029.0
2018-06-01 13:30:00,21.35,21.42,21.32,21.37,265545.0,21.35,21.42,21.32,21.37,265545.0
2018-06-01 14:00:00,21.37,21.41,21.28,21.3,174647.0,21.37,21.41,21.28,21.3,174647.0
2018-06-01 14:30:00,21.3,21.39,21.28,21.36,198918.0,21.3,21.39,21.28,21.36,198918.0
2018-06-01 15:00:00,21.35,21.36,21.31,21.32,157279.0,21.35,21.36,21.31,21.32,157279.0
2018-06-01 15:30:00,21.31,21.38,21.3,21.33,971531.0,21.31,21.38,21.3,21.33,971531.0
2018-06-04 09:30:00,21.54,22.0,21.43,21.98,1455826.0,21.54,22.0,21.43,21.98,1455826.0
2018-06-04 10:00:00,21.97,22.07,21.86,21.92,711341.0,21.97,22.07,21.86,21.92,711341.0
2018-06-04 10:30:00,21.92,21.95,21.84,21.93,555692.0,21.92,21.95,21.84,21.93,555692.0
2018-06-04 11:00:00,21.93,22.04,21.91,22.02,348661.0,21.93,22.04,21.91,22.02,348661.0
2018-06-04 11:30:00,22.02,22.33,22.01,22.13,538711.0,22.02,22.33,22.01,22.13,538711.0
2018-06-04 12:00:00,22.13,22.54,22.1,22.52,628614.0,22.13,22.54,22.1,22.52,628614.0
2018-06-04 12:30:00,22.52,22.71,22.5,22.6,1155816.0,22.52,22.71,22.5,22.6,1155816.0
2018-06-04 13:00:00,22.61,22.62,22.49,22.52,337761.0,22.61,22.62,22.49,22.52,337761.0
2018-06-04 13:30:00,22.52,22.65,22.4,22.65,369214.0,22.52,22.65,22.4,22.65,369214.0
2018-06-04 14:00:00,22.65,22.71,22.56,22.56,266630.0,22.65,22.71,22.56,22.56,266630.0
2018-06-04 14:30:00,22.57,22.69,22.5,22.68,293234.0,22.57,22.69,22.5,22.68,293234.0
2018-06-04 15:00:00,22.68,22.72,22.58,22.69,438597.0,22.68,22.72,22.58,22.69,438597.0
2018-06-04 15:30:00,22.69,22.83,22.68,22.71,1278329.0,22.69,22.83,22.68,22.71,1278329.0
2018-06-05 09:30:00,22.72,22.72,22.3,22.43,726551.0,22.72,22.72,22.3,22.43,726551.0
2018-06-05 10:00:00,22.43,23.0,22.42,22.96,638560.0,22.43,23.0,22.42,22.96,638560.0
2018-06-05 10:30:00,22.96,23.04,22.87,22.94,660498.0,22.96,23.04,22.87,22.94,660498.0
2018-06-05 11:00:00,22.94,23.14,22.93,23.13,406793.0,22.94,23.14,22.93,23.13,406793.0
2018-06-05 11:30:00,23.13,23.2,23.0,23.08,421939.0,23.13,23.2,23.0,23.08,421939.0
2018-06-05 12:00:00,23.07,23.09,23.0,23.03,210577.0,23.07,23.09,23.0,23.03,210577.0
2018-06-05 12:30:00,23.03,23.11,23.0,23.1,210923.0,23.03,23.11,23.0,23.1,210923.0
2018-06-05 13:00:00,23.11,23.27,23.1,23.23,378815.0,23.11,23.27,23.1,23.23,378815.0
2018-06-05 13:30:00,23.23,23.31,23.21,23.29,474976.0,23.23,23.31,23.21,23.29,474976.0
2018-06-05 14:00:00,23.29,23.34,23.24,23.3,621407.0,23.29,23.34,23.24,23.3,621407.0
2018-06-05 14:30:00,23.3,23.38,23.24,23.36,479025.0,23.3,23.38,23.24,23.36,479025.0
2018-06-05 15:00:00,23.36,23.53,23.34,23.46,865656.0,23.36,23.53,23.34,23.46,865656.0
2018-06-05 15:30:00,23.46,23.58,23.42,23.51,2159821.0,23.46,23.58,23.42,23.51,2159821.0
2018-06-06 09:30:00,23.63,24.27,23.46,24.11,2348160.0,23.63,24.27,23.46,24.11,2348160.0
2018-06-06 10:00:00,24.1,24.56,24.01,24.42,1514659.0,24.1,24.56,24.01,24.42,1514659.0
2018-06-06 10:30:00,24.42,24.61,24.23,24.42,1135917.0,24.42,24.61,24.23,24.42,1135917.0
2018-06-06 11:00:00,24.43,24.53,24.16,24.18,843396.0,24.43,24.53,24.16,24.18,843396.0
2018-06-06 11:30:00,24.18,24.22,23.54,23.61,841414.0,24.18,24.22,23.54,23.61,841414.0
2018-06-06 12:00:00,23.6,23.8,23.59,23.68,353660.0,23.6,23.8,23.59,23.68,353660.0
2018-06-06 12:30:00,23.69,23.77,23.56,23.74,468395.0,23.69,23.77,23.56,23.74,468395.0
2018-06-06 13:00:00,23.75,23.93,23.75,23.87,528020.0,23.75,23.93,23.75,23.87,528020.0
2018-06-06 13:30:00,23.87,23.92,23.81,23.82,300224.0,23.87,23.92,23.81,23.82,300224.0
2018-06-06 14:00:00,23.82,24.03,23.82,24.0,449090.0,23.82,24.03,23.82,24.0,449090.0
2018-06-06 14:30:00,23.99,24.13,23.99,24.08,973649.0,23.99,24.13,23.99,24.08,973649.0
2018-06-06 15:00:00,24.08,24.31,24.08,24.23,977592.0,24.08,24.31,24.08,24.23,977592.0
2018-06-06 15:30:00,24.23,24.28,24.16,24.2,2082673.0,24.23,24.28,24.16,24.2,2082673.0
2018-06-07 09:30:00,24.45,24.7,24.08,24.37,1031672.0,24.45,24.7,24.08,24.37,1031672.0
2018-06-07 10:00:00,24.36,24.42,24.07,24.21,416094.0,24.36,24.42,24.07,24.21,416094.0
2018-06-07 10:30:00,24.21,24.23,23.92,24.02,448926.0,24.21,24.23,23.92,24.02,448926.0
2018-06-07 11:00:00,24.02,24.14,23.98,24.05,381950.0,24.02,24.14,23.98,24.05,381950.0
2018-06-07 11:30:00,24.05,24.08,23.9,24.05,287677.0,24.05,24.08,23.9,24.05,287677.0
2018-06-07 12:00:00,24.05,24.08,23.9,23.96,224874.0,24.05,24.08,23.9,23.96,224874.0
2018-06-07 12:30:00,23.96,23.99,23.8,23.84,405884.0,23.96,23.99,23.8,23.84,405884.0
2018-06-07 13:00:00,23.83,23.9,23.78,23.8,298454.0,23.83,23.9,23.78,23.8,298454.0
2018-06-07 13:30:00,23.8,23.82,23.68,23.74,303212.0,23.8,23.82,23.68,23.74,303212.0
2018-06-07 14:00:00,23.74,23.82,23.72,23.8,214298.0,23.74,23.82,23.72,23.8,214298.0
2018-06-07 14:30:00,23.8,24.06,23.79,23.89,385567.0,23.8,24.06,23.79,23.89,385567.0
2018-06-07 15:00:00,23.9,23.96,23.77,23.78,452239.0,23.9,23.96,23.77,23.78,452239.0
2018-06-07 15:30:00,23.78,23.78,23.3,23.56,3177653.0,23.78,23.78,23.3,23.56,3177653.0
2018-06-08 09:30:00,23.49,23.91,23.33,23.71,908663.0,23.49,23.91,23.33,23.71,908663.0
2018-06-08 10:00:00,23.71,23.78,23.61,23.74,502567.0,23.71,23.78,23.61,23.74,502567.0
2018-06-08 10:30:00,23.73,23.87,23.65,23.84,348537.0,23.73,23.87,23.65,23.84,348537.0
2018-06-08 11:00:00,23.83,24.0,23.8,23.96,442696.0,23.83,24.0,23.8,23.96,442696.0
2018-06-08 11:30:00,23.96,24.11,23.9,24.05,309631.0,23.96,24.11,23.9,24.05,309631.0
2018-06-08 12:00:00,24.05,24.14,24.02,24.11,189139.0,24.05,24.14,24.02,24.11,189139.0
2018-06-08 12:30:00,24.11,24.16,24.06,24.15,155532.0,24.11,24.16,24.06,24.15,155532.0
2018-06-08 13:00:00,24.16,24.18,24.13,24.17,128805.0,24.16,24.18,24.13,24.17,128805.0
2018-06-08 13:30:00,24.17,24.2,24.09,24.15,190452.0,24.17,24.2,24.09,24.15,190452.0
2018-06-08 14:00:00,24.16,24.32,24.15,24.3,248356.0,24.16,24.32,24.15,24.3,248356.0
2018-06-08 14:30:00,24.3,24.31,24.13,24.22,237894.0,24.3,24.31,24.13,24.22,237894.0
2018-06-08 15:00:00,24.22,24.3,24.21,24.25,240039.0,24.22,24.3,24.21,24.25,240039.0
2018-06-08 15:30:00,24.26,24.35,24.23,24.31,976579.0,24.26,24.35,24.23,24.31,976579.0
2018-06-11 09:30:00,24.29,24.45,24.15,24.25,588290.0,24.29,24.45,24.15,24.25,588290.0
2018-06-11 10:00:00,24.26,24.32,24.13,24.15,270732.0,24.26,24.32,24.13,24.15,270732.0
2018-06-11 10:30:00,24.15,24.22,24.11,24.17,200881.0,24.15,24.22,24.11,24.17,200881.0
2018-06-11 11:00:00,24.17,24.26,24.15,24.23,155394.0,24.17,24.26,24.15,24.23,155394.0
2018-06-11 11:30:00,24.23,24.29,24.19,24.21,318886.0,24.23,24.29,24.19,24.21,318886.0
2018-06-11 12:00:00,24.21,24.23,24.05,24.08,394675.0,24.21,24.23,24.05,24.08,394675.0
2018-06-11 12:30:00,24.08,24.11,23.95,24.05,240293.0,24.08,24.11,23.95,24.05,240293.0
2018-06-11 13:00:00,24.06,24.15,24.01,24.15,248831.0,24.06,24.15,24.01,24.15,248831.0
2018-06-11 13:30:00,24.15,24.21,24.08,24.12,241011.0,24.15,24.21,24.08,24.12,241011.0
2018-06-11 14:00:00,24.12,24.16,24.06,24.13,158409.0,24.12,24.16,24.06,24.13,158409.0
2018-06-11 14:30:00,24.13,24.16,24.11,24.14,145969.0,24.13,24.16,24.11,24.14,145969.0
2018-06-11 15:00:00,24.15,24.22,24.13,24.17,372993.0,24.15,24.22,24.13,24.17,372993.0
2018-06-11 15:30:00,24.17,24.22,24.09,24.1,1155815.0,24.17,24.22,24.09,24.1,1155815.0
2018-06-12 09:30:00,24.11,24.25,23.88,23.93,518790.0,24.11,24.25,23.88,23.93,518790.0
2018-06-12 10:00:00,23.93,24.24,23.88,24.0,505853.0,23.93,24.24,23.88,24.0,505853.0
2018-06-12 10:30:00,24.0,24.13,23.93,24.04,391008.0,24.0,24.13,23.93,24.04,391008.0
2018-06-12 11:00:00,24.03,24.08,23.95,23.99,228664.0,24.03,24.08,23.95,23.99,228664.0
2018-06-12 11:30:00,23.98,24.06,23.95,24.05,162136.0,23.98,24.06,23.95,24.05,162136.0
2018-06-12 12:00:00,24.05,24.07,23.94,23.98,200557.0,24.05,24.07,23.94,23.98,200557.0
2018-06-12 12:30:00,23.98,24.04,23.94,24.01,141228.0,23.98,24.04,23.94,24.01,141228.0
2018-06-12 13:00:00,24.01,24.06,23.97,24.0,179559.0,24.01,24.06,23.97,24.0,179559.0
2018-06-12 13:30:00,24.0,24.03,23.94,24.0,216072.0,24.0,24.03,23.94,24.0,216072.0
2018-06-12 14:00:00,24.0,24.05,23.93,23.93,201072.0,24.0,24.05,23.93,23.93,201072.0
2018-06-12 14:30:00,23.93,23.99,23.85,23.86,276428.0,23.93,23.99,23.85,23.86,276428.0
2018-06-12 15:00:00,23.86,24.05,23.84,24.04,393812.0,23.86,24.05,23.84,24.04,393812.0
2018-06-12 15:30:00,24.04,24.09,23.94,24.01,1265704.0,24.04,24.09,23.94,24.01,1265704.0
2018-06-13 09:30:00,24.0,24.18,23.88,23.97,268476.0,24.0,24.18,23.88,23.97,268476.0
2018-06-13 10:00:00,23.97,24.08,23.87,23.98,270393.0,23.97,24.08,23.87,23.98,270393.0
2018-06-13 10:30:00,23.98,24.07,23.92,23.99,499505.0,23.98,24.07,23.92,23.99,499505.0
2018-06-13 11:00:00,23.99,24.15,23.97,24.06,246704.0,23.99,24.15,23.97,24.06,246704.0
2018-06-13 11:30:00,24.06,24.08,23.91,23.94,178483.0,24.06,24.08,23.91,23.94,178483.0
2018-06-13 12:00:00,23.93,23.93,23.76,23.79,128023.0,23.93,23.93,23.76,23.79,128023.0
2018-06-13 12:30:00,23.78,23.79,23.61,23.62,151800.0,23.78,23.79,23.61,23.62,151800.0
2018-06-13 13:00:00,23.61,23.73,23.6,23.71,193773.0,23.61,23.73,23.6,23.71,193773.0
2018-06-13 13:30:00,23.72,23.72,23.61,23.65,188116.0,23.72,23.72,23.61,23.65,188116.0
2018-06-13 14:00:00,23.64,23.68,23.55,23.59,189436.0,23.64,23.68,23.55,23.59,189436.0
2018-06-13 14:30:00,23.59,23.73,23.56,23.69,231547.0,23.59,23.73,23.56,23.69,231547.0
2018-06-13 15:00:00,23.69,23.77,23.64,23.67,267967.0,23.69,23.77,23.64,23.67,267967.0
2018-06-13 15:30:00,23.67,23.7,23.59,23.62,1131690.0,23.67,23.7,23.59,23.62,1131690.0
2018-06-14 09:30:00,23.6,23.94,23.49,23.65,497158.0,23.6,23.94,23.49,23.65,497158.0
2018-06-14 10:00:00,23.66,23.72,23.53,23.62,413199.0,23.66,23.72,23.53,23.62,413199.0
2018-06-14 10:30:00,23.63,23.63,23.47,23.51,239661.0,23.63,23.63,23.47,23.51,239661.0
2018-06-14 11:00:00,23.5,23.63,23.5,23.58,204442.0,23.5,23.63,23.5,23.58,204442.0
2018-06-14 11:30:00,23.59,23.63,23.55,23.58,175783.0,23.59,23.63,23.55,23.58,175783.0
2018-06-14 12:00:00,23.59,23.61,23.42,23.42,185356.0,23.59,23.61,23.42,23.42,185356.0
2018-06-14 12:30:00,23.41,23.42,23.17,23.34,423822.0,23.41,23.42,23.17,23.34,423822.0
2018-06-14 13:00:00,23.34,23.34,23.2,23.3,244767.0,23.34,23.34,23.2,23.3,244767.0
2018-06-14 13:30:00,23.3,23.37,23.28,23.29,177388.0,23.3,23.37,23.28,23.29,177388.0
2018-06-14 14:00:00,23.29,23.38,23.28,23.32,185618.0,23.29,23.38,23.28,23.32,185618.0
2018-06-14 14:30:00,23.32,23.42,23.29,23.41,257722.0,23.32,23.42,23.29,23.41,257722.0
2018-06-14 15:00:00,23.41,23.49,23.36,23.48,260036.0,23.41,23.49,23.36,23.48,260036.0
2018-06-14 15:30:00,23.48,23.56,23.46,23.48,1002968.0,23.48,23.56,23.46,23.48,1002968.0
2018-06-15 09:30:00,23.07,23.4,22.98,23.39,1042557.0,23.07,23.4,22.98,23.39,1042557.0
2018-06-15 10:00:00,23.4,23.78,23.34,23.66,340583.0,23.4,23.78,23.34,23.66,340583.0
2018-06-15 10:30:00,23.66,23.72,23.49,23.54,217395.0,23.66,23.72,23.49,23.54,217395.0
2018-06-15 11:00:00,23.53,23.55,23.43,23.44,149219.0,23.53,23.55,23.43,23.44,149219.0
2018-06-15 11:30:00,23.43,23.55,23.42,23.53,154610.0,23.43,23.55,23.42,23.53,154610.0
2018-06-15 12:00:00,23.53,23.64,23.5,23.56,152540.0,23.53,23.64,23.5,23.56,152540.0
2018-06-15 12:30:00,23.56,23.61,23.54,23.55,102421.0,23.56,23.61,23.54,23.55,102421.0
2018-06-15 13:00:00,23.55,23.55,23.43,23.46,202332.0,23.55,23.55,23.43,23.46,202332.0
2018-06-15 13:30:00,23.45,23.46,23.41,23.43,131857.0,23.45,23.46,23.41,23.43,131857.0
2018-06-15 14:00:00,23.43,23.46,23.39,23.44,253881.0,23.43,23.46,23.39,23.44,253881.0
2018-06-15 14:30:00,23.45,23.47,23.41,23.44,136806.0,23.45,23.47,23.41,23.44,136806.0
2018-06-15 15:00:00,23.43,23.44,23.14,23.21,323014.0,23.43,23.44,23.14,23.21,323014.0
2018-06-15 15:30:00,23.21,23.22,23.07,23.21,1495068.0,23.21,23.22,23.07,23.21,1495068.0
2018-06-18 09:30:00,22.97,23.0,22.11,22.75,1762560.0,22.97,23.0,22.11,22.75,1762560.0
2018-06-18 10:00:00,22.74,22.99,22.69,22.99,426661.0,22.74,22.99,22.69,22.99,426661.0
2018-06-18 10:30:00,23.0,23.18,22.96,23.14,352991.0,23.0,23.18,22.96,23.14,352991.0
2018-06-18 11:00:00,23.13,23.21,23.05,23.17,267887.0,23.13,23.21,23.05,23.17,267887.0
2018-06-18 11:30:00,23.17,23.21,22.99,23.02,226171.0,23.17,23.21,22.99,23.02,226171.0
2018-06-18 12:00:00,23.02,23.03,22.94,23.0,429690.0,23.02,23.03,22.94,23.0,429690.0
2018-06-18 12:30:00,23.01,23.05,22.99,23.02,206774.0,23.01,23.05,22.99,23.02,206774.0
2018-06-18 13:00:00,23.03,23.05,22.98,23.03,157495.0,23.03,23.05,22.98,23.03,157495.0
2018-06-18 13:30:00,23.04,23.08,22.96,23.01,240976.0,23.04,23.08,22.96,23.01,240976.0
2018-06-18 14:00:00,23.0,23.12,22.97,23.12,224525.0,23.0,23.12,22.97,23.12,224525.0
2018-06-18 14:30:00,23.13,23.19,23.1,23.18,212257.0,23.13,23.19,23.1,23.18,212257.0
2018-06-18 15:00:00,23.17,23.27,23.16,23.23,329892.0,23.17,23.27,23.16,23.23,329892.0
2018-06-18 15:30:00,23.23,23.38,23.21,23.3,971948.0,23.23,23.38,23.21,23.3,971948.0
2018-06-19 09:30:00,22.9,23.12,22.56,22.58,578436.0,22.9,23.12,22.56,22.58,578436.0
2018-06-19 10:00:00,22.59,22.62,22.4,22.53,515465.0,22.59,22.62,22.4,22.53,515465.0
2018-06-19 10:30:00,22.54,22.69,22.4,22.66,302452.0,22.54,22.69,22.4,22.66,302452.0
2018-06-19 11:00:00,22.66,22.78,22.51,22.6,463077.0,22.66,22.78,22.51,22.6,463077.0
2018-06-19 11:30:00,22.6,22.67,22.54,22.62,158698.0,22.6,22.67,22.54,22.62,158698.0
2018-06-19 12:00:00,22.63,22.7,22.6,22.64,150109.0,22.63,22.7,22.6,22.64,150109.0
2018-06-19 12:30:00,22.64,22.7,22.59,22.6,200736.0,22.64,22.7,22.59,22.6,200736.0
2018-06-19 13:00:00,22.6,22.62,22.48,22.51,191856.0,22.6,22.62,22.48,22.51,191856.0
2018-06-19 13:30:00,22.5,22.61,22.47,22.55,244620.0,22.5,22.61,22.47,22.55,244620.0
2018-06-19 14:00:00,22.55,22.63,22.54,22.56,146389.0,22.55,22.63,22.54,22.56,146389.0
2018-06-19 14:30:00,22.56,22.63,22.56,22.61,155742.0,22.56,22.63,22.56,22.61,155742.0
2018-06-19 15:00:00,22.61,22.74,22.57,22.71,275702.0,22.61,22.74,22.57,22.71,275702.0
2018-06-19 15:30:00,22.71,22.76,22.59,22.62,1344015.0,22.71,22.76,22.59,22.62,1344015.0
2018-06-20 09:30:00,22.91,22.92,22.55,22.61,346440.0,22.91,22.92,22.55,22.61,346440.0
2018-06-20 10:00:00,22.62,22.67,22.5,22.62,204646.0,22.62,22.67,22.5,22.62,204646.0
2018-06-20 10:30:00,22.63,22.65,22.5,22.56,143832.0,22.63,22.65,22.5,22.56,143832.0
2018-06-20 11:00:00,22.57,22.6,22.5,22.6,184735.0,22.57,22.6,22.5,22.6,184735.0
2018-06-20 11:30:00,22.6,22.71,22.6,22.69,176073.0,22.6,22.71,22.6,22.69,176073.0
2018-06-20 12:00:00,22.69,22.7,22.62,22.68,128128.0,22.69,22.7,22.62,22.68,128128.0
2018-06-20 12:30:00,22.69,22.77,22.68,22.75,131311.0,22.69,22.77,22.68,22.75,131311.0
2018-06-20 13:00:00,22.75,22.79,22.71,22.73,122514.0,22.75,22.79,22.71,22.73,122514.0
2018-06-20 13:30:00,22.73,22.85,22.72,22.83,207418.0,22.73,22.85,22.72,22.83,207418.0
2018-06-20 14:00:00,22.83,22.89,22.81,22.87,172779.0,22.83,22.89,22.81,22.87,172779.0
2018-06-20 14:30:00,22.87,22.99,22.86,22.96,204322.0,22.87,22.99,22.86,22.96,204322.0
2018-06-20 15:00:00,22.96,23.13,22.95,23.12,274503.0,22.96,23.13,22.95,23.12,274503.0
2018-06-20 15:30:00,23.12,23.21,23.02,23.11,909099.0,23.12,23.21,23.02,23.11,909099.0
2018-06-21 09:30:00,22.99,23.4,22.94,23.07,389379.0,22.99,23.4,22.94,23.07,389379.0
2018-06-21 10:00:00,23.06,23.11,22.8,22.89,226635.0,23.06,23.11,22.8,22.89,226635.0
2018-06-21 10:30:00,22.88,23.0,22.88,22.97,116136.0,22.88,23.0,22.88,22.97,116136.0
2018-06-21 11:00:00,22.96,23.05,22.91,22.98,97975.0,22.96,23.05,22.91,22.98,97975.0
2018-06-21 11:30:00,22.98,23.06,22.98,23.0,159978.0,22.98,23.06,22.98,23.0,159978.0
2018-06-21 12:00:00,23.0,23.0,22.88,22.93,72507.0,23.0,23.0,22.88,22.93,72507.0
2018-06-21 12:30:00,22.93,22.96,22.87,22.9,85290.0,22.93,22.96,22.87,22.9,85290.0
2018-06-21 13:00:00,22.89,22.91,22.85,22.86,61897.0,22.89,22.91,22.85,22.86,61897.0
2018-06-21 13:30:00,22.86,22.88,22.77,22.86,125996.0,22.86,22.88,22.77,22.86,125996.0
2018-06-21 14:00:00,22.85,22.9,22.83,22.88,84976.0,22.85,22.9,22.83,22.88,84976.0
2018-06-21 14:30:00,22.88,22.88,22.82,22.83,87875.0,22.88,22.88,22.82,22.83,87875.0
2018-06-21 15:00:00,22.82,22.91,22.75,22.82,126257.0,22.82,22.91,22.75,22.82,126257.0
2018-06-21 15:30:00,22.82,22.83,22.75,22.76,506339.0,22.82,22.83,22.75,22.76,506339.0
2018-06-22 09:30:00,22.92,22.96,22.55,22.62,308680.0,22.92,22.96,22.55,22.62,308680.0
2018-06-22 10:00:00,22.61,22.79,22.5,22.63,227372.0,22.61,22.79,22.5,22.63,227372.0
2018-06-22 10:30:00,22.62,22.69,22.5,22.54,217442.0,22.62,22.69,22.5,22.54,217442.0
2018-06-22 11:00:00,22.54,22.69,22.52,22.69,171981.0,22.54,22.69,22.52,22.69,171981.0
2018-06-22 11:30:00,22.69,22.69,22.64,22.69,92994.0,22.69,22.69,22.64,22.69,92994.0
2018-06-22 12:00:00,22.69,22.72,22.65,22.66,115200.0,22.69,22.72,22.65,22.66,115200.0
2018-06-22 12:30:00,22.66,22.66,22.55,22.58,348019.0,22.66,22.66,22.55,22.58,348019.0
2018-06-22 13:00:00,22.59,22.61,22.44,22.55,218115.0,22.59,22.61,22.44,22.55,218115.0
2018-06-22 13:30:00,22.55,22.6,22.47,22.55,223549.0,22.55,22.6,22.47,22.55,223549.0
2018-06-22 14:00:00,22.54,22.61,22.49,22.5,176280.0,22.54,22.61,22.49,22.5,176280.0
2018-06-22 14:30:00,22.49,22.57,22.42,22.45,214399.0,22.49,22.57,22.42,22.45,214399.0
2018-06-22 15:00:00,22.46,22.47,22.39,22.44,286904.0,22.46,22.47,22.39,22.44,286904.0
2018-06-22 15:30:00,22.44,22.46,22.36,22.36,879071.0,22.44,22.46,22.36,22.36,879071.0
2018-06-25 09:30:00,22.11,22.25,21.72,22.03,577972.0,22.11,22.25,21.72,22.03,577972.0
2018-06-25 10:00:00,22.03,22.19,21.95,22.19,326487.0,22.03,22.19,21.95,22.19,326487.0
2018-06-25 10:30:00,22.19,22.3,22.13,22.15,241472.0,22.19,22.3,22.13,22.15,241472.0
2018-06-25 11:00:00,22.15,22.18,22.03,22.03,238257.0,22.15,22.18,22.03,22.03,238257.0
2018-06-25 11:30:00,22.04,22.24,22.04,22.2,178748.0,22.04,22.24,22.04,22.2,178748.0
2018-06-25 12:00:00,22.2,22.24,22.06,22.23,164507.0,22.2,22.24,22.06,22.23,164507.0
2018-06-25 12:30:00,22.23,22.45,22.19,22.43,149411.0,22.23,22.45,22.19,22.43,149411.0
2018-06-25 13:00:00,22.43,22.43,22.33,22.42,111180.0,22.43,22.43,22.33,22.42,111180.0
2018-06-25 13:30:00,22.43,22.49,22.33,22.37,140243.0,22.43,22.49,22.33,22.37,140243.0
2018-06-25 14:00:00,22.37,22.38,22.24,22.26,122236.0,22.37,22.38,22.24,22.26,122236.0
2018-06-25 14:30:00,22.26,22.27,22.11,22.17,185203.0,22.26,22.27,22.11,22.17,185203.0
2018-06-25 15:00:00,22.16,22.23,22.11,22.2,197582.0,22.16,22.23,22.11,22.2,197582.0
2018-06-25 15:30:00,22.21,22.4,22.18,22.3,556876.0,22.21,22.4,22.18,22.3,556876.0
2018-06-26 09:30:00,22.34,22.48,22.22,22.25,220456.0,22.34,22.48,22.22,22.25,220456.0
2018-06-26 10:00:00,22.25,22.54,22.22,22.34,230324.0,22.25,22.54,22.22,22.34,230324.0
2018-06-26 10:30:00,22.35,22.5,22.34,22.46,520994.0,22.35,22.5,22.34,22.46,520994.0
2018-06-26 11:00:00,22.46,22.56,22.41,22.41,286759.0,22.46,22.56,22.41,22.41,286759.0
2018-06-26 11:30:00,22.41,22.6,22.37,22.54,136519.0,22.41,22.6,22.37,22.54,136519.0
2018-06-26 12:00:00,22.54,22.73,22.54,22.7,135620.0,22.54,22.73,22.54,22.7,135620.0
2018-06-26 12:30:00,22.7,22.79,22.67,22.72,205567.0,22.7,22.79,22.67,22.72,205567.0
2018-06-26 13:00:00,22.73,22.78,22.67,22.73,147258.0,22.73,22.78,22.67,22.73,147258.0
2018-06-26 13:30:00,22.72,22.8,22.68,22.76,221334.0,22.72,22.8,22.68,22.76,221334.0
2018-06-26 14:00:00,22.76,22.89,22.75,22.8,197978.0,22.76,22.89,22.75,22.8,197978.0
2018-06-26 14:30:00,22.8,22.84,22.76,22.77,251922.0,22.8,22.84,22.76,22.77,251922.0
2018-06-26 15:00:00,22.77,22.84,22.64,22.64,369219.0,22.77,22.84,22.64,22.64,369219.0
2018-06-26 15:30:00,22.65,22.7,22.56,22.6,1206345.0,22.65,22.7,22.56,22.6,1206345.0
2018-06-27 09:30:00,22.65,22.89,22.51,22.86,232914.0,22.65,22.89,22.51,22.86,232914.0
2018-06-27 10:00:00,22.85,23.12,22.84,23.04,227809.0,22.85,23.12,22.84,23.04,227809.0
2018-06-27 10:30:00,23.05,23.42,23.04,23.4,589874.0,23.05,23.42,23.04,23.4,589874.0
2018-06-27 11:00:00,23.41,23.41,22.79,22.8,464086.0,23.41,23.41,22.79,22.8,464086.0
2018-06-27 11:30:00,22.79,22.86,22.67,22.74,480521.0,22.79,22.86,22.67,22.74,480521.0
2018-06-27 12:00:00,22.73,22.84,22.71,22.76,228132.0,22.73,22.84,22.71,22.76,228132.0
2018-06-27 12:30:00,22.76,22.92,22.72,22.79,755747.0,22.76,22.92,22.72,22.79,755747.0
2018-06-27 13:00:00,22.79,22.84,22.73,22.79,175255.0,22.79,22.84,22.73,22.79,175255.0
2018-06-27 13:30:00,22.78,22.81,22.74,22.76,220659.0,22.78,22.81,22.74,22.76,220659.0
2018-06-27 14:00:00,22.75,22.86,22.71,22.8,350994.0,22.75,22.86,22.71,22.8,350994.0
2018-06-27 14:30:00,22.8,22.9,22.76,22.8,207671.0,22.8,22.9,22.76,22.8,207671.0
2018-06-27 15:00:00,22.81,22.93,22.74,22.91,261741.0,22.81,22.93,22.74,22.91,261741.0
2018-06-27 15:30:00,22.91,22.92,22.79,22.81,1067298.0,22.91,22.92,22.79,22.81,1067298.0
2018-06-28 09:30:00,22.74,23.04,22.58,22.94,311720.0,22.74,23.04,22.58,22.94,311720.0
2018-06-28 10:00:00,22.96,23.14,22.89,23.0,276524.0,22.96,23.14,22.89,23.0,276524.0
2018-06-28 10:30:00,23.0,23.2,22.99,23.19,231968.0,23.0,23.2,22.99,23.19,231968.0
2018-06-28 11:00:00,23.19,23.25,23.14,23.18,199785.0,23.19,23.25,23.14,23.18,199785.0
2018-06-28 11:30:00,23.18,23.3,23.1,23.25,271706.0,23.18,23.3,23.1,23.25,271706.0
2018-06-28 12:00:00,23.26,23.34,23.09,23.13,170135.0,23.26,23.34,23.09,23.13,170135.0
2018-06-28 12:30:00,23.13,23.36,23.12,23.34,268066.0,23.13,23.36,23.12,23.34,268066.0
2018-06-28 13:00:00,23.33,23.34,23.18,23.33,133340.0,23.33,23.34,23.18,23.33,133340.0
2018-06-28 13:30:00,23.33,23.36,23.25,23.35,165016.0,23.33,23.36,23.25,23.35,165016.0
2018-06-28 14:00:00,23.35,23.39,23.31,23.33,182068.0,23.35,23.39,23.31,23.33,182068.0
2018-06-28 14:30:00,23.34,23.37,23.3,23.32,198372.0,23.34,23.37,23.3,23.32,198372.0
2018-06-28 15:00:00,23.32,23.41,23.28,23.32,280650.0,23.32,23.41,23.28,23.32,280650.0
2018-06-28 15:30:00,23.31,23.44,23.25,23.41,998873.0,23.31,23.44,23.25,23.41,998873.0
2018-06-29 09:30:00,23.84,24.42,23.57,23.71,1077484.0,23.84,24.42,23.57,23.71,1077484.0
2018-06-29 10:00:00,23.73,23.73,23.22,23.25,420583.0,23.73,23.73,23.22,23.25,420583.0
2018-06-29 10:30:00,23.25,23.3,22.78,22.78,390612.0,23.25,23.3,22.78,22.78,390612.0
2018-06-29 11:00:00,22.79,22.96,22.71,22.84,333797.0,22.79,22.96,22.71,22.84,333797.0
2018-06-29 11:30:00,22.85,22.86,22.61,22.63,271915.0,22.85,22.86,22.61,22.63,271915.0
2018-06-29 12:00:00,22.62,22.75,22.56,22.74,403395.0,22.62,22.75,22.56,22.74,403395.0
2018-06-29 12:30:00,22.74,22.74,22.61,22.68,172893.0,22.74,22.74,22.61,22.68,172893.0
2018-06-29 13:00:00,22.68,22.7,22.63,22.64,142343.0,22.68,22.7,22.63,22.64,142343.0
2018-06-29 13:30:00,22.65,22.92,22.63,22.66,299677.0,22.65,22.92,22.63,22.66,299677.0
2018-06-29 14:00:00,22.65,22.75,22.61,22.61,228766.0,22.65,22.75,22.61,22.61,228766.0
2018-06-29 14:30:00,22.61,22.66,22.55,22.64,275708.0,22.61,22.66,22.55,22.64,275708.0
2018-06-29 15:00:00,22.64,22.65,22.51,22.59,339613.0,22.64,22.65,22.51,22.59,339613.0
2018-06-29 15:30:00,22.59,22.66,22.46,22.49,1083498.0,22.59,22.66,22.46,22.49,1083498.0
2018-07-02 09:30:00,22.29,22.8,22.28,22.57,641756.0,22.29,22.8,22.28,22.57,641756.0
2018-07-02 10:00:00,22.57,22.63,22.33,22.51,318861.0,22.57,22.63,22.33,22.51,318861.0
2018-07-02 10:30:00,22.51,22.54,22.29,22.41,225254.0,22.51,22.54,22.29,22.41,225254.0
2018-07-02 11:00:00,22.41,22.43,22.32,22.38,136976.0,22.41,22.43,22.32,22.38,136976.0
2018-07-02 11:30:00,22.37,22.37,21.97,22.06,226318.0,22.37,22.37,21.97,22.06,226318.0
2018-07-02 12:00:00,22.07,22.25,22.06,22.18,135894.0,22.07,22.25,22.06,22.18,135894.0
2018-07-02 12:30:00,22.18,22.23,22.13,22.16,132725.0,22.18,22.23,22.13,22.16,132725.0
2018-07-02 13:00:00,22.15,22.22,22.09,22.17,148971.0,22.15,22.22,22.09,22.17,148971.0
2018-07-02 13:30:00,22.16,22.45,22.16,22.42,172634.0,22.16,22.45,22.16,22.42,172634.0
2018-07-02 14:00:00,22.42,22.42,22.33,22.37,139280.0,22.42,22.42,22.33,22.37,139280.0
2018-07-02 14:30:00,22.37,22.4,22.35,22.39,153620.0,22.37,22.4,22.35,22.39,153620.0
2018-07-02 15:00:00,22.39,22.52,22.39,22.5,188979.0,22.39,22.52,22.39,22.5,188979.0
2018-07-02 15:30:00,22.5,22.57,22.42,22.52,912651.0,22.5,22.57,22.42,22.52,912651.0
2018-07-03 09:30:00,22.62,22.81,22.42,22.8,378177.0,22.62,22.81,22.42,22.8,378177.0
2018-07-03 10:00:00,22.8,22.86,22.7,22.82,259399.0,22.8,22.86,22.7,22.82,259399.0
2018-07-03 10:30:00,22.82,22.83,22.62,22.63,267756.0,22.82,22.83,22.62,22.63,267756.0
2018-07-03 11:00:00,22.64,22.83,22.61,22.8,215491.0,22.64,22.83,22.61,22.8,215491.0
2018-07-03 11:30:00,22.79,22.84,22.72,22.73,142209.0,22.79,22.84,22.72,22.73,142209.0
2018-07-03 12:00:00,22.73,22.76,22.69,22.73,168883.0,22.73,22.76,22.69,22.73,168883.0
2018-07-03 12:30:00,22.73,22.75,22.49,22.54,340368.0,22.73,22.75,22.49,22.54,340368.0
2018-07-05 09:30:00,22.56,22.67,22.38,22.61,324241.0,22.56,22.67,22.38,22.61,324241.0
2018-07-05 10:00:00,22.61,22.66,22.29,22.3,174195.0,22.61,22.66,22.29,22.3,174195.0
2018-07-05 10:30:00,22.3,22.31,22.15,22.18,304101.0,22.3,22.31,22.15,22.18,304101.0
2018-07-05 11:00:00,22.17,22.22,22.1,22.19,277972.0,22.17,22.22,22.1,22.19,277972.0
2018-07-05 11:30:00,22.18,22.18,21.97,22.01,230804.0,22.18,22.18,21.97,22.01,230804.0
2018-07-05 12:00:00,22.01,22.08,22.0,22.05,149872.0,22.01,22.08,22.0,22.05,149872.0
2018-07-05 12:30:00,22.05,22.15,22.01,22.02,154812.0,22.05,22.15,22.01,22.02,154812.0
2018-07-05 13:00:00,22.02,22.08,21.94,21.97,192246.0,22.02,22.08,21.94,21.97,192246.0
2018-07-05 13:30:00,21.96,21.99,21.81,21.83,252938.0,21.96,21.99,21.81,21.83,252938.0
2018-07-05 14:00:00,21.83,21.92,21.8,21.89,222393.0,21.83,21.92,21.8,21.89,222393.0
2018-07-05 14:30:00,21.89,22.0,21.86,21.95,168166.0,21.89,22.0,21.86,21.95,168166.0
2018-07-05 15:00:00,21.96,21.99,21.93,21.96,170129.0,21.96,21.99,21.93,21.96,170129.0
2018-07-05 15:30:00,21.96,22.08,21.93,22.07,647854.0,21.96,22.08,21.93,22.07,647854.0
2018-07-06 09:30:00,22.1,22.25,22.03,22.24,164830.0,22.1,22.25,22.03,22.24,164830.0
2018-07-06 10:00:00,22.24,22.35,22.17,22.3,116007.0,22.24,22.35,22.17,22.3,116007.0
2018-07-06 10:30:00,22.29,22.43,22.26,22.4,127935.0,22.29,22.43,22.26,22.4,127935.0
2018-07-06 11:00:00,22.4,22.49,22.37,22.39,128320.0,22.4,22.49,22.37,22.39,128320.0
2018-07-06 11:30:00,22.39,22.47,22.38,22.41,88037.0,22.39,22.47,22.38,22.41,88037.0
2018-07-06 12:00:00,22.41,22.48,22.39,22.46,115331.0,22.41,22.48,22.39,22.46,115331.0
2018-07-06 12:30:00,22.46,22.56,22.45,22.56,78586.0,22.46,22.56,22.45,22.56,78586.0
2018-07-06 13:00:00,22.57,22.58,22.4,22.42,133777.0,22.57,22.58,22.4,22.42,133777.0
2018-07-06 13:30:00,22.42,22.42,22.38,22.4,84815.0,22.42,22.42,22.38,22.4,84815.0
2018-07-06 14:00:00,22.39,22.4,22.23,22.24,106724.0,22.39,22.4,22.23,22.24,106724.0
2018-07-06 14:30:00,22.23,22.3,22.22,22.3,97979.0,22.23,22.3,22.22,22.3,97979.0
2018-07-06 15:00:00,22.3,22.32,22.27,22.28,161910.0,22.3,22.32,22.27,22.28,161910.0
2018-07-06 15:30:00,22.29,22.32,22.25,22.26,587242.0,22.29,22.32,22.25,22.26,587242.0
2018-07-09 09:30:00,22.37,22.44,21.73,21.86,266202.0,22.37,22.44,21.73,21.86,266202.0
2018-07-09 10:00:00,21.86,22.05,21.83,22.04,154733.0,21.86,22.05,21.83,22.04,154733.0
2018-07-09 10:30:00,22.03,22.08,21.95,22.0,147103.0,22.03,22.08,21.95,22.0,147103.0
2018-07-09 11:00:00,22.0,22.15,21.92,22.14,198492.0,22.0,22.15,21.92,22.14,198492.0
2018-07-09 11:30:00,22.14,22.22,22.05,22.1,132008.0,22.14,22.22,22.05,22.1,132008.0
2018-07-09 12:00:00,22.09,22.23,22.08,22.21,299398.0,22.09,22.23,22.08,22.21,299398.0
2018-07-09 12:30:00,22.2,22.26,22.17,22.25,121131.0,22.2,22.26,22.17,22.25,121131.0
2018-07-09 13:00:00,22.25,22.27,22.21,22.26,115297.0,22.25,22.27,22.21,22.26,115297.0
2018-07-09 13:30:00,22.27,22.3,22.17,22.2,317225.0,22.27,22.3,22.17,22.2,317225.0
2018-07-09 14:00:00,22.2,22.25,22.17,22.25,108950.0,22.2,22.25,22.17,22.25,108950.0
2018-07-09 14:30:00,22.24,22.29,22.21,22.23,130227.0,22.24,22.29,22.21,22.23,130227.0
2018-07-09 15:00:00,22.23,22.26,22.18,22.26,153166.0,22.23,22.26,22.18,22.26,153166.0
2018-07-09 15:30:00,22.27,22.35,22.25,22.27,635168.0,22.27,22.35,22.25,22.27,635168.0
2018-07-10 09:30:00,22.31,22.54,22.22,22.24,225223.0,22.31,22.54,22.22,22.24,225223.0
2018-07-10 10:00:00,22.24,22.37,22.21,22.37,141701.0,22.24,22.37,22.21,22.37,141701.0
2018-07-10 10:30:00,22.37,22.46,22.29,22.34,157719.0,22.37,22.46,22.29,22.34,157719.0
2018-07-10 11:00:00,22.33,22.33,22.15,22.16,101865.0,22.33,22.33,22.15,22.16,101865.0
2018-07-10 11:30:00,22.16,22.22,22.13,22.21,136628.0,22.16,22.22,22.13,22.21,136628.0
2018-07-10 12:00:00,22.21,22.32,22.19,22.29,163594.0,22.21,22.32,22.19,22.29,163594.0
2018-07-10 12:30:00,22.29,22.35,22.26,22.3,76688.0,22.29,22.35,22.26,22.3,76688.0
2018-07-10 13:00:00,22.3,22.32,22.2,22.24,177255.0,22.3,22.32,22.2,22.24,177255.0
2018-07-10 13:30:00,22.23,22.28,22.22,22.27,235142.0,22.23,22.28,22.22,22.27,235142.0
2018-07-10 14:00:00,22.26,22.44,22.25,22.43,258628.0,22.26,22.44,22.25,22.43,258628.0
2018-07-10 14:30:00,22.43,22.46,22.4,22.46,117512.0,22.43,22.46,22.4,22.46,117512.0
2018-07-10 15:00:00,22.46,22.57,22.45,22.5,270952.0,22.46,22.57,22.45,22.5,270952.0
2018-07-10 15:30:00,22.5,22.63,22.49,22.59,583332.0,22.5,22.63,22.49,22.59,583332.0
2018-07-11 09:30:00,22.25,22.43,22.08,22.19,265816.0,22.25,22.43,22.08,22.19,265816.0
2018-07-11 10:00:00,22.19,22.45,22.16,22.44,182330.0,22.19,22.45,22.16,22.44,182330.0
2018-07-11 10:30:00,22.43,22.47,22.36,22.39,194784.0,22.43,22.47,22.36,22.39,194784.0
2018-07-11 11:00:00,22.4,22.52,22.39,22.44,159003.0,22.4,22.52,22.39,22.44,159003.0
2018-07-11 11:30:00,22.44,22.62,22.39,22.58,337455.0,22.44,22.62,22.39,22.58,337455.0
2018-07-11 12:00:00,22.57,22.62,22.51,22.55,167397.0,22.57,22.62,22.51,22.55,167397.0
2018-07-11 12:30:00,22.56,22.59,22.5,22.52,78188.0,22.56,22.59,22.5,22.52,78188.0
2018-07-11 13:00:00,22.52,22.54,22.46,22.54,99761.0,22.52,22.54,22.46,22.54,99761.0
2018-07-11 13:30:00,22.54,22.56,22.5,22.51,140501.0,22.54,22.56,22.5,22.51,140501.0
2018-07-11 14:00:00,22.51,22.51,22.32,22.34,203333.0,22.51,22.51,22.32,22.34,203333.0
2018-07-11 14:30:00,22.35,22.35,22.19,22.19,145816.0,22.35,22.35,22.19,22.19,145816.0
2018-07-11 15:00:00,22.19,22.24,22.14,22.16,241832.0,22.19,22.24,22.14,22.16,241832.0
2018-07-11 15:30:00,22.17,22.27,22.16,22.19,558190.0,22.17,22.27,22.16,22.19,558190.0
2018-07-12 09:30:00,22.27,22.31,21.85,22.08,485527.0,22.27,22.31,21.85,22.08,485527.0
2018-07-12 10:00:00,22.07,22.27,22.01,22.02,258851.0,22.07,22.27,22.01,22.02,258851.0
2018-07-12 10:30:00,22.02,22.07,21.82,21.94,357793.0,22.02,22.07,21.82,21.94,357793.0
2018-07-12 11:00:00,21.94,22.01,21.88,21.92,201222.0,21.94,22.01,21.88,21.92,201222.0
2018-07-12 11:30:00,21.91,21.97,21.82,21.94,201865.0,21.91,21.97,21.82,21.94,201865.0
2018-07-12 12:00:00,21.94,21.97,21.9,21.94,109298.0,21.94,21.97,21.9,21.94,109298.0
2018-07-12 12:30:00,21.93,22.02,21.93,21.98,306871.0,21.93,22.02,21.93,21.98,306871.0
2018-07-12 13:00:00,21.99,22.03,21.94,21.97,129428.0,21.99,22.03,21.94,21.97,129428.0
2018-07-12 13:30:00,21.98,21.98,21.88,21.89,122445.0,21.98,21.98,21.88,21.89,122445.0
2018-07-12 14:00:00,21.89,21.94,21.82,21.92,136388.0,21.89,21.94,21.82,21.92,136388.0
2018-07-12 14:30:00,21.92,21.94,21.87,21.89,131120.0,21.92,21.94,21.87,21.89,131120.0
2018-07-12 15:00:00,21.9,21.91,21.82,21.91,162999.0,21.9,21.91,21.82,21.91,162999.0
2018-07-12 15:30:00,21.91,21.95,21.87,21.91,759533.0,21.91,21.95,21.87,21.91,759533.0
2018-07-13 09:30:00,21.84,22.01,21.65,21.97,554686.0,21.84,22.01,21.65,21.97,554686.0
2018-07-13 10:00:00,21.97,22.0,21.85,21.89,316889.0,21.97,22.0,21.85,21.89,316889.0
2018-07-13 10:30:00,21.9,21.92,21.81,21.85,252858.0,21.9,21.92,21.81,21.85,252858.0
2018-07-13 11:00:00,21.86,21.87,21.77,21.79,254288.0,21.86,21.87,21.77,21.79,254288.0
2018-07-13 11:30:00,21.79,21.81,21.72,21.79,185520.0,21.79,21.81,21.72,21.79,185520.0
2018-07-13 12:00:00,21.78,21.81,21.65,21.68,268949.0,21.78,21.81,21.65,21.68,268949.0
2018-07-13 12:30:00,21.67,21.68,21.22,21.27,949404.0,21.67,21.68,21.22,21.27,949404.0
2018-07-13 13:00:00,21.28,21.46,21.27,21.42,507268.0,21.28,21.46,21.27,21.42,507268.0
2018-07-13 13:30:00,21.43,21.46,21.29,21.35,207681.0,21.43,21.46,21.29,21.35,207681.0
2018-07-13 14:00:00,21.36,21.37,21.14,21.34,340007.0,21.36,21.37,21.14,21.34,340007.0
2018-07-13 14:30:00,21.34,21.46,21.33,21.46,193357.0,21.34,21.46,21.33,21.46,193357.0
2018-07-13 15:00:00,21.46,21.55,21.43,21.49,523191.0,21.46,21.55,21.43,21.49,523191.0
2018-07-13 15:30:00,21.49,21.52,21.46,21.49,679503.0,21.49,21.52,21.46,21.49,679503.0
2018-07-16 09:30:00,21.5,21.73,21.29,21.39,600447.0,21.5,21.73,21.29,21.39,600447.0
2018-07-16 10:00:00,21.41,21.44,21.27,21.42,237976.0,21.41,21.44,21.27,21.42,237976.0
2018-07-16 10:30:00,21.41,21.56,21.4,21.56,182072.0,21.41,21.56,21.4,21.56,182072.0
2018-07-16 11:00:00,21.56,21.62,21.49,21.58,122705.0,21.56,21.62,21.49,21.58,122705.0
2018-07-16 11:30:00,21.58,21.58,21.45,21.46,118608.0,21.58,21.58,21.45,21.46,118608.0
2018-07-16 12:00:00,21.46,21.52,21.45,21.49,157575.0,21.46,21.52,21.45,21.49,157575.0
2018-07-16 12:30:00,21.5,21.52,21.42,21.47,118840.0,21.5,21.52,21.42,21.47,118840.0
2018-07-16 13:00:00,21.47,21.53,21.46,21.51,113485.0,21.47,21.53,21.46,21.51,113485.0
2018-07-16 13:30:00,21.52,21.61,21.47,21.48,240609.0,21.52,21.61,21.47,21.48,240609.0
2018-07-16 14:00:00,21.48,21.55,21.48,21.54,117450.0,21.48,21.55,21.48,21.54,117450.0
2018-07-16 14:30:00,21.54,21.54,21.41,21.43,490761.0,21.54,21.54,21.41,21.43,490761.0
2018-07-16 15:00:00,21.44,21.5,21.43,21.5,446231.0,21.44,21.5,21.43,21.5,446231.0
2018-07-16 15:30:00,21.5,21.56,21.46,21.56,717344.0,21.5,21.56,21.46,21.56,717344.0
2018-07-17 09:30:00,21.48,21.81,21.45,21.65,262808.0,21.48,21.81,21.45,21.65,262808.0
2018-07-17 10:00:00,21.65,21.69,21.53,21.69,392462.0,21.65,21.69,21.53,21.69,392462.0
2018-07-17 10:30:00,21.7,21.72,21.53,21.53,213869.0,21.7,21.72,21.53,21.53,213869.0
2018-07-17 11:00:00,21.52,21.54,21.41,21.46,132273.0,21.52,21.54,21.41,21.46,132273.0
2018-07-17 11:30:00,21.46,21.59,21.45,21.53,108811.0,21.46,21.59,21.45,21.53,108811.0
2018-07-17 12:00:00,21.53,21.64,21.5,21.55,226484.0,21.53,21.64,21.5,21.55,226484.0
2018-07-17 12:30:00,21.55,21.59,21.52,21.55,146112.0,21.55,21.59,21.52,21.55,146112.0
2018-07-17 13:00:00,21.55,21.59,21.54,21.59,90364.0,21.55,21.59,21.54,21.59,90364.0
2018-07-17 13:30:00,21.59,21.62,21.55,21.56,82951.0,21.59,21.62,21.55,21.56,82951.0
2018-07-17 14:00:00,21.55,21.61,21.53,21.58,238504.0,21.55,21.61,21.53,21.58,238504.0
2018-07-17 14:30:00,21.57,21.62,21.56,21.57,135995.0,21.57,21.62,21.56,21.57,135995.0
2018-07-17 15:00:00,21.57,21.59,21.5,21.55,181965.0,21.57,21.59,21.5,21.55,181965.0
2018-07-17 15:30:00,21.55,21.6,21.5,21.51,804668.0,21.55,21.6,21.5,21.51,804668.0
2018-07-18 09:30:00,21.56,21.72,21.47,21.72,218875.0,21.56,21.72,21.47,21.72,218875.0
2018-07-18 10:00:00,21.72,21.9,21.67,21.68,293924.0,21.72,21.9,21.67,21.68,293924.0
2018-07-18 10:30:00,21.67,21.67,21.51,21.51,174943.0,21.67,21.67,21.51,21.51,174943.0
2018-07-18 11:00:00,21.5,21.62,21.49,21.58,160673.0,21.5,21.62,21.49,21.58,160673.0
2018-07-18 11:30:00,21.57,21.68,21.57,21.65,113513.0,21.57,21.68,21.57,21.65,113513.0
2018-07-18 12:00:00,21.64,21.65,21.53,21.55,72341.0,21.64,21.65,21.53,21.55,72341.0
2018-07-18 12:30:00,21.56,21.58,21.51,21.58,84305.0,21.56,21.58,21.51,21.58,84305.0
2018-07-18 13:00:00,21.58,21.62,21.56,21.57,98152.0,21.58,21.62,21.56,21.57,98152.0
2018-07-18 13:30:00,21.56,21.61,21.5,21.6,174599.0,21.56,21.61,21.5,21.6,174599.0
2018-07-18 14:00:00,21.6,21.61,21.56,21.57,127419.0,21.6,21.61,21.56,21.57,127419.0
2018-07-18 14:30:00,21.56,21.74,21.56,21.63,470466.0,21.56,21.74,21.56,21.63,470466.0
2018-07-18 15:00:00,21.64,21.81,21.64,21.76,282780.0,21.64,21.81,21.64,21.76,282780.0
2018-07-18 15:30:00,21.76,21.84,21.73,21.8,649446.0,21.76,21.84,21.73,21.8,649446.0
2018-07-19 09:30:00,21.79,21.79,21.53,21.77,262953.0,21.79,21.79,21.53,21.77,262953.0
2018-07-19 10:00:00,21.77,22.03,21.75,22.03,181506.0,21.77,22.03,21.75,22.03,181506.0
2018-07-19 10:30:00,22.03,22.14,21.93,22.1,223914.0,22.03,22.14,21.93,22.1,223914.0
2018-07-19 11:00:00,22.1,22.21,22.04,22.11,172404.0,22.1,22.21,22.04,22.11,172404.0
2018-07-19 11:30:00,22.11,22.13,22.01,22.03,102082.0,22.11,22.13,22.01,22.03,102082.0
2018-07-19 12:00:00,22.04,22.05,21.96,21.97,94757.0,22.04,22.05,21.96,21.97,94757.0
2018-07-19 12:30:00,21.97,22.04,21.94,22.02,94522.0,21.97,22.04,21.94,22.02,94522.0
2018-07-19 13:00:00,22.03,22.06,21.95,22.04,142322.0,22.03,22.06,21.95,22.04,142322.0
2018-07-19 13:30:00,22.04,22.08,22.01,22.04,117885.0,22.04,22.08,22.01,22.04,117885.0
2018-07-19 14:00:00,22.05,22.07,21.97,22.01,94405.0,22.05,22.07,21.97,22.01,94405.0
2018-07-19 14:30:00,22.0,22.1,21.98,22.1,137350.0,22.0,22.1,21.98,22.1,137350.0
2018-07-19 15:00:00,22.1,22.12,22.04,22.12,210262.0,22.1,22.12,22.04,22.12,210262.0
2018-07-19 15:30:00,22.12,22.15,22.07,22.11,674158.0,22.12,22.15,22.07,22.11,674158.0
2018-07-20 09:30:00,22.14,22.48,22.07,22.32,487029.0,22.14,22.48,22.07,22.32,487029.0
2018-07-20 10:00:00,22.31,22.38,21.93,22.0,452645.0,22.31,22.38,21.93,22.0,452645.0
2018-07-20 10:30:00,22.0,22.0,21.79,21.87,208133.0,22.0,22.0,21.79,21.87,208133.0
2018-07-20 11:00:00,21.87,22.02,21.82,21.89,163107.0,21.87,22.02,21.82,21.89,163107.0
2018-07-20 11:30:00,21.88,21.9,21.75,21.81,162162.0,21.88,21.9,21.75,21.81,162162.0
2018-07-20 12:00:00,21.81,21.83,21.76,21.82,85033.0,21.81,21.83,21.76,21.82,85033.0
2018-07-20 12:30:00,21.82,21.84,21.71,21.73,101950.0,21.82,21.84,21.71,21.73,101950.0
2018-07-20 13:00:00,21.73,21.73,21.66,21.68,136269.0,21.73,21.73,21.66,21.68,136269.0
2018-07-20 13:30:00,21.68,21.75,21.67,21.7,70211.0,21.68,21.75,21.67,21.7,70211.0
2018-07-20 14:00:00,21.69,21.76,21.65,21.68,161731.0,21.69,21.76,21.65,21.68,161731.0
2018-07-20 14:30:00,21.69,21.73,21.65,21.71,181733.0,21.69,21.73,21.65,21.71,181733.0
2018-07-20 15:00:00,21.71,21.76,21.67,21.69,152656.0,21.71,21.76,21.67,21.69,152656.0
2018-07-20 15:30:00,21.69,21.71,21.58,21.61,1115059.0,21.69,21.71,21.58,21.61,1115059.0
2018-07-23 09:30:00,21.66,21.89,21.4,21.58,345791.0,21.66,21.89,21.4,21.58,345791.0
2018-07-23 10:00:00,21.58,21.59,21.49,21.51,138672.0,21.58,21.59,21.49,21.51,138672.0
2018-07-23 10:30:00,21.5,21.52,21.42,21.43,387999.0,21.5,21.52,21.42,21.43,387999.0
2018-07-23 11:00:00,21.43,21.5,21.39,21.39,178600.0,21.43,21.5,21.39,21.39,178600.0
2018-07-23 11:30:00,21.39,21.56,21.33,21.51,189146.0,21.39,21.56,21.33,21.51,189146.0
2018-07-23 12:00:00,21.52,21.55,21.45,21.54,795596.0,21.52,21.55,21.45,21.54,795596.0
2018-07-23 12:30:00,21.55,21.58,21.52,21.54,201324.0,21.55,21.58,21.52,21.54,201324.0
2018-07-23 13:00:00,21.54,21.6,21.51,21.56,171977.0,21.54,21.6,21.51,21.56,171977.0
2018-07-23 13:30:00,21.56,21.58,21.49,21.49,128906.0,21.56,21.58,21.49,21.49,128906.0
2018-07-23 14:00:00,21.5,21.52,21.46,21.48,161023.0,21.5,21.52,21.46,21.48,161023.0
2018-07-23 14:30:00,21.48,21.55,21.46,21.52,131023.0,21.48,21.55,21.46,21.52,131023.0
2018-07-23 15:00:00,21.52,21.53,21.44,21.46,237217.0,21.52,21.53,21.44,21.46,237217.0
2018-07-23 15:30:00,21.46,21.46,21.37,21.39,520833.0,21.46,21.46,21.37,21.39,520833.0
2018-07-24 09:30:00,21.39,21.56,20.96,20.98,967518.0,21.39,21.56,20.96,20.98,967518.0
2018-07-24 10:00:00,20.97,20.99,20.77,20.89,539678.0,20.97,20.99,20.77,20.89,539678.0
2018-07-24 10:30:00,20.89,20.9,20.7,20.72,200811.0,20.89,20.9,20.7,20.72,200811.0
2018-07-24 11:00:00,20.73,20.77,20.58,20.73,303807.0,20.73,20.77,20.58,20.73,303807.0
2018-07-24 11:30:00,20.73,20.76,20.68,20.75,207450.0,20.73,20.76,20.68,20.75,207450.0
2018-07-24 12:00:00,20.76,20.8,20.71,20.78,168299.0,20.76,20.8,20.71,20.78,168299.0
2018-07-24 12:30:00,20.77,20.78,20.63,20.64,117187.0,20.77,20.78,20.63,20.64,117187.0
2018-07-24 13:00:00,20.64,20.76,20.64,20.7,119334.0,20.64,20.76,20.64,20.7,119334.0
2018-07-24 13:30:00,20.69,20.72,20.64,20.7,175265.0,20.69,20.72,20.64,20.7,175265.0
2018-07-24 14:00:00,20.7,20.72,20.64,20.7,176748.0,20.7,20.72,20.64,20.7,176748.0
2018-07-24 14:30:00,20.71,20.71,20.62,20.7,345046.0,20.71,20.71,20.62,20.7,345046.0
2018-07-24 15:00:00,20.69,20.75,20.69,20.73,265304.0,20.69,20.75,20.69,20.73,265304.0
2018-07-24 15:30:00,20.73,20.74,20.6,20.61,1054863.0,20.73,20.74,20.6,20.61,1054863.0
2018-07-25 09:30:00,20.52,20.82,20.25,20.67,552681.0,20.52,20.82,20.25,20.67,552681.0
2018-07-25 10:00:00,20.67,20.69,20.57,20.62,200214.0,20.67,20.69,20.57,20.62,200214.0
2018-07-25 10:30:00,20.61,20.87,20.58,20.85,244481.0,20.61,20.87,20.58,20.85,244481.0
2018-07-25 11:00:00,20.85,20.94,20.76,20.92,229659.0,20.85,20.94,20.76,20.92,229659.0
2018-07-25 11:30:00,20.92,20.96,20.83,20.87,247451.0,20.92,20.96,20.83,20.87,247451.0
2018-07-25 12:00:00,20.88,20.98,20.86,20.97,339216.0,20.88,20.98,20.86,20.97,339216.0
2018-07-25 12:30:00,20.98,20.99,20.89,20.94,501222.0,20.98,20.99,20.89,20.94,501222.0
2018-07-25 13:00:00,20.94,21.02,20.91,21.01,378825.0,20.94,21.02,20.91,21.01,378825.0
2018-07-25 13:30:00,21.0,21.11,20.99,21.07,318254.0,21.0,21.11,20.99,21.07,318254.0
2018-07-25 14:00:00,21.07,21.11,20.94,21.04,561707.0,21.07,21.11,20.94,21.04,561707.0
2018-07-25 14:30:00,21.03,21.17,21.03,21.16,342295.0,21.03,21.17,21.03,21.16,342295.0
2018-07-25 15:00:00,21.16,21.17,21.01,21.02,485269.0,21.16,21.17,21.01,21.02,485269.0
2018-07-25 15:30:00,21.01,21.13,21.0,21.09,1415584.0,21.01,21.13,21.0,21.09,1415584.0
2018-07-26 09:30:00,21.28,22.7,20.49,21.66,2564097.0,21.28,22.7,20.49,21.66,2564097.0
2018-07-26 10:00:00,21.66,21.98,21.37,21.45,875054.0,21.66,21.98,21.37,21.45,875054.0
2018-07-26 10:30:00,21.44,21.89,21.36,21.88,522318.0,21.44,21.89,21.36,21.88,522318.0
2018-07-26 11:00:00,21.88,22.35,21.82,22.35,659490.0,21.88,22.35,21.82,22.35,659490.0
2018-07-26 11:30:00,22.35,22.44,21.96,22.32,665779.0,22.35,22.44,21.96,22.32,665779.0
2018-07-26 12:00:00,22.32,22.4,22.01,22.08,601836.0,22.32,22.4,22.01,22.08,601836.0
2018-07-26 12:30:00,22.08,22.18,21.8,21.89,321062.0,22.08,22.18,21.8,21.89,321062.0
2018-07-26 13:00:00,21.9,21.95,21.67,21.69,318493.0,21.9,21.95,21.67,21.69,318493.0
2018-07-26 13:30:00,21.68,21.78,21.58,21.78,227041.0,21.68,21.78,21.58,21.78,227041.0
2018-07-26 14:00:00,21.78,21.79,21.59,21.63,366410.0,21.78,21.79,21.59,21.63,366410.0
2018-07-26 14:30:00,21.63,22.02,21.61,22.01,509156.0,21.63,22.02,21.61,22.01,509156.0
2018-07-26 15:00:00,22.01,22.19,21.99,22.19,546225.0,22.01,22.19,21.99,22.19,546225.0
2018-07-26 15:30:00,22.19,22.19,22.01,22.05,1349000.0,22.19,22.19,22.01,22.05,1349000.0
2018-07-27 09:30:00,21.95,22.24,21.67,21.89,668492.0,21.95,22.24,21.67,21.89,668492.0
2018-07-27 10:00:00,21.88,21.97,21.65,21.8,412609.0,21.88,21.97,21.65,21.8,412609.0
2018-07-27 10:30:00,21.8,21.83,21.34,21.39,533302.0,21.8,21.83,21.34,21.39,533302.0
2018-07-27 11:00:00,21.4,21.48,21.16,21.19,291052.0,21.4,21.48,21.16,21.19,291052.0
2018-07-27 11:30:00,21.19,21.27,21.03,21.05,372302.0,21.19,21.27,21.03,21.05,372302.0
2018-07-27 12:00:00,21.06,21.07,20.67,20.68,365900.0,21.06,21.07,20.67,20.68,365900.0
2018-07-27 12:30:00,20.68,20.69,20.26,20.27,579450.0,20.68,20.69,20.26,20.27,579450.0
2018-07-27 13:00:00,20.28,20.43,20.14,20.18,527821.0,20.28,20.43,20.14,20.18,527821.0
2018-07-27 13:30:00,20.18,20.26,20.05,20.23,483126.0,20.18,20.26,20.05,20.23,483126.0
2018-07-27 14:00:00,20.23,20.29,19.76,19.82,860578.0,20.23,20.29,19.76,19.82,860578.0
2018-07-27 14:30:00,19.82,20.03,19.79,20.03,572214.0,19.82,20.03,19.79,20.03,572214.0
2018-07-27 15:00:00,20.03,20.28,20.01,20.28,545110.0,20.03,20.28,20.01,20.28,545110.0
2018-07-27 15:30:00,20.28,20.64,20.27,20.6,2295095.0,20.28,20.64,20.27,20.6,2295095.0
2018-07-30 09:30:00,20.57,20.57,20.07,20.21,405383.0,20.57,20.57,20.07,20.21,405383.0
2018-07-30 10:00:00,20.2,20.34,20.12,20.12,319711.0,20.2,20.34,20.12,20.12,319711.0
2018-07-30 10:30:00,20.13,20.23,19.97,20.16,526970.0,20.13,20.23,19.97,20.16,526970.0
2018-07-30 11:00:00,20.16,20.45,20.09,20.45,399177.0,20.16,20.45,20.09,20.45,399177.0
2018-07-30 11:30:00,20.45,20.69,20.45,20.61,240864.0,20.45,20.69,20.45,20.61,240864.0
2018-07-30 12:00:00,20.6,20.6,20.28,20.28,150685.0,20.6,20.6,20.28,20.28,150685.0
2018-07-30 12:30:00,20.29,20.29,20.18,20.19,152982.0,20.29,20.29,20.18,20.19,152982.0
2018-07-30 13:00:00,20.2,20.32,20.18,20.29,212317.0,20.2,20.32,20.18,20.29,212317.0
2018-07-30 13:30:00,20.29,20.31,20.22,20.24,148925.0,20.29,20.31,20.22,20.24,148925.0
2018-07-30 14:00:00,20.23,20.25,20.2,20.2,164008.0,20.23,20.25,20.2,20.2,164008.0
2018-07-30 14:30:00,20.2,20.21,20.18,20.19,157316.0,20.2,20.21,20.18,20.19,157316.0
2018-07-30 15:00:00,20.19,20.2,20.18,20.19,130910.0,20.19,20.2,20.18,20.19,130910.0
2018-07-30 15:30:00,20.18,20.19,20.1,20.11,813987.0,20.18,20.19,20.1,20.11,813987.0
2018-07-31 09:30:00,20.22,20.38,19.96,20.06,562042.0,20.22,20.38,19.96,20.06,562042.0
2018-07-31 10:00:00,20.07,20.25,20.05,20.2,346766.0,20.07,20.25,20.05,20.2,346766.0
2018-07-31 10:30:00,20.18,20.27,20.14,20.23,279403.0,20.18,20.27,20.14,20.23,279403.0
2018-07-31 11:00:00,20.23,20.38,20.22,20.38,248624.0,20.23,20.38,20.22,20.38,248624.0
2018-07-31 11:30:00,20.38,20.45,20.33,20.41,206647.0,20.38,20.45,20.33,20.41,206647.0
2018-07-31 12:00:00,20.41,20.52,20.4,20.5,228474.0,20.41,20.52,20.4,20.5,228474.0
2018-07-31 12:30:00,20.5,20.51,20.36,20.4,205901.0,20.5,20.51,20.36,20.4,205901.0
2018-07-31 13:00:00,20.4,20.42,20.28,20.3,234609.0,20.4,20.42,20.28,20.3,234609.0
2018-07-31 13:30:00,20.3,20.31,20.26,20.26,147699.0,20.3,20.31,20.26,20.26,147699.0
2018-07-31 14:00:00,20.26,20.33,20.22,20.31,208522.0,20.26,20.33,20.22,20.31,208522.0
2018-07-31 14:30:00,20.31,20.32,20.22,20.25,306452.0,20.31,20.32,20.22,20.25,306452.0
2018-07-31 15:00:00,20.25,20.26,20.13,20.15,393743.0,20.25,20.26,20.13,20.15,393743.0
2018-07-31 15:30:00,20.15,20.16,19.97,19.98,1715408.0,20.15,20.16,19.97,19.98,1715408.0
2018-08-01 09:30:00,19.84,19.98,19.62,19.8,420486.0,19.84,19.98,19.62,19.8,420486.0
2018-08-01 10:00:00,19.79,19.82,19.61,19.61,480376.0,19.79,19.82,19.61,19.61,480376.0
2018-08-01 10:30:00,19.61,19.75,19.53,19.64,512435.0,19.61,19.75,19.53,19.64,512435.0
2018-08-01 11:00:00,19.65,19.65,19.49,19.51,383902.0,19.65,19.65,19.49,19.51,383902.0
2018-08-01 11:30:00,19.51,19.59,19.41,19.44,267162.0,19.51,19.59,19.41,19.44,267162.0
2018-08-01 12:00:00,19.43,19.49,19.34,19.36,396449.0,19.43,19.49,19.34,19.36,396449.0
2018-08-01 12:30:00,19.36,19.41,19.33,19.34,179677.0,19.36,19.41,19.33,19.34,179677.0
2018-08-01 13:00:00,19.33,19.38,19.28,19.33,177725.0,19.33,19.38,19.28,19.33,177725.0
2018-08-01 13:30:00,19.33,19.34,19.16,19.16,343955.0,19.33,19.34,19.16,19.16,343955.0
2018-08-01 14:00:00,19.16,19.17,18.9,19.07,946101.0,19.16,19.17,18.9,19.07,946101.0
2018-08-01 14:30:00,19.08,19.11,19.0,19.06,389143.0,19.08,19.11,19.0,19.06,389143.0
2018-08-01 15:00:00,19.06,19.13,19.04,19.07,367963.0,19.06,19.13,19.04,19.07,367963.0
2018-08-01 15:30:00,19.07,19.09,19.02,19.08,1035665.0,19.07,19.09,19.02,19.08,1035665.0
2018-08-02 09:30:00,19.01,19.25,18.98,18.99,448197.0,19.01,19.25,18.98,18.99,448197.0
2018-08-02 10:00:00,19.0,19.23,18.96,19.21,383727.0,19.0,19.23,18.96,19.21,383727.0
2018-08-02 10:30:00,19.21,19.46,19.21,19.42,550730.0,19.21,19.46,19.21,19.42,550730.0
2018-08-02 11:00:00,19.42,19.54,19.35,19.54,424300.0,19.42,19.54,19.35,19.54,424300.0
2018-08-02 11:30:00,19.53,19.68,19.47,19.59,560124.0,19.53,19.68,19.47,19.59,560124.0
2018-08-02 12:00:00,19.58,19.61,19.47,19.49,213703.0,19.58,19.61,19.47,19.49,213703.0
2018-08-02 12:30:00,19.49,19.56,19.45,19.52,230174.0,19.49,19.56,19.45,19.52,230174.0
2018-08-02 13:00:00,19.52,19.6,19.51,19.55,275942.0,19.52,19.6,19.51,19.55,275942.0
2018-08-02 13:30:00,19.54,19.59,19.51,19.57,174893.0,19.54,19.59,19.51,19.57,174893.0
2018-08-02 14:00:00,19.57,19.6,19.53,19.57,196610.0,19.57,19.6,19.53,19.57,196610.0
2018-08-02 14:30:00,19.57,19.62,19.55,19.6,159084.0,19.57,19.62,19.55,19.6,159084.0
2018-08-02 15:00:00,19.59,19.63,19.57,19.62,257876.0,19.59,19.63,19.57,19.62,257876.0
2018-08-02 15:30:00,19.62,19.62,19.57,19.6,950078.0,19.62,19.62,19.57,19.6,950078.0
2018-08-03 09:30:00,19.7,20.06,19.66,19.75,411041.0,19.7,20.06,19.66,19.75,411041.0
2018-08-03 10:00:00,19.76,20.36,19.69,20.22,1314353.0,19.76,20.36,19.69,20.22,1314353.0
2018-08-03 10:30:00,20.23,20.24,19.83,19.89,460810.0,20.23,20.24,19.83,19.89,460810.0
2018-08-03 11:00:00,19.9,19.95,19.81,19.82,237237.0,19.9,19.95,19.81,19.82,237237.0
2018-08-03 11:30:00,19.82,19.9,19.71,19.71,216026.0,19.82,19.9,19.71,19.71,216026.0
2018-08-03 12:00:00,19.71,19.77,19.64,19.74,248429.0,19.71,19.77,19.64,19.74,248429.0
2018-08-03 12:30:00,19.74,19.78,19.65,19.68,150124.0,19.74,19.78,19.65,19.68,150124.0
2018-08-03 13:00:00,19.69,19.7,19.59,19.62,186380.0,19.69,19.7,19.59,19.62,186380.0
2018-08-03 13:30:00,19.62,19.67,19.59,19.64,178496.0,19.62,19.67,19.59,19.64,178496.0
2018-08-03 14:00:00,19.66,19.7,19.62,19.68,159463.0,19.66,19.7,19.62,19.68,159463.0
2018-08-03 14:30:00,19.67,19.73,19.66,19.73,144093.0,19.67,19.73,19.66,19.73,144093.0
2018-08-03 15:00:00,19.73,19.73,19.62,19.64,206830.0,19.73,19.73,19.62,19.64,206830.0
2018-08-03 15:30:00,19.64,19.68,19.63,19.67,735993.0,19.64,19.68,19.63,19.67,735993.0
2018-08-06 09:30:00,19.64,19.69,19.39,19.65,420581.0,19.64,19.69,19.39,19.65,420581.0
2018-08-06 10:00:00,19.65,19.77,19.6,19.7,369444.0,19.65,19.77,19.6,19.7,369444.0
2018-08-06 10:30:00,19.7,19.78,19.63,19.77,439415.0,19.7,19.78,19.63,19.77,439415.0
2018-08-06 11:00:00,19.77,19.83,19.61,19.62,202523.0,19.77,19.83,19.61,19.62,202523.0
2018-08-06 11:30:00,19.61,19.74,19.58,19.71,162225.0,19.61,19.74,19.58,19.71,162225.0
2018-08-06 12:00:00,19.71,19.74,19.63,19.64,127083.0,19.71,19.74,19.63,19.64,127083.0
2018-08-06 12:30:00,19.63,19.65,19.58,19.64,99079.0,19.63,19.65,19.58,19.64,99079.0
2018-08-06 13:00:00,19.65,19.65,19.54,19.55,138870.0,19.65,19.65,19.54,19.55,138870.0
2018-08-06 13:30:00,19.55,19.56,19.4,19.43,215341.0,19.55,19.56,19.4,19.43,215341.0
2018-08-06 14:00:00,19.43,19.51,19.42,19.5,138941.0,19.43,19.51,19.42,19.5,138941.0
2018-08-06 14:30:00,19.5,19.68,19.5,19.68,244397.0,19.5,19.68,19.5,19.68,244397.0
2018-08-06 15:00:00,19.67,19.7,19.6,19.65,205403.0,19.67,19.7,19.6,19.65,205403.0
2018-08-06 15:30:00,19.65,19.73,19.64,19.71,683524.0,19.65,19.73,19.64,19.71,683524.0
2018-08-07 09:30:00,19.75,19.91,19.62,19.74,353923.0,19.75,19.91,19.62,19.74,353923.0
2018-08-07 10:00:00,19.73,19.8,19.69,19.71,162208.0,19.73,19.8,19.69,19.71,162208.0
2018-08-07 10:30:00,19.72,19.8,19.67,19.75,162785.0,19.72,19.8,19.67,19.75,162785.0
2018-08-07 11:00:00,19.76,19.88,19.74,19.77,116554.0,19.76,19.88,19.74,19.77,116554.0
2018-08-07 11:30:00,19.78,19.85,19.71,19.82,263004.0,19.78,19.85,19.71,19.82,263004.0
2018-08-07 12:00:00,19.83,19.85,19.79,19.82,104072.0,19.83,19.85,19.79,19.82,104072.0
2018-08-07 12:30:00,19.83,19.97,19.82,19.9,201907.0,19.83,19.97,19.82,19.9,201907.0
2018-08-07 13:00:00,19.89,19.92,19.85,19.9,96556.0,19.89,19.92,19.85,19.9,96556.0
2018-08-07 13:30:00,19.89,19.93,19.84,19.86,121218.0,19.89,19.93,19.84,19.86,121218.0
2018-08-07 14:00:00,19.86,19.88,19.8,19.85,160621.0,19.86,19.88,19.8,19.85,160621.0
2018-08-07 14:30:00,19.84,19.91,19.84,19.89,109556.0,19.84,19.91,19.84,19.89,109556.0
2018-08-07 15:00:00,19.89,19.9,19.85,19.89,102986.0,19.89,19.9,19.85,19.89,102986.0
2018-08-07 15:30:00,19.89,19.92,19.87,19.89,596744.0,19.89,19.92,19.87,19.89,596744.0
2018-08-08 09:30:00,19.9,20.11,19.9,20.03,212278.0,19.9,20.11,19.9,20.03,212278.0
2018-08-08 10:00:00,20.03,20.06,19.92,19.92,330320.0,20.03,20.06,19.92,19.92,330320.0
2018-08-08 10:30:00,19.91,20.04,19.89,20.04,106304.0,19.91,20.04,19.89,20.04,106304.0
2018-08-08 11:00:00,20.04,20.05,19.96,20.0,90384.0,20.04,20.05,19.96,20.0,90384.0
2018-08-08 11:30:00,20.0,20.15,19.98,20.14,134267.0,20.0,20.15,19.98,20.14,134267.0
2018-08-08 12:00:00,20.14,20.16,20.07,20.11,197545.0,20.14,20.16,20.07,20.11,197545.0
2018-08-08 12:30:00,20.12,20.17,20.11,20.12,100806.0,20.12,20.17,20.11,20.12,100806.0
2018-08-08 13:00:00,20.13,20.19,20.11,20.13,150274.0,20.13,20.19,20.11,20.13,150274.0
2018-08-08 13:30:00,20.14,20.21,20.12,20.21,272239.0,20.14,20.21,20.12,20.21,272239.0
2018-08-08 14:00:00,20.22,20.23,20.16,20.23,122914.0,20.22,20.23,20.16,20.23,122914.0
2018-08-08 14:30:00,20.23,20.35,20.23,20.26,299593.0,20.23,20.35,20.23,20.26,299593.0
2018-08-08 15:00:00,20.26,20.31,20.25,20.27,139059.0,20.26,20.31,20.25,20.27,139059.0
2018-08-08 15:30:00,20.26,20.32,20.25,20.27,847036.0,20.26,20.32,20.25,20.27,847036.0
2018-08-09 09:30:00,20.24,20.6,20.2,20.43,319066.0,20.24,20.6,20.2,20.43,319066.0
2018-08-09 10:00:00,20.43,20.67,20.41,20.63,151061.0,20.43,20.67,20.41,20.63,151061.0
2018-08-09 10:30:00,20.63,20.78,20.61,20.72,192663.0,20.63,20.78,20.61,20.72,192663.0
2018-08-09 11:00:00,20.72,20.77,20.62,20.63,144947.0,20.72,20.77,20.62,20.63,144947.0
2018-08-09 11:30:00,20.62,20.67,20.55,20.67,171079.0,20.62,20.67,20.55,20.67,171079.0
2018-08-09 12:00:00,20.66,20.68,20.59,20.6,62901.0,20.66,20.68,20.59,20.6,62901.0
2018-08-09 12:30:00,20.6,20.64,20.58,20.6,70194.0,20.6,20.64,20.58,20.6,70194.0
2018-08-09 13:00:00,20.61,20.68,20.58,20.68,116901.0,20.61,20.68,20.58,20.68,116901.0
2018-08-09 13:30:00,20.68,20.71,20.66,20.7,111980.0,20.68,20.71,20.66,20.7,111980.0
2018-08-09 14:00:00,20.7,20.75,20.65,20.67,181474.0,20.7,20.75,20.65,20.67,181474.0
2018-08-09 14:30:00,20.68,20.74,20.67,20.74,91279.0,20.68,20.74,20.67,20.74,91279.0
2018-08-09 15:00:00,20.73,20.78,20.71,20.77,205758.0,20.73,20.78,20.71,20.77,205758.0
2018-08-09 15:30:00,20.77,20.78,20.7,20.71,744181.0,20.77,20.78,20.7,20.71,744181.0
2018-08-10 09:30:00,20.59,20.84,20.46,20.5,357236.0,20.59,20.84,20.46,20.5,357236.0
2018-08-10 10:00:00,20.5,20.64,20.49,20.59,280242.0,20.5,20.64,20.49,20.59,280242.0
2018-08-10 10:30:00,20.58,20.62,20.5,20.5,116534.0,20.58,20.62,20.5,20.5,116534.0
2018-08-10 11:00:00,20.51,20.54,20.49,20.52,100729.0,20.51,20.54,20.49,20.52,100729.0
2018-08-10 11:30:00,20.53,20.65,20.49,20.65,185983.0,20.53,20.65,20.49,20.65,185983.0
2018-08-10 12:00:00,20.64,20.65,20.57,20.63,114819.0,20.64,20.65,20.57,20.63,114819.0
2018-08-10 12:30:00,20.63,20.65,20.59,20.6,90510.0,20.63,20.65,20.59,20.6,90510.0
2018-08-10 13:00:00,20.6,20.63,20.56,20.57,113552.0,20.6,20.63,20.56,20.57,113552.0
2018-08-10 13:30:00,20.56,20.6,20.54,20.59,100774.0,20.56,20.6,20.54,20.59,100774.0
2018-08-10 14:00:00,20.58,20.6,20.56,20.57,128064.0,20.58,20.6,20.56,20.57,128064.0
2018-08-10 14:30:00,20.57,20.64,20.56,20.61,181246.0,20.57,20.64,20.56,20.61,181246.0
2018-08-10 15:00:00,20.6,20.71,20.58,20.68,224251.0,20.6,20.71,20.58,20.68,224251.0
2018-08-10 15:30:00,20.68,20.69,20.59,20.64,718661.0,20.68,20.69,20.59,20.64,718661.0
2018-08-13 09:30:00,20.72,20.83,20.59,20.78,264460.0,20.72,20.83,20.59,20.78,264460.0
2018-08-13 10:00:00,20.77,20.78,20.6,20.75,337022.0,20.77,20.78,20.6,20.75,337022.0
2018-08-13 10:30:00,20.76,21.0,20.76,21.0,370718.0,20.76,21.0,20.76,21.0,370718.0
2018-08-13 11:00:00,21.0,21.05,20.9,20.9,277279.0,21.0,21.05,20.9,20.9,277279.0
2018-08-13 11:30:00,20.91,20.95,20.85,20.87,220045.0,20.91,20.95,20.85,20.87,220045.0
2018-08-13 12:00:00,20.86,20.93,20.85,20.93,137153.0,20.86,20.93,20.85,20.93,137153.0
2018-08-13 12:30:00,20.93,21.35,20.92,21.17,1667842.0,20.93,21.35,20.92,21.17,1667842.0
2018-08-13 13:00:00,21.17,21.17,21.0,21.04,235282.0,21.17,21.17,21.0,21.04,235282.0
2018-08-13 13:30:00,21.04,21.07,20.93,20.95,156536.0,21.04,21.07,20.93,20.95,156536.0
2018-08-13 14:00:00,20.94,21.02,20.85,20.98,268880.0,20.94,21.02,20.85,20.98,268880.0
2018-08-13 14:30:00,20.98,21.04,20.93,20.97,253280.0,20.98,21.04,20.93,20.97,253280.0
2018-08-13 15:00:00,20.98,21.03,20.92,20.93,378129.0,20.98,21.03,20.92,20.93,378129.0
2018-08-13 15:30:00,20.93,20.94,20.79,20.8,930075.0,20.93,20.94,20.79,20.8,930075.0
2018-08-14 09:30:00,21.0,21.06,20.89,21.02,227590.0,21.0,21.06,20.89,21.02,227590.0
2018-08-14 10:00:00,21.02,21.45,21.02,21.45,359602.0,21.02,21.45,21.02,21.45,359602.0
2018-08-14 10:30:00,21.45,21.53,21.27,21.35,326159.0,21.45,21.53,21.27,21.35,326159.0
2018-08-14 11:00:00,21.35,21.45,21.34,21.37,142975.0,21.35,21.45,21.34,21.37,142975.0
2018-08-14 11:30:00,21.36,21.48,21.27,21.46,293367.0,21.36,21.48,21.27,21.46,293367.0
2018-08-14 12:00:00,21.46,21.6,21.43,21.6,272622.0,21.46,21.6,21.43,21.6,272622.0
2018-08-14 12:30:00,21.6,21.67,21.56,21.57,210359.0,21.6,21.67,21.56,21.57,210359.0
2018-08-14 13:00:00,21.57,21.62,21.52,21.61,80022.0,21.57,21.62,21.52,21.61,80022.0
2018-08-14 13:30:00,21.6,21.66,21.58,21.58,115299.0,21.6,21.66,21.58,21.58,115299.0
2018-08-14 14:00:00,21.58,21.72,21.57,21.71,205905.0,21.58,21.72,21.57,21.71,205905.0
2018-08-14 14:30:00,21.7,21.74,21.61,21.62,180010.0,21.7,21.74,21.61,21.62,180010.0
2018-08-14 15:00:00,21.62,21.65,21.56,21.57,228713.0,21.62,21.65,21.56,21.57,228713.0
2018-08-14 15:30:00,21.58,21.58,21.49,21.53,640406.0,21.58,21.58,21.49,21.53,640406.0
2018-08-15 09:30:00,21.2,21.33,20.83,21.07,617394.0,21.2,21.33,20.83,21.07,617394.0
2018-08-15 10:00:00,21.06,21.07,20.57,20.57,599639.0,21.06,21.07,20.57,20.57,599639.0
2018-08-15 10:30:00,20.56,20.66,20.5,20.52,226253.0,20.56,20.66,20.5,20.52,226253.0
2018-08-15 11:00:00,20.51,20.67,20.51,20.61,235910.0,20.51,20.67,20.51,20.61,235910.0
2018-08-15 11:30:00,20.61,20.66,20.54,20.57,408420.0,20.61,20.66,20.54,20.57,408420.0
2018-08-15 12:00:00,20.56,20.64,20.53,20.6,143445.0,20.56,20.64,20.53,20.6,143445.0
2018-08-15 12:30:00,20.6,20.7,20.6,20.66,164473.0,20.6,20.7,20.6,20.66,164473.0
2018-08-15 13:00:00,20.65,20.67,20.61,20.67,195872.0,20.65,20.67,20.61,20.67,195872.0
2018-08-15 13:30:00,20.67,20.74,20.66,20.68,154391.0,20.67,20.74,20.66,20.68,154391.0
2018-08-15 14:00:00,20.68,20.69,20.58,20.59,121740.0,20.68,20.69,20.58,20.59,121740.0
2018-08-15 14:30:00,20.59,20.66,20.59,20.65,107231.0,20.59,20.66,20.59,20.65,107231.0
2018-08-15 15:00:00,20.65,20.66,20.59,20.64,154280.0,20.65,20.66,20.59,20.64,154280.0
2018-08-15 15:30:00,20.64,20.66,20.59,20.6,601164.0,20.64,20.66,20.59,20.6,601164.0
2018-08-16 09:30:00,20.79,20.91,20.5,20.84,252885.0,20.79,20.91,20.5,20.84,252885.0
2018-08-16 10:00:00,20.84,20.94,20.8,20.82,92900.0,20.84,20.94,20.8,20.82,92900.0
2018-08-16 10:30:00,20.83,20.94,20.82,20.9,86839.0,20.83,20.94,20.82,20.9,86839.0
2018-08-16 11:00:00,20.91,20.94,20.82,20.92,76126.0,20.91,20.94,20.82,20.92,76126.0
2018-08-16 11:30:00,20.92,20.96,20.83,20.87,108599.0,20.92,20.96,20.83,20.87,108599.0
2018-08-16 12:00:00,20.88,20.9,20.8,20.88,65085.0,20.88,20.9,20.8,20.88,65085.0
2018-08-16 12:30:00,20.88,20.92,20.87,20.92,81398.0,20.88,20.92,20.87,20.92,81398.0
2018-08-16 13:00:00,20.92,20.93,20.86,20.92,67302.0,20.92,20.93,20.86,20.92,67302.0
2018-08-16 13:30:00,20.92,20.93,20.82,20.84,63202.0,20.92,20.93,20.82,20.84,63202.0
2018-08-16 14:00:00,20.84,20.9,20.81,20.87,69612.0,20.84,20.9,20.81,20.87,69612.0
2018-08-16 14:30:00,20.87,20.95,20.85,20.92,94332.0,20.87,20.95,20.85,20.92,94332.0
2018-08-16 15:00:00,20.92,20.94,20.88,20.91,86699.0,20.92,20.94,20.88,20.91,86699.0
2018-08-16 15:30:00,20.91,20.92,20.87,20.91,344976.0,20.91,20.92,20.87,20.91,344976.0
2018-08-17 09:30:00,20.8,20.89,20.62,20.78,415764.0,20.8,20.89,20.62,20.78,415764.0
2018-08-17 10:00:00,20.77,20.87,20.72,20.84,253753.0,20.77,20.87,20.72,20.84,253753.0
2018-08-17 10:30:00,20.84,20.87,20.77,20.78,147685.0,20.84,20.87,20.77,20.78,147685.0
2018-08-17 11:00:00,20.78,20.78,20.68,20.71,149976.0,20.78,20.78,20.68,20.71,149976.0
2018-08-17 11:30:00,20.71,20.81,20.7,20.78,127912.0,20.71,20.81,20.7,20.78,127912.0
2018-08-17 12:00:00,20.78,20.78,20.71,20.73,87035.0,20.78,20.78,20.71,20.73,87035.0
2018-08-17 12:30:00,20.73,20.74,20.59,20.6,142754.0,20.73,20.74,20.59,20.6,142754.0
2018-08-17 13:00:00,20.6,20.65,20.57,20.57,125965.0,20.6,20.65,20.57,20.57,125965.0
2018-08-17 13:30:00,20.57,20.64,20.55,20.64,111031.0,20.57,20.64,20.55,20.64,111031.0
2018-08-17 14:00:00,20.63,20.68,20.62,20.64,143062.0,20.63,20.68,20.62,20.64,143062.0
2018-08-17 14:30:00,20.64,20.66,20.6,20.66,121983.0,20.64,20.66,20.6,20.66,121983.0
2018-08-17 15:00:00,20.66,20.68,20.57,20.57,144611.0,20.66,20.68,20.57,20.57,144611.0
2018-08-17 15:30:00,20.58,20.6,20.48,20.49,617567.0,20.58,20.6,20.48,20.49,617567.0
2018-08-20 09:30:00,20.64,20.82,20.57,20.63,270101.0,20.64,20.82,20.57,20.63,270101.0
2018-08-20 10:00:00,20.63,20.73,20.6,20.67,147619.0,20.63,20.73,20.6,20.67,147619.0
2018-08-20 10:30:00,20.67,20.83,20.65,20.8,122583.0,20.67,20.83,20.65,20.8,122583.0
2018-08-20 11:00:00,20.79,20.86,20.73,20.82,144729.0,20.79,20.86,20.73,20.82,144729.0
2018-08-20 11:30:00,20.83,20.92,20.83,20.89,125309.0,20.83,20.92,20.83,20.89,125309.0
2018-08-20 12:00:00,20.89,21.04,20.88,21.04,229233.0,20.89,21.04,20.88,21.04,229233.0
2018-08-20 12:30:00,21.03,21.15,21.01,21.12,242904.0,21.03,21.15,21.01,21.12,242904.0
2018-08-20 13:00:00,21.12,21.12,21.01,21.09,98855.0,21.12,21.12,21.01,21.09,98855.0
2018-08-20 13:30:00,21.09,21.14,21.08,21.13,78897.0,21.09,21.14,21.08,21.13,78897.0
2018-08-20 14:00:00,21.14,21.17,21.04,21.13,199523.0,21.14,21.17,21.04,21.13,199523.0
2018-08-20 14:30:00,21.13,21.14,21.07,21.13,193647.0,21.13,21.14,21.07,21.13,193647.0
2018-08-20 15:00:00,21.13,21.23,21.11,21.17,401251.0,21.13,21.23,21.11,21.17,401251.0
2018-08-20 15:30:00,21.17,21.26,21.14,21.21,567517.0,21.17,21.26,21.14,21.21,567517.0
2018-08-21 09:30:00,21.4,21.74,21.37,21.41,509514.0,21.4,21.74,21.37,21.41,509514.0
2018-08-21 10:00:00,21.42,21.58,21.42,21.56,186629.0,21.42,21.58,21.42,21.56,186629.0
2018-08-21 10:30:00,21.57,21.72,21.52,21.71,294662.0,21.57,21.72,21.52,21.71,294662.0
2018-08-21 11:00:00,21.71,21.71,21.58,21.6,96101.0,21.71,21.71,21.58,21.6,96101.0
2018-08-21 11:30:00,21.6,21.79,21.59,21.77,171507.0,21.6,21.79,21.59,21.77,171507.0
2018-08-21 12:00:00,21.77,21.89,21.74,21.88,200580.0,21.77,21.89,21.74,21.88,200580.0
2018-08-21 12:30:00,21.88,21.89,21.72,21.73,91189.0,21.88,21.89,21.72,21.73,91189.0
2018-08-21 13:00:00,21.73,21.78,21.7,21.77,87340.0,21.73,21.78,21.7,21.77,87340.0
2018-08-21 13:30:00,21.77,21.81,21.75,21.8,92083.0,21.77,21.81,21.75,21.8,92083.0
2018-08-21 14:00:00,21.8,21.83,21.75,21.76,148263.0,21.8,21.83,21.75,21.76,148263.0
2018-08-21 14:30:00,21.76,21.76,21.56,21.6,155586.0,21.76,21.76,21.56,21.6,155586.0
2018-08-21 15:00:00,21.6,21.62,21.55,21.55,170463.0,21.6,21.62,21.55,21.55,170463.0
2018-08-21 15:30:00,21.56,21.68,21.52,21.65,514696.0,21.56,21.68,21.52,21.65,514696.0
2018-08-22 09:30:00,21.65,22.08,21.59,21.59,303357.0,21.65,22.08,21.59,21.59,303357.0
2018-08-22 10:00:00,21.59,21.74,21.56,21.56,170379.0,21.59,21.74,21.56,21.56,170379.0
2018-08-22 10:30:00,21.56,21.72,21.54,21.69,215244.0,21.56,21.72,21.54,21.69,215244.0
2018-08-22 11:00:00,21.7,21.72,21.62,21.68,231935.0,21.7,21.72,21.62,21.68,231935.0
2018-08-22 11:30:00,21.69,21.72,21.66,21.7,171980.0,21.69,21.72,21.66,21.7,171980.0
2018-08-22 12:00:00,21.7,21.73,21.66,21.72,106644.0,21.7,21.73,21.66,21.72,106644.0
2018-08-22 12:30:00,21.72,21.75,21.69,21.73,105784.0,21.72,21.75,21.69,21.73,105784.0
2018-08-22 13:00:00,21.73,21.75,21.68,21.69,142687.0,21.73,21.75,21.68,21.69,142687.0
2018-08-22 13:30:00,21.7,21.71,21.59,21.61,81888.0,21.7,21.71,21.59,21.61,81888.0
2018-08-22 14:00:00,21.61,21.69,21.58,21.6,132953.0,21.61,21.69,21.58,21.6,132953.0
2018-08-22 14:30:00,21.6,21.61,21.44,21.52,162377.0,21.6,21.61,21.44,21.52,162377.0
2018-08-22 15:00:00,21.52,21.66,21.51,21.64,229012.0,21.52,21.66,21.51,21.64,229012.0
2018-08-22 15:30:00,21.65,21.75,21.61,21.63,577099.0,21.65,21.75,21.61,21.63,577099.0
2018-08-23 09:30:00,21.64,21.71,21.42,21.58,207716.0,21.64,21.71,21.42,21.58,207716.0
2018-08-23 10:00:00,21.58,21.7,21.57,21.65,136976.0,21.58,21.7,21.57,21.65,136976.0
2018-08-23 10:30:00,21.65,21.69,21.58,21.63,194164.0,21.65,21.69,21.58,21.63,194164.0
2018-08-23 11:00:00,21.62,21.68,21.51,21.53,140712.0,21.62,21.68,21.51,21.53,140712.0
2018-08-23 11:30:00,21.53,21.64,21.47,21.62,102351.0,21.53,21.64,21.47,21.62,102351.0
2018-08-23 12:00:00,21.63,21.74,21.62,21.73,101962.0,21.63,21.74,21.62,21.73,101962.0
2018-08-23 12:30:00,21.74,21.79,21.72,21.75,101977.0,21.74,21.79,21.72,21.75,101977.0
2018-08-23 13:00:00,21.76,21.78,21.7,21.7,138194.0,21.76,21.78,21.7,21.7,138194.0
2018-08-23 13:30:00,21.7,21.72,21.65,21.71,126833.0,21.7,21.72,21.65,21.71,126833.0
2018-08-23 14:00:00,21.71,21.79,21.71,21.73,98931.0,21.71,21.79,21.71,21.73,98931.0
2018-08-23 14:30:00,21.72,21.74,21.66,21.73,126071.0,21.72,21.74,21.66,21.73,126071.0
2018-08-23 15:00:00,21.73,21.75,21.69,21.72,126734.0,21.73,21.75,21.69,21.72,126734.0
2018-08-23 15:30:00,21.71,21.77,21.7,21.75,581714.0,21.71,21.77,21.7,21.75,581714.0
2018-08-24 09:30:00,21.66,21.75,21.37,21.42,447148.0,21.66,21.75,21.37,21.42,447148.0
2018-08-24 10:00:00,21.42,21.45,21.29,21.38,242962.0,21.42,21.45,21.29,21.38,242962.0
2018-08-24 10:30:00,21.37,21.4,21.32,21.37,277443.0,21.37,21.4,21.32,21.37,277443.0
2018-08-24 11:00:00,21.37,21.42,21.33,21.36,101180.0,21.37,21.42,21.33,21.36,101180.0
2018-08-24 11:30:00,21.35,21.47,21.33,21.44,118227.0,21.35,21.47,21.33,21.44,118227.0
2018-08-24 12:00:00,21.42,21.43,21.37,21.4,59060.0,21.42,21.43,21.37,21.4,59060.0
2018-08-24 12:30:00,21.4,21.42,21.35,21.41,89713.0,21.4,21.42,21.35,21.41,89713.0
2018-08-24 13:00:00,21.41,21.42,21.34,21.35,104794.0,21.41,21.42,21.34,21.35,104794.0
2018-08-24 13:30:00,21.34,21.36,21.31,21.36,86889.0,21.34,21.36,21.31,21.36,86889.0
2018-08-24 14:00:00,21.36,21.43,21.33,21.42,112796.0,21.36,21.43,21.33,21.42,112796.0
2018-08-24 14:30:00,21.42,21.54,21.41,21.5,114915.0,21.42,21.54,21.41,21.5,114915.0
2018-08-24 15:00:00,21.5,21.6,21.49,21.6,137200.0,21.5,21.6,21.49,21.6,137200.0
2018-08-24 15:30:00,21.6,21.61,21.49,21.5,378593.0,21.6,21.61,21.49,21.5,378593.0
2018-08-27 09:30:00,21.54,21.6,21.22,21.24,419990.0,21.54,21.6,21.22,21.24,419990.0
2018-08-27 10:00:00,21.24,21.24,20.82,20.92,421304.0,21.24,21.24,20.82,20.92,421304.0
2018-08-27 10:30:00,20.92,20.95,20.87,20.95,219090.0,20.92,20.95,20.87,20.95,219090.0
2018-08-27 11:00:00,20.95,20.98,20.87,20.97,180452.0,20.95,20.98,20.87,20.97,180452.0
2018-08-27 11:30:00,20.96,21.0,20.92,20.95,311336.0,20.96,21.0,20.92,20.95,311336.0
2018-08-27 12:00:00,20.96,20.96,20.78,20.82,418399.0,20.96,20.96,20.78,20.82,418399.0
2018-08-27 12:30:00,20.83,20.95,20.82,20.84,398871.0,20.83,20.95,20.82,20.84,398871.0
2018-08-27 13:00:00,20.83,20.84,20.71,20.76,192537.0,20.83,20.84,20.71,20.76,192537.0
2018-08-27 13:30:00,20.76,20.82,20.75,20.8,110306.0,20.76,20.82,20.75,20.8,110306.0
2018-08-27 14:00:00,20.8,20.82,20.75,20.79,171857.0,20.8,20.82,20.75,20.79,171857.0
2018-08-27 14:30:00,20.79,20.81,20.71,20.81,213702.0,20.79,20.81,20.71,20.81,213702.0
2018-08-27 15:00:00,20.82,20.84,20.64,20.64,260828.0,20.82,20.84,20.64,20.64,260828.0
2018-08-27 15:30:00,20.65,20.68,20.6,20.62,716786.0,20.65,20.68,20.6,20.62,716786.0
2018-08-28 09:30:00,20.58,20.78,20.45,20.7,252445.0,20.58,20.78,20.45,20.7,252445.0
2018-08-28 10:00:00,20.7,20.74,20.62,20.7,159624.0,20.7,20.74,20.62,20.7,159624.0
2018-08-28 10:30:00,20.7,20.74,20.65,20.73,147384.0,20.7,20.74,20.65,20.73,147384.0
2018-08-28 11:00:00,20.73,20.73,20.64,20.73,112977.0,20.73,20.73,20.64,20.73,112977.0
2018-08-28 11:30:00,20.72,20.73,20.59,20.6,92016.0,20.72,20.73,20.59,20.6,92016.0
2018-08-28 12:00:00,20.59,20.68,20.59,20.67,81498.0,20.59,20.68,20.59,20.67,81498.0
2018-08-28 12:30:00,20.67,20.74,20.66,20.74,86308.0,20.67,20.74,20.66,20.74,86308.0
2018-08-28 13:00:00,20.74,20.82,20.71,20.74,104591.0,20.74,20.82,20.71,20.74,104591.0
2018-08-28 13:30:00,20.74,20.8,20.73,20.78,76149.0,20.74,20.8,20.73,20.78,76149.0
2018-08-28 14:00:00,20.79,20.87,20.78,20.82,116440.0,20.79,20.87,20.78,20.82,116440.0
2018-08-28 14:30:00,20.82,20.9,20.81,20.9,103011.0,20.82,20.9,20.81,20.9,103011.0
2018-08-28 15:00:00,20.9,20.99,20.88,20.9,151753.0,20.9,20.99,20.88,20.9,151753.0
2018-08-28 15:30:00,20.91,20.96,20.9,20.94,373580.0,20.91,20.96,20.9,20.94,373580.0
2018-08-29 09:30:00,20.26,20.4,19.41,19.42,1559560.0,20.26,20.4,19.41,19.42,1559560.0
2018-08-29 10:00:00,19.41,20.04,19.31,20.01,2066507.0,19.41,20.04,19.31,20.01,2066507.0
2018-08-29 10:30:00,20.0,20.44,19.99,20.37,927460.0,20.0,20.44,19.99,20.37,927460.0
2018-08-29 11:00:00,20.37,20.9,20.36,20.75,1572609.0,20.37,20.9,20.36,20.75,1572609.0
2018-08-29 11:30:00,20.75,20.75,20.58,20.72,565827.0,20.75,20.75,20.58,20.72,565827.0
2018-08-29 12:00:00,20.71,20.84,20.7,20.73,213164.0,20.71,20.84,20.7,20.73,213164.0
2018-08-29 12:30:00,20.73,20.8,20.72,20.76,252367.0,20.73,20.8,20.72,20.76,252367.0
2018-08-29 13:00:00,20.76,20.88,20.74,20.87,182538.0,20.76,20.88,20.74,20.87,182538.0
2018-08-29 13:30:00,20.86,20.9,20.82,20.86,153014.0,20.86,20.9,20.82,20.86,153014.0
2018-08-29 14:00:00,20.86,20.92,20.64,20.71,413427.0,20.86,20.92,20.64,20.71,413427.0
2018-08-29 14:30:00,20.71,20.78,20.62,20.76,304292.0,20.71,20.78,20.62,20.76,304292.0
2018-08-29 15:00:00,20.76,20.88,20.75,20.84,359054.0,20.76,20.88,20.75,20.84,359054.0
2018-08-29 15:30:00,20.85,21.09,20.84,21.08,1268237.0,20.85,21.09,20.84,21.08,1268237.0
2018-08-30 09:30:00,20.96,20.98,20.57,20.65,325416.0,20.96,20.98,20.57,20.65,325416.0
2018-08-30 10:00:00,20.65,21.03,20.63,20.96,248988.0,20.65,21.03,20.63,20.96,248988.0
2018-08-30 10:30:00,20.96,21.1,20.91,21.05,163536.0,20.96,21.1,20.91,21.05,163536.0
2018-08-30 11:00:00,21.05,21.08,20.86,20.9,127743.0,21.05,21.08,20.86,20.9,127743.0
2018-08-30 11:30:00,20.91,20.94,20.86,20.89,186802.0,20.91,20.94,20.86,20.89,186802.0
2018-08-30 12:00:00,20.88,20.92,20.8,20.85,158557.0,20.88,20.92,20.8,20.85,158557.0
2018-08-30 12:30:00,20.85,20.86,20.78,20.82,151006.0,20.85,20.86,20.78,20.82,151006.0
2018-08-30 13:00:00,20.83,20.92,20.8,20.92,80896.0,20.83,20.92,20.8,20.92,80896.0
2018-08-30 13:30:00,20.91,20.92,20.83,20.83,129850.0,20.91,20.92,20.83,20.83,129850.0
2018-08-30 14:00:00,20.82,20.84,20.74,20.79,176746.0,20.82,20.84,20.74,20.79,176746.0
2018-08-30 14:30:00,20.79,20.82,20.72,20.73,117942.0,20.79,20.82,20.72,20.73,117942.0
2018-08-30 15:00:00,20.74,20.74,20.63,20.67,179536.0,20.74,20.74,20.63,20.67,179536.0
2018-08-30 15:30:00,20.68,20.71,20.63,20.67,564525.0,20.68,20.71,20.63,20.67,564525.0
2018-08-31 09:30:00,20.57,20.74,20.43,20.61,334824.0,20.57,20.74,20.43,20.61,334824.0
2018-08-31 10:00:00,20.61,20.66,20.49,20.61,197764.0,20.61,20.66,20.49,20.61,197764.0
2018-08-31 10:30:00,20.61,20.67,20.58,20.63,121612.0,20.61,20.67,20.58,20.63,121612.0
2018-08-31 11:00:00,20.64,20.75,20.63,20.73,119190.0,20.64,20.75,20.63,20.73,119190.0
2018-08-31 11:30:00,20.73,20.73,20.64,20.67,68410.0,20.73,20.73,20.64,20.67,68410.0
2018-08-31 12:00:00,20.67,20.67,20.6,20.62,73433.0,20.67,20.67,20.6,20.62,73433.0
2018-08-31 12:30:00,20.62,20.64,20.59,20.6,72032.0,20.62,20.64,20.59,20.6,72032.0
2018-08-31 13:00:00,20.6,20.6,20.48,20.48,97424.0,20.6,20.6,20.48,20.48,97424.0
2018-08-31 13:30:00,20.48,20.52,20.44,20.45,68746.0,20.48,20.52,20.44,20.45,68746.0
2018-08-31 14:00:00,20.45,20.45,20.36,20.37,120833.0,20.45,20.45,20.36,20.37,120833.0
2018-08-31 14:30:00,20.36,20.41,20.32,20.39,126591.0,20.36,20.41,20.32,20.39,126591.0
2018-08-31 15:00:00,20.39,20.47,20.38,20.42,88148.0,20.39,20.47,20.38,20.42,88148.0
2018-08-31 15:30:00,20.43,20.57,20.42,20.45,820363.0,20.43,20.57,20.42,20.45,820363.0
2018-09-04 09:30:00,20.51,20.98,20.5,20.7,463378.0,20.51,20.98,20.5,20.7,463378.0
2018-09-04 10:00:00,20.7,20.92,20.65,20.66,410029.0,20.7,20.92,20.65,20.66,410029.0
2018-09-04 10:30:00,20.66,20.66,20.56,20.63,263276.0,20.66,20.66,20.56,20.63,263276.0
2018-09-04 11:00:00,20.62,20.66,20.51,20.53,172746.0,20.62,20.66,20.51,20.53,172746.0
2018-09-04 11:30:00,20.52,20.6,20.51,20.52,127393.0,20.52,20.6,20.51,20.52,127393.0
2018-09-04 12:00:00,20.52,20.6,20.51,20.55,159865.0,20.52,20.6,20.51,20.55,159865.0
2018-09-04 12:30:00,20.56,20.57,20.48,20.5,131625.0,20.56,20.57,20.48,20.5,131625.0
2018-09-04 13:00:00,20.49,20.68,20.48,20.67,198213.0,20.49,20.68,20.48,20.67,198213.0
2018-09-04 13:30:00,20.67,20.83,20.66,20.73,443992.0,20.67,20.83,20.66,20.73,443992.0
2018-09-04 14:00:00,20.73,20.75,20.63,20.65,207547.0,20.73,20.75,20.63,20.65,207547.0
2018-09-04 14:30:00,20.65,20.76,20.65,20.75,161104.0,20.65,20.76,20.65,20.75,161104.0
2018-09-04 15:00:00,20.75,20.82,20.74,20.79,261956.0,20.75,20.82,20.74,20.79,261956.0
2018-09-04 15:30:00,20.79,20.81,20.67,20.75,633152.0,20.79,20.81,20.67,20.75,633152.0
2018-09-05 09:30:00,20.68,20.71,20.19,20.21,357077.0,20.68,20.71,20.19,20.21,357077.0
2018-09-05 10:00:00,20.21,20.24,19.95,20.07,302717.0,20.21,20.24,19.95,20.07,302717.0
2018-09-05 10:30:00,20.08,20.19,20.03,20.19,148014.0,20.08,20.19,20.03,20.19,148014.0
2018-09-05 11:00:00,20.19,20.21,20.12,20.17,170025.0,20.19,20.21,20.12,20.17,170025.0
2018-09-05 11:30:00,20.17,20.32,20.14,20.31,98091.0,20.17,20.32,20.14,20.31,98091.0
2018-09-05 12:00:00,20.31,20.38,20.28,20.35,80250.0,20.31,20.38,20.28,20.35,80250.0
2018-09-05 12:30:00,20.36,20.38,20.21,20.22,107420.0,20.36,20.38,20.21,20.22,107420.0
2018-09-05 13:00:00,20.22,20.36,20.2,20.36,114670.0,20.22,20.36,20.2,20.36,114670.0
2018-09-05 13:30:00,20.35,20.38,20.3,20.32,92309.0,20.35,20.38,20.3,20.32,92309.0
2018-09-05 14:00:00,20.32,20.42,20.31,20.4,176559.0,20.32,20.42,20.31,20.4,176559.0
2018-09-05 14:30:00,20.4,20.41,20.34,20.36,143112.0,20.4,20.41,20.34,20.36,143112.0
2018-09-05 15:00:00,20.36,20.52,20.36,20.52,161745.0,20.36,20.52,20.36,20.52,161745.0
2018-09-05 15:30:00,20.52,20.52,20.4,20.45,578349.0,20.52,20.52,20.4,20.45,578349.0
2018-09-06 09:30:00,20.43,20.87,20.41,20.87,234405.0,20.43,20.87,20.41,20.87,234405.0
2018-09-06 10:00:00,20.86,20.89,20.67,20.82,160802.0,20.86,20.89,20.67,20.82,160802.0
2018-09-06 10:30:00,20.82,20.84,20.69,20.73,139672.0,20.82,20.84,20.69,20.73,139672.0
2018-09-06 11:00:00,20.72,20.73,20.5,20.57,139171.0,20.72,20.73,20.5,20.57,139171.0
2018-09-06 11:30:00,20.56,20.61,20.52,20.59,93212.0,20.56,20.61,20.52,20.59,93212.0
2018-09-06 12:00:00,20.6,20.6,20.48,20.55,113342.0,20.6,20.6,20.48,20.55,113342.0
2018-09-06 12:30:00,20.54,20.58,20.51,20.55,70558.0,20.54,20.58,20.51,20.55,70558.0
2018-09-06 13:00:00,20.55,20.55,20.45,20.46,88617.0,20.55,20.55,20.45,20.46,88617.0
2018-09-06 13:30:00,20.45,20.52,20.45,20.46,86912.0,20.45,20.52,20.45,20.46,86912.0
2018-09-06 14:00:00,20.46,20.49,20.44,20.48,93594.0,20.46,20.49,20.44,20.48,93594.0
2018-09-06 14:30:00,20.47,20.52,20.47,20.48,105893.0,20.47,20.52,20.47,20.48,105893.0
2018-09-06 15:00:00,20.48,20.55,20.47,20.48,128729.0,20.48,20.55,20.47,20.48,128729.0
2018-09-06 15:30:00,20.48,20.5,20.4,20.41,586317.0,20.48,20.5,20.4,20.41,586317.0
2018-09-07 09:30:00,20.33,20.45,20.15,20.37,259223.0,20.33,20.45,20.15,20.37,259223.0
2018-09-07 10:00:00,20.36,20.51,20.25,20.37,372030.0,20.36,20.51,20.25,20.37,372030.0
2018-09-07 10:30:00,20.37,20.37,20.25,20.28,148418.0,20.37,20.37,20.25,20.28,148418.0
2018-09-07 11:00:00,20.28,20.28,20.14,20.15,153409.0,20.28,20.28,20.14,20.15,153409.0
2018-09-07 11:30:00,20.14,20.15,20.01,20.06,195240.0,20.14,20.15,20.01,20.06,195240.0
2018-09-07 12:00:00,20.07,20.08,19.92,19.95,258432.0,20.07,20.08,19.92,19.95,258432.0
2018-09-07 12:30:00,19.94,20.05,19.91,20.01,138628.0,19.94,20.05,19.91,20.01,138628.0
2018-09-07 13:00:00,20.01,20.02,19.82,19.84,152830.0,20.01,20.02,19.82,19.84,152830.0
2018-09-07 13:30:00,19.84,19.84,19.64,19.71,222459.0,19.84,19.84,19.64,19.71,222459.0
2018-09-07 14:00:00,19.7,19.79,19.69,19.73,124341.0,19.7,19.79,19.69,19.73,124341.0
2018-09-07 14:30:00,19.72,19.76,19.68,19.72,153733.0,19.72,19.76,19.68,19.72,153733.0
2018-09-07 15:00:00,19.71,19.77,19.69,19.77,155080.0,19.71,19.77,19.69,19.77,155080.0
2018-09-07 15:30:00,19.77,19.77,19.63,19.67,747343.0,19.77,19.77,19.63,19.67,747343.0
2018-09-10 09:30:00,19.71,20.08,19.71,19.95,224187.0,19.71,20.08,19.71,19.95,224187.0
2018-09-10 10:00:00,19.95,20.17,19.89,20.16,187072.0,19.95,20.17,19.89,20.16,187072.0
2018-09-10 10:30:00,20.16,20.24,20.07,20.07,141070.0,20.16,20.24,20.07,20.07,141070.0
2018-09-10 11:00:00,20.07,20.15,20.03,20.09,76135.0,20.07,20.15,20.03,20.09,76135.0
2018-09-10 11:30:00,20.09,20.1,19.99,20.06,70845.0,20.09,20.1,19.99,20.06,70845.0
2018-09-10 12:00:00,20.07,20.09,20.02,20.02,71762.0,20.07,20.09,20.02,20.02,71762.0
2018-09-10 12:30:00,20.03,20.05,19.96,19.98,94525.0,20.03,20.05,19.96,19.98,94525.0
2018-09-10 13:00:00,19.99,20.09,19.99,20.06,88712.0,19.99,20.09,19.99,20.06,88712.0
2018-09-10 13:30:00,20.07,20.12,20.05,20.1,57760.0,20.07,20.12,20.05,20.1,57760.0
2018-09-10 14:00:00,20.09,20.13,20.01,20.03,59987.0,20.09,20.13,20.01,20.03,59987.0
2018-09-10 14:30:00,20.02,20.09,20.01,20.05,113222.0,20.02,20.09,20.01,20.05,113222.0
2018-09-10 15:00:00,20.05,20.12,20.05,20.09,115016.0,20.05,20.12,20.05,20.09,115016.0
2018-09-10 15:30:00,20.09,20.14,20.04,20.08,391915.0,20.09,20.14,20.04,20.08,391915.0
2018-09-11 09:30:00,20.11,20.25,19.99,20.02,254736.0,20.11,20.25,19.99,20.02,254736.0
2018-09-11 10:00:00,20.02,20.06,19.95,20.04,156327.0,20.02,20.06,19.95,20.04,156327.0
2018-09-11 10:30:00,20.03,20.04,19.92,19.97,111661.0,20.03,20.04,19.92,19.97,111661.0
2018-09-11 11:00:00,19.96,20.03,19.96,20.03,70515.0,19.96,20.03,19.96,20.03,70515.0
2018-09-11 11:30:00,20.03,20.16,20.02,20.14,70084.0,20.03,20.16,20.02,20.14,70084.0
2018-09-11 12:00:00,20.15,20.16,20.08,20.09,56502.0,20.15,20.16,20.08,20.09,56502.0
2018-09-11 12:30:00,20.09,20.19,20.08,20.18,75521.0,20.09,20.19,20.08,20.18,75521.0
2018-09-11 13:00:00,20.19,20.22,20.15,20.17,83454.0,20.19,20.22,20.15,20.17,83454.0
2018-09-11 13:30:00,20.16,20.19,20.04,20.07,81265.0,20.16,20.19,20.04,20.07,81265.0
2018-09-11 14:00:00,20.07,20.13,20.05,20.12,123843.0,20.07,20.13,20.05,20.12,123843.0
2018-09-11 14:30:00,20.11,20.13,20.06,20.08,99904.0,20.11,20.13,20.06,20.08,99904.0
2018-09-11 15:00:00,20.08,20.13,20.07,20.11,118300.0,20.08,20.13,20.07,20.11,118300.0
2018-09-11 15:30:00,20.11,20.18,20.09,20.16,591545.0,20.11,20.18,20.09,20.16,591545.0
2018-09-12 09:30:00,20.12,20.2,20.04,20.12,148578.0,20.12,20.2,20.04,20.12,148578.0
2018-09-12 10:00:00,20.12,20.17,19.95,20.04,406174.0,20.12,20.17,19.95,20.04,406174.0
2018-09-12 10:30:00,20.05,20.09,19.99,20.06,116079.0,20.05,20.09,19.99,20.06,116079.0
2018-09-12 11:00:00,20.05,20.1,20.02,20.05,78045.0,20.05,20.1,20.02,20.05,78045.0
2018-09-12 11:30:00,20.06,20.08,19.93,19.95,113875.0,20.06,20.08,19.93,19.95,113875.0
2018-09-12 12:00:00,19.95,20.0,19.94,19.98,67840.0,19.95,20.0,19.94,19.98,67840.0
2018-09-12 12:30:00,19.97,20.04,19.95,20.02,154865.0,19.97,20.04,19.95,20.02,154865.0
2018-09-12 13:00:00,20.02,20.08,20.01,20.07,85393.0,20.02,20.08,20.01,20.07,85393.0
2018-09-12 13:30:00,20.08,20.1,20.05,20.05,66065.0,20.08,20.1,20.05,20.05,66065.0
2018-09-12 14:00:00,20.05,20.09,20.04,20.07,61644.0,20.05,20.09,20.04,20.07,61644.0
2018-09-12 14:30:00,20.08,20.12,20.06,20.07,67193.0,20.08,20.12,20.06,20.07,67193.0
2018-09-12 15:00:00,20.07,20.09,20.03,20.06,147380.0,20.07,20.09,20.03,20.06,147380.0
2018-09-12 15:30:00,20.07,20.12,20.05,20.07,507283.0,20.07,20.12,20.05,20.07,507283.0
2018-09-13 09:30:00,20.09,20.17,19.99,20.05,133879.0,20.09,20.17,19.99,20.05,133879.0
2018-09-13 10:00:00,20.05,20.09,19.95,19.96,154363.0,20.05,20.09,19.95,19.96,154363.0
2018-09-13 10:30:00,19.96,20.08,19.9,19.99,148050.0,19.96,20.08,19.9,19.99,148050.0
2018-09-13 11:00:00,20.0,20.0,19.87,19.88,89670.0,20.0,20.0,19.87,19.88,89670.0
2018-09-13 11:30:00,19.88,19.93,19.86,19.88,83440.0,19.88,19.93,19.86,19.88,83440.0
2018-09-13 12:00:00,19.89,19.89,19.78,19.87,104143.0,19.89,19.89,19.78,19.87,104143.0
2018-09-13 12:30:00,19.86,19.98,19.86,19.97,98606.0,19.86,19.98,19.86,19.97,98606.0
2018-09-13 13:00:00,19.98,20.01,19.89,19.89,73050.0,19.98,20.01,19.89,19.89,73050.0
2018-09-13 13:30:00,19.89,19.92,19.86,19.88,58913.0,19.89,19.92,19.86,19.88,58913.0
2018-09-13 14:00:00,19.88,19.91,19.86,19.89,69446.0,19.88,19.91,19.86,19.89,69446.0
2018-09-13 14:30:00,19.89,19.94,19.89,19.91,43106.0,19.89,19.94,19.89,19.91,43106.0
2018-09-13 15:00:00,19.9,19.91,19.75,19.76,163579.0,19.9,19.91,19.75,19.76,163579.0
2018-09-13 15:30:00,19.76,19.77,19.57,19.65,896535.0,19.76,19.77,19.57,19.65,896535.0
2018-09-14 09:30:00,19.67,19.73,19.25,19.32,351955.0,19.67,19.73,19.25,19.32,351955.0
2018-09-14 10:00:00,19.32,19.39,19.25,19.32,272632.0,19.32,19.39,19.25,19.32,272632.0
2018-09-14 10:30:00,19.32,19.37,19.24,19.24,277897.0,19.32,19.37,19.24,19.24,277897.0
2018-09-14 11:00:00,19.24,19.31,19.18,19.19,260581.0,19.24,19.31,19.18,19.19,260581.0
2018-09-14 11:30:00,19.19,19.19,19.04,19.13,331246.0,19.19,19.19,19.04,19.13,331246.0
2018-09-14 12:00:00,19.13,19.13,18.94,18.98,282152.0,19.13,19.13,18.94,18.98,282152.0
2018-09-14 12:30:00,18.99,19.01,18.78,18.78,340751.0,18.99,19.01,18.78,18.78,340751.0
2018-09-14 13:00:00,18.77,18.79,18.68,18.78,378994.0,18.77,18.79,18.68,18.78,378994.0
2018-09-14 13:30:00,18.78,18.8,18.71,18.79,248360.0,18.78,18.8,18.71,18.79,248360.0
2018-09-14 14:00:00,18.79,18.95,18.78,18.95,317188.0,18.79,18.95,18.78,18.95,317188.0
2018-09-14 14:30:00,18.95,19.02,18.93,19.01,180630.0,18.95,19.02,18.93,19.01,180630.0
2018-09-14 15:00:00,19.0,19.02,18.89,18.9,262474.0,19.0,19.02,18.89,18.9,262474.0
2018-09-14 15:30:00,18.9,18.99,18.9,18.96,738955.0,18.9,18.99,18.9,18.96,738955.0
2018-09-17 09:30:00,18.85,19.21,18.74,19.21,479613.0,18.85,19.21,18.74,19.21,479613.0
2018-09-17 10:00:00,19.22,19.37,19.17,19.33,456631.0,19.22,19.37,19.17,19.33,456631.0
2018-09-17 10:30:00,19.32,19.38,19.27,19.31,180331.0,19.32,19.38,19.27,19.31,180331.0
2018-09-17 11:00:00,19.3,19.32,19.2,19.3,234693.0,19.3,19.32,19.2,19.3,234693.0
2018-09-17 11:30:00,19.29,19.3,19.15,19.18,144779.0,19.29,19.3,19.15,19.18,144779.0
2018-09-17 12:00:00,19.18,19.23,19.17,19.17,96595.0,19.18,19.23,19.17,19.17,96595.0
2018-09-17 12:30:00,19.17,19.19,19.03,19.07,147173.0,19.17,19.19,19.03,19.07,147173.0
2018-09-17 13:00:00,19.07,19.07,19.01,19.05,120461.0,19.07,19.07,19.01,19.05,120461.0
2018-09-17 13:30:00,19.05,19.08,19.03,19.08,202268.0,19.05,19.08,19.03,19.08,202268.0
2018-09-17 14:00:00,19.07,19.16,19.06,19.16,174501.0,19.07,19.16,19.06,19.16,174501.0
2018-09-17 14:30:00,19.15,19.21,19.14,19.15,155604.0,19.15,19.21,19.14,19.15,155604.0
2018-09-17 15:00:00,19.15,19.16,19.09,19.11,191544.0,19.15,19.16,19.09,19.11,191544.0
2018-09-17 15:30:00,19.12,19.14,19.07,19.11,460904.0,19.12,19.14,19.07,19.11,460904.0
2018-09-18 09:30:00,19.04,19.12,18.94,19.02,252332.0,19.04,19.12,18.94,19.02,252332.0
2018-09-18 10:00:00,19.03,19.18,19.01,19.11,206971.0,19.03,19.18,19.01,19.11,206971.0
2018-09-18 10:30:00,19.12,19.24,19.03,19.21,151046.0,19.12,19.24,19.03,19.21,151046.0
2018-09-18 11:00:00,19.2,19.29,19.18,19.26,155657.0,19.2,19.29,19.18,19.26,155657.0
2018-09-18 11:30:00,19.26,19.27,19.11,19.19,138893.0,19.26,19.27,19.11,19.19,138893.0
2018-09-18 12:00:00,19.18,19.2,19.08,19.09,81848.0,19.18,19.2,19.08,19.09,81848.0
2018-09-18 12:30:00,19.09,19.16,19.08,19.16,102870.0,19.09,19.16,19.08,19.16,102870.0
2018-09-18 13:00:00,19.15,19.28,19.15,19.26,220962.0,19.15,19.28,19.15,19.26,220962.0
2018-09-18 13:30:00,19.26,19.32,18.97,19.02,658944.0,19.26,19.32,18.97,19.02,658944.0
2018-09-18 14:00:00,19.01,19.22,18.92,19.15,345073.0,19.01,19.22,18.92,19.15,345073.0
2018-09-18 14:30:00,19.16,19.17,19.05,19.07,171636.0,19.16,19.17,19.05,19.07,171636.0
2018-09-18 15:00:00,19.07,19.1,18.94,18.94,225299.0,19.07,19.1,18.94,18.94,225299.0
2018-09-18 15:30:00,18.94,19.02,18.91,18.96,898893.0,18.94,19.02,18.91,18.96,898893.0
2018-09-19 09:30:00,18.84,19.06,18.45,18.99,643283.0,18.84,19.06,18.45,18.99,643283.0
2018-09-19 10:00:00,18.99,19.0,18.77,18.79,357359.0,18.99,19.0,18.77,18.79,357359.0
2018-09-19 10:30:00,18.8,18.88,18.77,18.8,154732.0,18.8,18.88,18.77,18.8,154732.0
2018-09-19 11:00:00,18.8,18.87,18.77,18.81,116173.0,18.8,18.87,18.77,18.81,116173.0
2018-09-19 11:30:00,18.83,18.83,18.76,18.82,101153.0,18.83,18.83,18.76,18.82,101153.0
2018-09-19 12:00:00,18.82,18.82,18.68,18.69,132142.0,18.82,18.82,18.68,18.69,132142.0
2018-09-19 12:30:00,18.69,18.8,18.68,18.79,96637.0,18.69,18.8,18.68,18.79,96637.0
2018-09-19 13:00:00,18.78,18.79,18.72,18.77,85723.0,18.78,18.79,18.72,18.77,85723.0
2018-09-19 13:30:00,18.77,18.8,18.75,18.75,61173.0,18.77,18.8,18.75,18.75,61173.0
2018-09-19 14:00:00,18.76,18.77,18.72,18.75,63974.0,18.76,18.77,18.72,18.75,63974.0
2018-09-19 14:30:00,18.75,18.75,18.6,18.63,181705.0,18.75,18.75,18.6,18.63,181705.0
2018-09-19 15:00:00,18.63,18.68,18.57,18.66,198946.0,18.63,18.68,18.57,18.66,198946.0
2018-09-19 15:30:00,18.66,18.79,18.66,18.76,625135.0,18.66,18.79,18.66,18.76,625135.0
2018-09-20 09:30:00,18.97,19.62,18.93,19.58,1463900.0,18.97,19.62,18.93,19.58,1463900.0
2018-09-20 10:00:00,19.59,19.75,19.57,19.66,778043.0,19.59,19.75,19.57,19.66,778043.0
2018-09-20 10:30:00,19.67,19.85,19.6,19.78,629565.0,19.67,19.85,19.6,19.78,629565.0
2018-09-20 11:00:00,19.79,20.03,19.67,19.97,823032.0,19.79,20.03,19.67,19.97,823032.0
2018-09-20 11:30:00,19.97,20.1,19.86,19.87,748632.0,19.97,20.1,19.86,19.87,748632.0
2018-09-20 12:00:00,19.87,20.12,19.86,19.96,508877.0,19.87,20.12,19.86,19.96,508877.0
2018-09-20 12:30:00,19.96,19.98,19.71,19.76,910455.0,19.96,19.98,19.71,19.76,910455.0
2018-09-20 13:00:00,19.75,19.77,19.51,19.54,663923.0,19.75,19.77,19.51,19.54,663923.0
2018-09-20 13:30:00,19.54,19.77,19.53,19.75,345680.0,19.54,19.77,19.53,19.75,345680.0
2018-09-20 14:00:00,19.75,19.86,19.72,19.73,348502.0,19.75,19.86,19.72,19.73,348502.0
2018-09-20 14:30:00,19.73,19.87,19.7,19.78,331824.0,19.73,19.87,19.7,19.78,331824.0
2018-09-20 15:00:00,19.79,19.95,19.78,19.88,991627.0,19.79,19.95,19.78,19.88,991627.0
2018-09-20 15:30:00,19.88,20.02,19.86,20.0,1790512.0,19.88,20.02,19.86,20.0,1790512.0
2018-09-21 09:30:00,20.12,20.63,19.96,20.49,1177865.0,20.12,20.63,19.96,20.49,1177865.0
2018-09-21 10:00:00,20.47,20.69,20.45,20.61,535002.0,20.47,20.69,20.45,20.61,535002.0
2018-09-21 10:30:00,20.61,20.75,20.32,20.42,1307432.0,20.61,20.75,20.32,20.42,1307432.0
2018-09-21 11:00:00,20.41,20.59,20.4,20.59,338099.0,20.41,20.59,20.4,20.59,338099.0
2018-09-21 11:30:00,20.59,20.74,20.53,20.71,409346.0,20.59,20.74,20.53,20.71,409346.0
2018-09-21 12:00:00,20.7,20.77,20.44,20.52,858697.0,20.7,20.77,20.44,20.52,858697.0
2018-09-21 12:30:00,20.53,20.65,20.46,20.56,548582.0,20.53,20.65,20.46,20.56,548582.0
2018-09-21 13:00:00,20.56,20.56,20.48,20.51,286457.0,20.56,20.56,20.48,20.51,286457.0
2018-09-21 13:30:00,20.51,20.61,20.49,20.57,304573.0,20.51,20.61,20.49,20.57,304573.0
2018-09-21 14:00:00,20.57,20.69,20.56,20.66,232901.0,20.57,20.69,20.56,20.66,232901.0
2018-09-21 14:30:00,20.66,20.7,20.6,20.67,274273.0,20.66,20.7,20.6,20.67,274273.0
2018-09-21 15:00:00,20.66,20.69,20.57,20.62,351424.0,20.66,20.69,20.57,20.62,351424.0
2018-09-21 15:30:00,20.62,20.64,20.45,20.57,2087428.0,20.62,20.64,20.45,20.57,2087428.0
2018-09-24 09:30:00,20.5,20.5,20.14,20.21,567543.0,20.5,20.5,20.14,20.21,567543.0
2018-09-24 10:00:00,20.21,20.54,20.19,20.5,412012.0,20.21,20.54,20.19,20.5,412012.0
2018-09-24 10:30:00,20.49,20.55,20.34,20.42,318039.0,20.49,20.55,20.34,20.42,318039.0
2018-09-24 11:00:00,20.42,20.54,20.39,20.51,270637.0,20.42,20.54,20.39,20.51,270637.0
2018-09-24 11:30:00,20.51,20.59,20.49,20.59,293748.0,20.51,20.59,20.49,20.59,293748.0
2018-09-24 12:00:00,20.59,20.6,20.48,20.55,174056.0,20.59,20.6,20.48,20.55,174056.0
2018-09-24 12:30:00,20.55,20.58,20.5,20.53,78562.0,20.55,20.58,20.5,20.53,78562.0
2018-09-24 13:00:00,20.53,20.67,20.51,20.66,195565.0,20.53,20.67,20.51,20.66,195565.0
2018-09-24 13:30:00,20.67,20.75,20.64,20.71,188943.0,20.67,20.75,20.64,20.71,188943.0
2018-09-24 14:00:00,20.71,20.79,20.69,20.72,173996.0,20.71,20.79,20.69,20.72,173996.0
2018-09-24 14:30:00,20.73,20.75,20.66,20.66,162503.0,20.73,20.75,20.66,20.66,162503.0
2018-09-24 15:00:00,20.66,20.71,20.63,20.69,266972.0,20.66,20.71,20.63,20.69,266972.0
2018-09-24 15:30:00,20.7,20.73,20.64,20.7,977277.0,20.7,20.73,20.64,20.7,977277.0
2018-09-25 09:30:00,20.87,20.9,20.27,20.35,400225.0,20.87,20.9,20.27,20.35,400225.0
2018-09-25 10:00:00,20.35,20.37,20.16,20.24,417135.0,20.35,20.37,20.16,20.24,417135.0
2018-09-25 10:30:00,20.24,20.27,20.14,20.19,249974.0,20.24,20.27,20.14,20.19,249974.0
2018-09-25 11:00:00,20.2,20.29,20.19,20.26,126031.0,20.2,20.29,20.19,20.26,126031.0
2018-09-25 11:30:00,20.25,20.39,20.24,20.39,182540.0,20.25,20.39,20.24,20.39,182540.0
2018-09-25 12:00:00,20.39,20.5,20.38,20.5,123643.0,20.39,20.5,20.38,20.5,123643.0
2018-09-25 12:30:00,20.5,20.53,20.48,20.5,159866.0,20.5,20.53,20.48,20.5,159866.0
2018-09-25 13:00:00,20.49,20.53,20.36,20.37,190912.0,20.49,20.53,20.36,20.37,190912.0
2018-09-25 13:30:00,20.37,20.38,20.25,20.27,129342.0,20.37,20.38,20.25,20.27,129342.0
2018-09-25 14:00:00,20.26,20.39,20.25,20.39,413786.0,20.26,20.39,20.25,20.39,413786.0
2018-09-25 14:30:00,20.39,20.48,20.37,20.46,169653.0,20.39,20.48,20.37,20.46,169653.0
2018-09-25 15:00:00,20.46,20.52,20.45,20.48,232543.0,20.46,20.52,20.45,20.48,232543.0
2018-09-25 15:30:00,20.49,20.51,20.41,20.44,935498.0,20.49,20.51,20.41,20.44,935498.0
2018-09-26 09:30:00,20.26,20.43,20.2,20.35,317825.0,20.26,20.43,20.2,20.35,317825.0
2018-09-26 10:00:00,20.36,20.54,20.34,20.51,209749.0,20.36,20.54,20.34,20.51,209749.0
2018-09-26 10:30:00,20.51,20.71,20.5,20.55,235413.0,20.51,20.71,20.5,20.55,235413.0
2018-09-26 11:00:00,20.55,20.73,20.55,20.71,271534.0,20.55,20.73,20.55,20.71,271534.0
2018-09-26 11:30:00,20.71,20.86,20.69,20.85,145503.0,20.71,20.86,20.69,20.85,145503.0
2018-09-26 12:00:00,20.85,21.04,20.8,21.03,262187.0,20.85,21.04,20.8,21.03,262187.0
2018-09-26 12:30:00,21.04,21.25,21.02,21.15,358741.0,21.04,21.25,21.02,21.15,358741.0
2018-09-26 13:00:00,21.16,21.25,21.04,21.05,364781.0,21.16,21.25,21.04,21.05,364781.0
2018-09-26 13:30:00,21.05,21.07,20.92,20.96,226764.0,21.05,21.07,20.92,20.96,226764.0
2018-09-26 14:00:00,20.96,21.16,20.91,21.16,268516.0,20.96,21.16,20.91,21.16,268516.0
2018-09-26 14:30:00,21.16,21.26,21.04,21.06,289227.0,21.16,21.26,21.04,21.06,289227.0
2018-09-26 15:00:00,21.06,21.25,21.04,21.23,354566.0,21.06,21.25,21.04,21.23,354566.0
2018-09-26 15:30:00,21.22,21.22,21.06,21.1,1177098.0,21.22,21.22,21.06,21.1,1177098.0
2018-09-27 09:30:00,21.25,21.53,21.09,21.1,345325.0,21.25,21.53,21.09,21.1,345325.0
2018-09-27 10:00:00,21.1,21.15,21.04,21.04,142303.0,21.1,21.15,21.04,21.04,142303.0
2018-09-27 10:30:00,21.04,21.06,20.86,20.9,323119.0,21.04,21.06,20.86,20.9,323119.0
2018-09-27 11:00:00,20.91,21.08,20.91,21.04,170627.0,20.91,21.08,20.91,21.04,170627.0
2018-09-27 11:30:00,21.04,21.15,21.01,21.14,69303.0,21.04,21.15,21.01,21.14,69303.0
2018-09-27 12:00:00,21.14,21.15,21.08,21.13,63996.0,21.14,21.15,21.08,21.13,63996.0
2018-09-27 12:30:00,21.13,21.19,21.08,21.11,90608.0,21.13,21.19,21.08,21.11,90608.0
2018-09-27 13:00:00,21.1,21.12,21.04,21.06,58554.0,21.1,21.12,21.04,21.06,58554.0
2018-09-27 13:30:00,21.06,21.08,21.0,21.07,125062.0,21.06,21.08,21.0,21.07,125062.0
2018-09-27 14:00:00,21.06,21.12,21.04,21.09,73598.0,21.06,21.12,21.04,21.09,73598.0
2018-09-27 14:30:00,21.09,21.1,21.0,21.02,77532.0,21.09,21.1,21.0,21.02,77532.0
2018-09-27 15:00:00,21.02,21.04,20.94,20.99,100647.0,21.02,21.04,20.94,20.99,100647.0
2018-09-27 15:30:00,20.98,21.08,20.98,21.06,495245.0,20.98,21.08,20.98,21.06,495245.0
2018-09-28 09:30:00,20.93,21.45,20.91,21.44,436888.0,20.93,21.45,20.91,21.44,436888.0
2018-09-28 10:00:00,21.45,21.54,21.3,21.41,361776.0,21.45,21.54,21.3,21.41,361776.0
2018-09-28 10:30:00,21.4,21.46,21.36,21.43,155391.0,21.4,21.46,21.36,21.43,155391.0
2018-09-28 11:00:00,21.43,21.44,21.35,21.39,171708.0,21.43,21.44,21.35,21.39,171708.0
2018-09-28 11:30:00,21.38,21.51,21.33,21.43,196042.0,21.38,21.51,21.33,21.43,196042.0
2018-09-28 12:00:00,21.43,21.52,21.4,21.5,167108.0,21.43,21.52,21.4,21.5,167108.0
2018-09-28 12:30:00,21.51,21.61,21.48,21.53,153608.0,21.51,21.61,21.48,21.53,153608.0
2018-09-28 13:00:00,21.52,21.61,21.52,21.55,144336.0,21.52,21.61,21.52,21.55,144336.0
2018-09-28 13:30:00,21.55,21.61,21.54,21.57,139785.0,21.55,21.61,21.54,21.57,139785.0
2018-09-28 14:00:00,21.57,21.57,21.38,21.4,165484.0,21.57,21.57,21.38,21.4,165484.0
2018-09-28 14:30:00,21.41,21.43,21.37,21.43,134265.0,21.41,21.43,21.37,21.43,134265.0
2018-09-28 15:00:00,21.42,21.45,21.33,21.39,290136.0,21.42,21.45,21.33,21.39,290136.0
2018-09-28 15:30:00,21.39,21.49,21.18,21.22,2137787.0,21.39,21.49,21.18,21.22,2137787.0
2018-10-01 09:30:00,21.38,21.51,21.08,21.32,359443.0,21.38,21.51,21.08,21.32,359443.0
2018-10-01 10:00:00,21.32,21.47,21.27,21.46,198874.0,21.32,21.47,21.27,21.46,198874.0
2018-10-01 10:30:00,21.45,21.48,21.39,21.45,171966.0,21.45,21.48,21.39,21.45,171966.0
2018-10-01 11:00:00,21.44,21.56,21.38,21.52,207765.0,21.44,21.56,21.38,21.52,207765.0
2018-10-01 11:30:00,21.52,21.56,21.49,21.55,136363.0,21.52,21.56,21.49,21.55,136363.0
2018-10-01 12:00:00,21.55,21.56,21.45,21.46,110596.0,21.55,21.56,21.45,21.46,110596.0
2018-10-01 12:30:00,21.46,21.48,21.33,21.33,134456.0,21.46,21.48,21.33,21.33,134456.0
2018-10-01 13:00:00,21.34,21.39,21.28,21.3,96339.0,21.34,21.39,21.28,21.3,96339.0
2018-10-01 13:30:00,21.3,21.36,21.22,21.29,495159.0,21.3,21.36,21.22,21.29,495159.0
2018-10-01 14:00:00,21.28,21.28,21.16,21.23,336861.0,21.28,21.28,21.16,21.23,336861.0
2018-10-01 14:30:00,21.23,21.28,21.21,21.28,284364.0,21.23,21.28,21.21,21.28,284364.0
2018-10-01 15:00:00,21.28,21.29,21.15,21.18,216456.0,21.28,21.29,21.15,21.18,216456.0
2018-10-01 15:30:00,21.17,21.2,21.08,21.15,745766.0,21.17,21.2,21.08,21.15,745766.0
2018-10-02 09:30:00,21.2,21.21,20.74,20.76,872369.0,21.2,21.21,20.74,20.76,872369.0
2018-10-02 10:00:00,20.76,20.81,20.35,20.37,818875.0,20.76,20.81,20.35,20.37,818875.0
2018-10-02 10:30:00,20.37,20.44,20.3,20.43,411370.0,20.37,20.44,20.3,20.43,411370.0
2018-10-02 11:00:00,20.42,20.48,20.25,20.35,491578.0,20.42,20.48,20.25,20.35,491578.0
2018-10-02 11:30:00,20.35,20.41,20.3,20.33,295414.0,20.35,20.41,20.3,20.33,295414.0
2018-10-02 12:00:00,20.33,20.34,20.2,20.3,259562.0,20.33,20.34,20.2,20.3,259562.0
2018-10-02 12:30:00,20.3,20.42,20.29,20.41,238930.0,20.3,20.42,20.29,20.41,238930.0
2018-10-02 13:00:00,20.41,20.46,20.29,20.31,237738.0,20.41,20.46,20.29,20.31,237738.0
2018-10-02 13:30:00,20.32,20.37,20.26,20.36,806086.0,20.32,20.37,20.26,20.36,806086.0
2018-10-02 14:00:00,20.36,20.5,20.34,20.41,458170.0,20.36,20.5,20.34,20.41,458170.0
2018-10-02 14:30:00,20.42,20.42,20.28,20.29,405414.0,20.42,20.42,20.28,20.29,405414.0
2018-10-02 15:00:00,20.29,20.34,20.17,20.23,766570.0,20.29,20.34,20.17,20.23,766570.0
2018-10-02 15:30:00,20.23,20.28,20.1,20.21,1594556.0,20.23,20.28,20.1,20.21,1594556.0
2018-10-03 09:30:00,20.27,20.47,19.88,20.14,373309.0,20.27,20.47,19.88,20.14,373309.0
2018-10-03 10:00:00,20.14,20.31,20.12,20.25,368906.0,20.14,20.31,20.12,20.25,368906.0
2018-10-03 10:30:00,20.25,20.36,20.24,20.24,312025.0,20.25,20.36,20.24,20.24,312025.0
2018-10-03 11:00:00,20.25,20.55,20.22,20.5,179522.0,20.25,20.55,20.22,20.5,179522.0
2018-10-03 11:30:00,20.49,20.62,20.45,20.56,147374.0,20.49,20.62,20.45,20.56,147374.0
2018-10-03 12:00:00,20.57,20.7,20.53,20.68,182218.0,20.57,20.7,20.53,20.68,182218.0
2018-10-03 12:30:00,20.68,20.7,20.61,20.68,103433.0,20.68,20.7,20.61,20.68,103433.0
2018-10-03 13:00:00,20.68,20.71,20.59,20.66,87453.0,20.68,20.71,20.59,20.66,87453.0
2018-10-03 13:30:00,20.65,20.72,20.61,20.7,83077.0,20.65,20.72,20.61,20.7,83077.0
2018-10-03 14:00:00,20.7,20.76,20.65,20.75,105538.0,20.7,20.76,20.65,20.75,105538.0
2018-10-03 14:30:00,20.76,20.76,20.55,20.56,149892.0,20.76,20.76,20.55,20.56,149892.0
2018-10-03 15:00:00,20.57,20.6,20.51,20.56,193290.0,20.57,20.6,20.51,20.56,193290.0
2018-10-03 15:30:00,20.57,20.62,20.52,20.53,438791.0,20.57,20.62,20.52,20.53,438791.0
2018-10-04 09:30:00,20.54,20.61,20.25,20.27,311892.0,20.54,20.61,20.25,20.27,311892.0
2018-10-04 10:00:00,20.26,20.28,19.78,19.8,415213.0,20.26,20.28,19.78,19.8,415213.0
2018-10-04 10:30:00,19.81,19.96,19.74,19.83,532188.0,19.81,19.96,19.74,19.83,532188.0
2018-10-04 11:00:00,19.84,19.97,19.81,19.86,164081.0,19.84,19.97,19.81,19.86,164081.0
2018-10-04 11:30:00,19.86,19.9,19.78,19.79,265897.0,19.86,19.9,19.78,19.79,265897.0
2018-10-04 12:00:00,19.79,19.9,19.76,19.83,262618.0,19.79,19.9,19.76,19.83,262618.0
2018-10-04 12:30:00,19.83,19.88,19.79,19.84,130277.0,19.83,19.88,19.79,19.84,130277.0
2018-10-04 13:00:00,19.84,19.86,19.76,19.85,169074.0,19.84,19.86,19.76,19.85,169074.0
2018-10-04 13:30:00,19.86,19.88,19.8,19.82,150901.0,19.86,19.88,19.8,19.82,150901.0
2018-10-04 14:00:00,19.83,19.89,19.77,19.82,156796.0,19.83,19.89,19.77,19.82,156796.0
2018-10-04 14:30:00,19.81,19.85,19.77,19.84,209296.0,19.81,19.85,19.77,19.84,209296.0
2018-10-04 15:00:00,19.84,19.86,19.8,19.84,363650.0,19.84,19.86,19.8,19.84,363650.0
2018-10-04 15:30:00,19.83,19.93,19.82,19.88,702860.0,19.83,19.93,19.82,19.88,702860.0
2018-10-05 09:30:00,19.8,19.94,19.53,19.55,439706.0,19.8,19.94,19.53,19.55,439706.0
2018-10-05 10:00:00,19.55,19.61,19.41,19.44,512326.0,19.55,19.61,19.41,19.44,512326.0
2018-10-05 10:30:00,19.44,19.44,19.34,19.35,178855.0,19.44,19.44,19.34,19.35,178855.0
2018-10-05 11:00:00,19.35,19.45,19.3,19.42,172175.0,19.35,19.45,19.3,19.42,172175.0
2018-10-05 11:30:00,19.41,19.46,19.29,19.3,311586.0,19.41,19.46,19.29,19.3,311586.0
2018-10-05 12:00:00,19.3,19.31,19.16,19.2,178494.0,19.3,19.31,19.16,19.2,178494.0
2018-10-05 12:30:00,19.2,19.28,19.13,19.22,94634.0,19.2,19.28,19.13,19.22,94634.0
2018-10-05 13:00:00,19.22,19.23,19.08,19.09,126507.0,19.22,19.23,19.08,19.09,126507.0
2018-10-05 13:30:00,19.09,19.27,19.09,19.26,168845.0,19.09,19.27,19.09,19.26,168845.0
2018-10-05 14:00:00,19.25,19.28,19.17,19.27,167611.0,19.25,19.28,19.17,19.27,167611.0
2018-10-05 14:30:00,19.27,19.39,19.26,19.35,197014.0,19.27,19.39,19.26,19.35,197014.0
2018-10-05 15:00:00,19.36,19.42,19.34,19.38,230494.0,19.36,19.42,19.34,19.38,230494.0
2018-10-05 15:30:00,19.38,19.45,19.35,19.42,807825.0,19.38,19.45,19.35,19.42,807825.0
2018-10-08 09:30:00,19.31,19.46,19.25,19.37,211674.0,19.31,19.46,19.25,19.37,211674.0
2018-10-08 10:00:00,19.37,19.49,19.36,19.44,115968.0,19.37,19.49,19.36,19.44,115968.0
2018-10-08 10:30:00,19.44,19.45,19.16,19.16,118439.0,19.44,19.45,19.16,19.16,118439.0
2018-10-08 11:00:00,19.16,19.17,19.05,19.06,194198.0,19.16,19.17,19.05,19.06,194198.0
2018-10-08 11:30:00,19.05,19.06,18.89,18.96,235954.0,19.05,19.06,18.89,18.96,235954.0
2018-10-08 12:00:00,18.96,19.1,18.94,19.09,103886.0,18.96,19.1,18.94,19.09,103886.0
2018-10-08 12:30:00,19.09,19.14,19.04,19.08,113667.0,19.09,19.14,19.04,19.08,113667.0
2018-10-08 13:00:00,19.08,19.17,19.08,19.15,128875.0,19.08,19.17,19.08,19.15,128875.0
2018-10-08 13:30:00,19.15,19.21,19.12,19.13,126614.0,19.15,19.21,19.12,19.13,126614.0
2018-10-08 14:00:00,19.12,19.23,19.11,19.22,110990.0,19.12,19.23,19.11,19.22,110990.0
2018-10-08 14:30:00,19.22,19.36,19.21,19.32,175497.0,19.22,19.36,19.21,19.32,175497.0
2018-10-08 15:00:00,19.32,19.39,19.31,19.34,131296.0,19.32,19.39,19.31,19.34,131296.0
2018-10-08 15:30:00,19.34,19.39,19.32,19.36,544500.0,19.34,19.39,19.32,19.36,544500.0
2018-10-09 09:30:00,19.38,19.71,19.34,19.68,260380.0,19.38,19.71,19.34,19.68,260380.0
2018-10-09 10:00:00,19.69,19.89,19.69,19.87,302997.0,19.69,19.89,19.69,19.87,302997.0
2018-10-09 10:30:00,19.88,19.95,19.65,19.66,162752.0,19.88,19.95,19.65,19.66,162752.0
2018-10-09 11:00:00,19.66,19.7,19.5,19.66,153048.0,19.66,19.7,19.5,19.66,153048.0
2018-10-09 11:30:00,19.67,19.73,19.56,19.65,122347.0,19.67,19.73,19.56,19.65,122347.0
2018-10-09 12:00:00,19.64,19.69,19.46,19.49,124087.0,19.64,19.69,19.46,19.49,124087.0
2018-10-09 12:30:00,19.49,19.54,19.4,19.43,143937.0,19.49,19.54,19.4,19.43,143937.0
2018-10-09 13:00:00,19.42,19.48,19.34,19.42,164719.0,19.42,19.48,19.34,19.42,164719.0
2018-10-09 13:30:00,19.42,19.5,19.4,19.48,98916.0,19.42,19.5,19.4,19.48,98916.0
2018-10-09 14:00:00,19.49,19.5,19.4,19.42,116765.0,19.49,19.5,19.4,19.42,116765.0
2018-10-09 14:30:00,19.43,19.48,19.39,19.43,132657.0,19.43,19.48,19.39,19.43,132657.0
2018-10-09 15:00:00,19.43,19.46,19.35,19.35,199739.0,19.43,19.46,19.35,19.35,199739.0
2018-10-09 15:30:00,19.36,19.49,19.34,19.4,694466.0,19.36,19.49,19.34,19.4,694466.0
2018-10-10 09:30:00,19.21,19.24,18.59,18.6,491571.0,19.21,19.24,18.59,18.6,491571.0
2018-10-10 10:00:00,18.61,18.77,18.51,18.62,482228.0,18.61,18.77,18.51,18.62,482228.0
2018-10-10 10:30:00,18.61,18.86,18.55,18.79,296451.0,18.61,18.86,18.55,18.79,296451.0
2018-10-10 11:00:00,18.79,18.8,18.45,18.53,277819.0,18.79,18.8,18.45,18.53,277819.0
2018-10-10 11:30:00,18.54,18.62,18.44,18.59,157694.0,18.54,18.62,18.44,18.59,157694.0
2018-10-10 12:00:00,18.58,18.64,18.51,18.6,181160.0,18.58,18.64,18.51,18.6,181160.0
2018-10-10 12:30:00,18.6,18.6,18.45,18.46,131733.0,18.6,18.6,18.45,18.46,131733.0
2018-10-10 13:00:00,18.46,18.51,18.36,18.47,197316.0,18.46,18.51,18.36,18.47,197316.0
2018-10-10 13:30:00,18.47,18.52,18.43,18.46,157600.0,18.47,18.52,18.43,18.46,157600.0
2018-10-10 14:00:00,18.45,18.47,18.33,18.4,225688.0,18.45,18.47,18.33,18.4,225688.0
2018-10-10 14:30:00,18.41,18.51,18.4,18.51,369954.0,18.41,18.51,18.4,18.51,369954.0
2018-10-10 15:00:00,18.51,18.51,18.37,18.49,549297.0,18.51,18.51,18.37,18.49,549297.0
2018-10-10 15:30:00,18.49,18.5,18.19,18.26,977288.0,18.49,18.5,18.19,18.26,977288.0
2018-10-11 09:30:00,18.15,18.76,18.09,18.76,649830.0,18.15,18.76,18.09,18.76,649830.0
2018-10-11 10:00:00,18.75,18.76,18.37,18.5,349703.0,18.75,18.76,18.37,18.5,349703.0
2018-10-11 10:30:00,18.51,18.56,18.21,18.34,309598.0,18.51,18.56,18.21,18.34,309598.0
2018-10-11 11:00:00,18.34,18.37,18.11,18.14,582023.0,18.34,18.37,18.11,18.14,582023.0
2018-10-11 11:30:00,18.14,18.47,18.03,18.35,350125.0,18.14,18.47,18.03,18.35,350125.0
2018-10-11 12:00:00,18.35,18.5,18.31,18.43,146749.0,18.35,18.5,18.31,18.43,146749.0
2018-10-11 12:30:00,18.43,18.49,18.38,18.43,365617.0,18.43,18.49,18.38,18.43,365617.0
2018-10-11 13:00:00,18.42,18.5,18.36,18.4,208309.0,18.42,18.5,18.36,18.4,208309.0
2018-10-11 13:30:00,18.4,18.43,18.24,18.34,134367.0,18.4,18.43,18.24,18.34,134367.0
2018-10-11 14:00:00,18.35,18.4,18.1,18.14,340418.0,18.35,18.4,18.1,18.14,340418.0
2018-10-11 14:30:00,18.14,18.14,17.89,18.0,334614.0,18.14,18.14,17.89,18.0,334614.0
2018-10-11 15:00:00,18.0,18.4,17.98,18.26,370814.0,18.0,18.4,17.98,18.26,370814.0
2018-10-11 15:30:00,18.26,18.33,18.14,18.23,1969403.0,18.26,18.33,18.14,18.23,1969403.0
2018-10-12 09:30:00,18.56,18.78,18.54,18.75,753830.0,18.56,18.78,18.54,18.75,753830.0
2018-10-12 10:00:00,18.76,18.8,18.6,18.64,326393.0,18.76,18.8,18.6,18.64,326393.0
2018-10-12 10:30:00,18.64,18.77,18.63,18.71,213864.0,18.64,18.77,18.63,18.71,213864.0
2018-10-12 11:00:00,18.72,18.77,18.58,18.59,208668.0,18.72,18.77,18.58,18.59,208668.0
2018-10-12 11:30:00,18.59,18.72,18.58,18.66,163115.0,18.59,18.72,18.58,18.66,163115.0
2018-10-12 12:00:00,18.67,18.67,18.51,18.58,280184.0,18.67,18.67,18.51,18.58,280184.0
2018-10-12 12:30:00,18.58,18.58,18.41,18.55,191902.0,18.58,18.58,18.41,18.55,191902.0
2018-10-12 13:00:00,18.55,18.61,18.42,18.43,323226.0,18.55,18.61,18.42,18.43,323226.0
2018-10-12 13:30:00,18.44,18.45,18.35,18.41,290624.0,18.44,18.45,18.35,18.41,290624.0
2018-10-12 14:00:00,18.41,18.42,18.23,18.4,210284.0,18.41,18.42,18.23,18.4,210284.0
2018-10-12 14:30:00,18.4,18.49,18.33,18.46,107521.0,18.4,18.49,18.33,18.46,107521.0
2018-10-12 15:00:00,18.46,18.61,18.41,18.6,291651.0,18.46,18.61,18.41,18.6,291651.0
2018-10-12 15:30:00,18.59,18.74,18.57,18.67,862234.0,18.59,18.74,18.57,18.67,862234.0
2018-10-15 09:30:00,18.71,18.8,18.47,18.76,366688.0,18.71,18.8,18.47,18.76,366688.0
2018-10-15 10:00:00,18.77,18.9,18.74,18.81,293823.0,18.77,18.9,18.74,18.81,293823.0
2018-10-15 10:30:00,18.8,18.89,18.8,18.88,110608.0,18.8,18.89,18.8,18.88,110608.0
2018-10-15 11:00:00,18.88,19.02,18.85,19.01,420032.0,18.88,19.02,18.85,19.01,420032.0
2018-10-15 11:30:00,19.01,19.04,18.8,18.81,149234.0,19.01,19.04,18.8,18.81,149234.0
2018-10-15 12:00:00,18.82,18.85,18.79,18.83,130574.0,18.82,18.85,18.79,18.83,130574.0
2018-10-15 12:30:00,18.82,18.93,18.82,18.89,80205.0,18.82,18.93,18.82,18.89,80205.0
2018-10-15 13:00:00,18.9,18.93,18.84,18.85,227575.0,18.9,18.93,18.84,18.85,227575.0
2018-10-15 13:30:00,18.85,18.95,18.85,18.92,91055.0,18.85,18.95,18.85,18.92,91055.0
2018-10-15 14:00:00,18.92,18.92,18.69,18.7,229104.0,18.92,18.92,18.69,18.7,229104.0
2018-10-15 14:30:00,18.7,18.9,18.69,18.9,176276.0,18.7,18.9,18.69,18.9,176276.0
2018-10-15 15:00:00,18.9,18.91,18.81,18.82,274253.0,18.9,18.91,18.81,18.82,274253.0
2018-10-15 15:30:00,18.81,18.87,18.75,18.76,569241.0,18.81,18.87,18.75,18.76,569241.0
2018-10-16 09:30:00,18.85,18.92,18.64,18.89,166975.0,18.85,18.92,18.64,18.89,166975.0
2018-10-16 10:00:00,18.89,18.99,18.85,18.94,140168.0,18.89,18.99,18.85,18.94,140168.0
2018-10-16 10:30:00,18.94,19.27,18.93,19.25,659996.0,18.94,19.27,18.93,19.25,659996.0
2018-10-16 11:00:00,19.25,19.46,19.13,19.42,347994.0,19.25,19.46,19.13,19.42,347994.0
2018-10-16 11:30:00,19.42,19.51,19.36,19.51,202811.0,19.42,19.51,19.36,19.51,202811.0
2018-10-16 12:00:00,19.51,19.51,19.42,19.49,82986.0,19.51,19.51,19.42,19.49,82986.0
2018-10-16 12:30:00,19.49,19.51,19.38,19.45,78655.0,19.49,19.51,19.38,19.45,78655.0
2018-10-16 13:00:00,19.45,19.46,19.37,19.4,76463.0,19.45,19.46,19.37,19.4,76463.0
2018-10-16 13:30:00,19.4,19.46,19.39,19.45,103376.0,19.4,19.46,19.39,19.45,103376.0
2018-10-16 14:00:00,19.45,19.49,19.4,19.44,127211.0,19.45,19.49,19.4,19.44,127211.0
2018-10-16 14:30:00,19.44,19.45,19.38,19.38,87662.0,19.44,19.45,19.38,19.38,87662.0
2018-10-16 15:00:00,19.39,19.48,19.37,19.45,303340.0,19.39,19.48,19.37,19.45,303340.0
2018-10-16 15:30:00,19.44,19.57,19.44,19.57,829616.0,19.44,19.57,19.44,19.57,829616.0
2018-10-17 09:30:00,19.56,19.69,19.2,19.21,212343.0,19.56,19.69,19.2,19.21,212343.0
2018-10-17 10:00:00,19.21,19.24,18.9,18.98,306059.0,19.21,19.24,18.9,18.98,306059.0
2018-10-17 10:30:00,18.97,19.13,18.92,18.99,176881.0,18.97,19.13,18.92,18.99,176881.0
2018-10-17 11:00:00,18.97,19.12,18.96,19.11,212231.0,18.97,19.12,18.96,19.11,212231.0
2018-10-17 11:30:00,19.12,19.24,19.03,19.23,332289.0,19.12,19.24,19.03,19.23,332289.0
2018-10-17 12:00:00,19.24,19.24,19.04,19.05,200922.0,19.24,19.24,19.04,19.05,200922.0
2018-10-17 12:30:00,19.05,19.09,18.89,18.95,176575.0,19.05,19.09,18.89,18.95,176575.0
2018-10-17 13:00:00,18.96,19.07,18.95,19.0,100908.0,18.96,19.07,18.95,19.0,100908.0
2018-10-17 13:30:00,19.01,19.06,18.98,19.05,86329.0,19.01,19.06,18.98,19.05,86329.0
2018-10-17 14:00:00,19.05,19.11,18.96,19.0,90659.0,19.05,19.11,18.96,19.0,90659.0
2018-10-17 14:30:00,18.99,19.14,18.98,19.13,78648.0,18.99,19.14,18.98,19.13,78648.0
2018-10-17 15:00:00,19.13,19.19,19.1,19.19,139900.0,19.13,19.19,19.1,19.19,139900.0
2018-10-17 15:30:00,19.18,19.19,19.05,19.11,504013.0,19.18,19.19,19.05,19.11,504013.0
2018-10-18 09:30:00,19.04,19.29,18.91,19.14,301578.0,19.04,19.29,18.91,19.14,301578.0
2018-10-18 10:00:00,19.14,19.19,19.03,19.15,160625.0,19.14,19.19,19.03,19.15,160625.0
2018-10-18 10:30:00,19.16,19.17,19.02,19.09,118197.0,19.16,19.17,19.02,19.09,118197.0
2018-10-18 11:00:00,19.09,19.09,18.82,18.82,158751.0,19.09,19.09,18.82,18.82,158751.0
2018-10-18 11:30:00,18.82,18.82,18.6,18.62,241866.0,18.82,18.82,18.6,18.62,241866.0
2018-10-18 12:00:00,18.61,18.77,18.56,18.73,213683.0,18.61,18.77,18.56,18.73,213683.0
2018-10-18 12:30:00,18.72,18.74,18.62,18.62,160087.0,18.72,18.74,18.62,18.62,160087.0
2018-10-18 13:00:00,18.62,18.63,18.52,18.58,194487.0,18.62,18.63,18.52,18.58,194487.0
2018-10-18 13:30:00,18.58,18.6,18.47,18.54,158787.0,18.58,18.6,18.47,18.54,158787.0
2018-10-18 14:00:00,18.53,18.66,18.51,18.6,148268.0,18.53,18.66,18.51,18.6,148268.0
2018-10-18 14:30:00,18.6,18.71,18.58,18.63,159269.0,18.6,18.71,18.58,18.63,159269.0
2018-10-18 15:00:00,18.64,18.71,18.57,18.68,215315.0,18.64,18.71,18.57,18.68,215315.0
2018-10-18 15:30:00,18.67,18.7,18.6,18.62,628232.0,18.67,18.7,18.6,18.62,628232.0
2018-10-19 09:30:00,18.74,18.8,18.35,18.62,265006.0,18.74,18.8,18.35,18.62,265006.0
2018-10-19 10:00:00,18.62,18.7,18.49,18.5,115629.0,18.62,18.7,18.49,18.5,115629.0
2018-10-19 10:30:00,18.49,18.49,18.29,18.44,469638.0,18.49,18.49,18.29,18.44,469638.0
2018-10-19 11:00:00,18.45,18.52,18.4,18.51,173263.0,18.45,18.52,18.4,18.51,173263.0
2018-10-19 11:30:00,18.52,18.53,18.39,18.51,199465.0,18.52,18.53,18.39,18.51,199465.0
2018-10-19 12:00:00,18.51,18.51,18.2,18.23,123352.0,18.51,18.51,18.2,18.23,123352.0
2018-10-19 12:30:00,18.23,18.29,18.12,18.27,138427.0,18.23,18.29,18.12,18.27,138427.0
2018-10-19 13:00:00,18.26,18.37,18.19,18.32,224434.0,18.26,18.37,18.19,18.32,224434.0
2018-10-19 13:30:00,18.31,18.33,18.14,18.19,172019.0,18.31,18.33,18.14,18.19,172019.0
2018-10-19 14:00:00,18.19,18.21,18.09,18.18,202527.0,18.19,18.21,18.09,18.18,202527.0
2018-10-19 14:30:00,18.18,18.27,18.15,18.23,218593.0,18.18,18.27,18.15,18.23,218593.0
2018-10-19 15:00:00,18.23,18.27,18.18,18.21,358029.0,18.23,18.27,18.18,18.21,358029.0
2018-10-19 15:30:00,18.2,18.24,18.19,18.2,598760.0,18.2,18.24,18.19,18.2,598760.0
2018-10-22 09:30:00,18.31,18.65,18.21,18.34,610511.0,18.31,18.65,18.21,18.34,610511.0
2018-10-22 10:00:00,18.35,18.49,18.31,18.37,208811.0,18.35,18.49,18.31,18.37,208811.0
2018-10-22 10:30:00,18.37,18.56,18.31,18.43,316394.0,18.37,18.56,18.31,18.43,316394.0
2018-10-22 11:00:00,18.42,18.55,18.36,18.48,161142.0,18.42,18.55,18.36,18.48,161142.0
2018-10-22 11:30:00,18.48,18.6,18.44,18.46,302854.0,18.48,18.6,18.44,18.46,302854.0
2018-10-22 12:00:00,18.47,18.58,18.42,18.47,144499.0,18.47,18.58,18.42,18.47,144499.0
2018-10-22 12:30:00,18.47,18.54,18.44,18.49,243547.0,18.47,18.54,18.44,18.49,243547.0
2018-10-22 13:00:00,18.49,18.61,18.47,18.55,167409.0,18.49,18.61,18.47,18.55,167409.0
2018-10-22 13:30:00,18.55,18.66,18.54,18.62,169861.0,18.55,18.66,18.54,18.62,169861.0
2018-10-22 14:00:00,18.62,18.63,18.54,18.55,127979.0,18.62,18.63,18.54,18.55,127979.0
2018-10-22 14:30:00,18.54,18.61,18.53,18.59,122453.0,18.54,18.61,18.53,18.59,122453.0
2018-10-22 15:00:00,18.58,18.66,18.55,18.6,218790.0,18.58,18.66,18.55,18.6,218790.0
2018-10-22 15:30:00,18.61,18.65,18.56,18.58,458566.0,18.61,18.65,18.56,18.58,458566.0
2018-10-23 09:30:00,18.24,18.37,18.1,18.17,416170.0,18.24,18.37,18.1,18.17,416170.0
2018-10-23 10:00:00,18.17,18.23,17.84,17.89,333461.0,18.17,18.23,17.84,17.89,333461.0
2018-10-23 10:30:00,17.89,18.0,17.85,17.93,324825.0,17.89,18.0,17.85,17.93,324825.0
2018-10-23 11:00:00,17.93,18.13,17.86,18.07,470557.0,17.93,18.13,17.86,18.07,470557.0
2018-10-23 11:30:00,18.07,18.16,18.03,18.04,439159.0,18.07,18.16,18.03,18.04,439159.0
2018-10-23 12:00:00,18.03,18.26,18.02,18.25,170685.0,18.03,18.26,18.02,18.25,170685.0
2018-10-23 12:30:00,18.25,18.43,18.25,18.3,172539.0,18.25,18.43,18.25,18.3,172539.0
2018-10-23 13:00:00,18.3,18.46,18.29,18.39,216766.0,18.3,18.46,18.29,18.39,216766.0
2018-10-23 13:30:00,18.39,18.43,18.23,18.24,140056.0,18.39,18.43,18.23,18.24,140056.0
2018-10-23 14:00:00,18.24,18.48,18.23,18.48,464895.0,18.24,18.48,18.23,18.48,464895.0
2018-10-23 14:30:00,18.47,18.53,18.45,18.49,277083.0,18.47,18.53,18.45,18.49,277083.0
2018-10-23 15:00:00,18.49,18.62,18.47,18.57,369171.0,18.49,18.62,18.47,18.57,369171.0
2018-10-23 15:30:00,18.57,18.67,18.52,18.54,941473.0,18.57,18.67,18.52,18.54,941473.0
2018-10-24 09:30:00,18.61,18.83,18.47,18.69,434715.0,18.61,18.83,18.47,18.69,434715.0
2018-10-24 10:00:00,18.68,18.74,18.58,18.63,218329.0,18.68,18.74,18.58,18.63,218329.0
2018-10-24 10:30:00,18.63,18.75,18.62,18.72,164934.0,18.63,18.75,18.62,18.72,164934.0
2018-10-24 11:00:00,18.72,18.74,18.42,18.45,169922.0,18.72,18.74,18.42,18.45,169922.0
2018-10-24 11:30:00,18.45,18.74,18.43,18.7,162577.0,18.45,18.74,18.43,18.7,162577.0
2018-10-24 12:00:00,18.71,18.79,18.67,18.71,210308.0,18.71,18.79,18.67,18.71,210308.0
2018-10-24 12:30:00,18.71,18.74,18.59,18.7,151741.0,18.71,18.74,18.59,18.7,151741.0
2018-10-24 13:00:00,18.71,18.72,18.6,18.65,156986.0,18.71,18.72,18.6,18.65,156986.0
2018-10-24 13:30:00,18.66,18.7,18.6,18.63,175710.0,18.66,18.7,18.6,18.63,175710.0
2018-10-24 14:00:00,18.63,18.69,18.48,18.67,237686.0,18.63,18.69,18.48,18.67,237686.0
2018-10-24 14:30:00,18.67,18.68,18.5,18.54,199612.0,18.67,18.68,18.5,18.54,199612.0
2018-10-24 15:00:00,18.53,18.56,18.4,18.41,223376.0,18.53,18.56,18.4,18.41,223376.0
2018-10-24 15:30:00,18.4,18.47,18.23,18.24,649587.0,18.4,18.47,18.23,18.24,649587.0
2018-10-25 09:30:00,18.4,18.61,18.21,18.41,273307.0,18.4,18.61,18.21,18.41,273307.0
2018-10-25 10:00:00,18.41,18.56,18.31,18.45,204634.0,18.41,18.56,18.31,18.45,204634.0
2018-10-25 10:30:00,18.45,18.59,18.41,18.48,233839.0,18.45,18.59,18.41,18.48,233839.0
2018-10-25 11:00:00,18.48,18.71,18.39,18.71,342400.0,18.48,18.71,18.39,18.71,342400.0
2018-10-25 11:30:00,18.71,18.72,18.59,18.66,185173.0,18.71,18.72,18.59,18.66,185173.0
2018-10-25 12:00:00,18.66,18.74,18.6,18.65,267892.0,18.66,18.74,18.6,18.65,267892.0
2018-10-25 12:30:00,18.64,18.7,18.53,18.56,270107.0,18.64,18.7,18.53,18.56,270107.0
2018-10-25 13:00:00,18.57,18.63,18.56,18.63,120880.0,18.57,18.63,18.56,18.63,120880.0
2018-10-25 13:30:00,18.63,18.7,18.59,18.68,90607.0,18.63,18.7,18.59,18.68,90607.0
2018-10-25 14:00:00,18.68,18.77,18.64,18.71,199883.0,18.68,18.77,18.64,18.71,199883.0
2018-10-25 14:30:00,18.71,18.76,18.68,18.73,158165.0,18.71,18.76,18.68,18.73,158165.0
2018-10-25 15:00:00,18.73,18.77,18.62,18.65,383592.0,18.73,18.77,18.62,18.65,383592.0
2018-10-25 15:30:00,18.66,18.67,18.49,18.51,1008344.0,18.66,18.67,18.49,18.51,1008344.0
2018-10-26 09:30:00,18.23,18.34,18.03,18.04,598535.0,18.23,18.34,18.03,18.04,598535.0
2018-10-26 10:00:00,18.05,18.05,17.67,17.69,329197.0,18.05,18.05,17.67,17.69,329197.0
2018-10-26 10:30:00,17.68,17.8,17.37,17.37,646531.0,17.68,17.8,17.37,17.37,646531.0
2018-10-26 11:00:00,17.37,17.71,17.34,17.7,393836.0,17.37,17.71,17.34,17.7,393836.0
2018-10-26 11:30:00,17.7,17.88,17.68,17.82,266514.0,17.7,17.88,17.68,17.82,266514.0
2018-10-26 12:00:00,17.81,17.98,17.81,17.96,208652.0,17.81,17.98,17.81,17.96,208652.0
2018-10-26 12:30:00,17.96,18.2,17.93,18.14,342324.0,17.96,18.2,17.93,18.14,342324.0
2018-10-26 13:00:00,18.14,18.25,18.1,18.1,247980.0,18.14,18.25,18.1,18.1,247980.0
2018-10-26 13:30:00,18.11,18.22,18.03,18.2,236572.0,18.11,18.22,18.03,18.2,236572.0
2018-10-26 14:00:00,18.19,18.21,18.04,18.11,155547.0,18.19,18.21,18.04,18.11,155547.0
2018-10-26 14:30:00,18.11,18.15,17.9,17.91,223234.0,18.11,18.15,17.9,17.91,223234.0
2018-10-26 15:00:00,17.91,18.01,17.79,17.95,446966.0,17.91,18.01,17.79,17.95,446966.0
2018-10-26 15:30:00,17.95,18.07,17.87,17.98,923573.0,17.95,18.07,17.87,17.98,923573.0
2018-10-29 09:30:00,18.28,18.55,18.22,18.45,406615.0,18.28,18.55,18.22,18.45,406615.0
2018-10-29 10:00:00,18.45,18.75,18.44,18.75,325977.0,18.45,18.75,18.44,18.75,325977.0
2018-10-29 10:30:00,18.74,18.82,18.56,18.73,348548.0,18.74,18.82,18.56,18.73,348548.0
2018-10-29 11:00:00,18.73,18.85,18.66,18.76,429297.0,18.73,18.85,18.66,18.76,429297.0
2018-10-29 11:30:00,18.76,18.91,18.69,18.78,311986.0,18.76,18.91,18.69,18.78,311986.0
2018-10-29 12:00:00,18.77,18.86,18.69,18.78,338910.0,18.77,18.86,18.69,18.78,338910.0
2018-10-29 12:30:00,18.77,18.88,18.6,18.64,360668.0,18.77,18.88,18.6,18.64,360668.0
2018-10-29 13:00:00,18.65,18.93,18.65,18.86,208869.0,18.65,18.93,18.65,18.86,208869.0
2018-10-29 13:30:00,18.86,18.98,18.86,18.9,298384.0,18.86,18.98,18.86,18.9,298384.0
2018-10-29 14:00:00,18.9,18.93,18.39,18.4,367997.0,18.9,18.93,18.39,18.4,367997.0
2018-10-29 14:30:00,18.4,18.42,18.15,18.17,440359.0,18.4,18.42,18.15,18.17,440359.0
2018-10-29 15:00:00,18.18,18.18,17.82,17.95,907167.0,18.18,18.18,17.82,17.95,907167.0
2018-10-29 15:30:00,17.94,18.2,17.75,18.2,2084487.0,17.94,18.2,17.75,18.2,2084487.0
2018-10-30 09:30:00,21.7,22.8,21.58,22.21,6838613.0,21.7,22.8,21.58,22.21,6838613.0
2018-10-30 10:00:00,22.24,22.55,21.7,22.46,3791554.0,22.24,22.55,21.7,22.46,3791554.0
2018-10-30 10:30:00,22.46,22.65,21.81,22.47,2640790.0,22.46,22.65,21.81,22.47,2640790.0
2018-10-30 11:00:00,22.48,22.93,22.37,22.76,1845432.0,22.48,22.93,22.37,22.76,1845432.0
2018-10-30 11:30:00,22.77,23.0,22.74,22.78,1311405.0,22.77,23.0,22.74,22.78,1311405.0
2018-10-30 12:00:00,22.79,23.13,22.79,22.94,1361326.0,22.79,23.13,22.79,22.94,1361326.0
2018-10-30 12:30:00,22.93,23.08,22.63,22.68,936446.0,22.93,23.08,22.63,22.68,936446.0
2018-10-30 13:00:00,22.69,22.89,22.5,22.74,1021326.0,22.69,22.89,22.5,22.74,1021326.0
2018-10-30 13:30:00,22.73,22.75,22.33,22.57,1081132.0,22.73,22.75,22.33,22.57,1081132.0
2018-10-30 14:00:00,22.56,22.93,22.53,22.84,1048545.0,22.56,22.93,22.53,22.84,1048545.0
2018-10-30 14:30:00,22.86,22.94,22.57,22.89,1131683.0,22.86,22.94,22.57,22.89,1131683.0
2018-10-30 15:00:00,22.9,23.02,22.78,22.98,1658965.0,22.9,23.02,22.78,22.98,1658965.0
2018-10-30 15:30:00,22.98,23.37,22.97,23.25,3446023.0,22.98,23.37,22.97,23.25,3446023.0
2018-10-31 09:30:00,22.96,23.73,22.89,23.69,1766382.0,22.96,23.73,22.89,23.69,1766382.0
2018-10-31 10:00:00,23.68,23.83,23.46,23.68,916310.0,23.68,23.83,23.46,23.68,916310.0
2018-10-31 10:30:00,23.68,23.89,23.55,23.74,991479.0,23.68,23.89,23.55,23.74,991479.0
2018-10-31 11:00:00,23.75,23.79,23.01,23.06,1108677.0,23.75,23.79,23.01,23.06,1108677.0
2018-10-31 11:30:00,23.06,23.25,22.95,22.99,749338.0,23.06,23.25,22.95,22.99,749338.0
2018-10-31 12:00:00,22.99,23.17,22.81,23.07,709255.0,22.99,23.17,22.81,23.07,709255.0
2018-10-31 12:30:00,23.06,23.08,22.78,22.84,357634.0,23.06,23.08,22.78,22.84,357634.0
2018-10-31 13:00:00,22.84,22.99,22.72,22.86,379718.0,22.84,22.99,22.72,22.86,379718.0
2018-10-31 13:30:00,22.86,22.96,22.81,22.84,214011.0,22.86,22.96,22.81,22.84,214011.0
2018-10-31 14:00:00,22.84,22.97,22.77,22.8,335073.0,22.84,22.97,22.77,22.8,335073.0
2018-10-31 14:30:00,22.79,22.84,22.67,22.75,471829.0,22.79,22.84,22.67,22.75,471829.0
2018-10-31 15:00:00,22.75,22.81,22.48,22.51,538709.0,22.75,22.81,22.48,22.51,538709.0
2018-10-31 15:30:00,22.5,22.5,22.08,22.1,2340420.0,22.5,22.5,22.08,22.1,2340420.0
2018-11-01 09:30:00,22.11,22.42,21.68,22.36,950826.0,22.11,22.42,21.68,22.36,950826.0
2018-11-01 10:00:00,22.34,22.74,22.1,22.6,533827.0,22.34,22.74,22.1,22.6,533827.0
2018-11-01 10:30:00,22.59,22.71,22.46,22.55,315484.0,22.59,22.71,22.46,22.55,315484.0
2018-11-01 11:00:00,22.56,22.98,22.49,22.88,418224.0,22.56,22.98,22.49,22.88,418224.0
2018-11-01 11:30:00,22.88,23.1,22.79,23.01,421505.0,22.88,23.1,22.79,23.01,421505.0
2018-11-01 12:00:00,23.02,23.06,22.87,22.89,283401.0,23.02,23.06,22.87,22.89,283401.0
2018-11-01 12:30:00,22.89,23.22,22.88,23.15,351314.0,22.89,23.22,22.88,23.15,351314.0
2018-11-01 13:00:00,23.15,23.19,22.96,23.09,278332.0,23.15,23.19,22.96,23.09,278332.0
2018-11-01 13:30:00,23.1,23.2,23.06,23.18,670612.0,23.1,23.2,23.06,23.18,670612.0
2018-11-01 14:00:00,23.17,23.48,23.14,23.47,656698.0,23.17,23.48,23.14,23.47,656698.0
2018-11-01 14:30:00,23.47,23.67,23.34,23.37,797991.0,23.47,23.67,23.34,23.37,797991.0
2018-11-01 15:00:00,23.37,23.47,23.22,23.29,567880.0,23.37,23.47,23.22,23.29,567880.0
2018-11-01 15:30:00,23.29,23.39,23.25,23.33,1038234.0,23.29,23.39,23.25,23.33,1038234.0
2018-11-02 09:30:00,23.26,23.92,23.26,23.57,706963.0,23.26,23.92,23.26,23.57,706963.0
2018-11-02 10:00:00,23.58,23.64,23.37,23.43,350216.0,23.58,23.64,23.37,23.43,350216.0
2018-11-02 10:30:00,23.42,23.55,23.21,23.54,374425.0,23.42,23.55,23.21,23.54,374425.0
2018-11-02 11:00:00,23.55,23.57,23.25,23.33,253848.0,23.55,23.57,23.25,23.33,253848.0
2018-11-02 11:30:00,23.32,23.4,23.23,23.28,220915.0,23.32,23.4,23.23,23.28,220915.0
2018-11-02 12:00:00,23.29,23.32,23.12,23.22,223183.0,23.29,23.32,23.12,23.22,223183.0
2018-11-02 12:30:00,23.22,23.24,22.98,23.15,326876.0,23.22,23.24,22.98,23.15,326876.0
2018-11-02 13:00:00,23.16,23.51,23.12,23.49,246007.0,23.16,23.51,23.12,23.49,246007.0
2018-11-02 13:30:00,23.49,23.77,23.44,23.71,344299.0,23.49,23.77,23.44,23.71,344299.0
2018-11-02 14:00:00,23.72,23.87,23.62,23.86,490581.0,23.72,23.87,23.62,23.86,490581.0
2018-11-02 14:30:00,23.86,23.86,23.65,23.67,220602.0,23.86,23.86,23.65,23.67,220602.0
2018-11-02 15:00:00,23.66,23.73,23.55,23.72,309750.0,23.66,23.73,23.55,23.72,309750.0
2018-11-02 15:30:00,23.73,23.74,23.66,23.7,1083840.0,23.73,23.74,23.66,23.7,1083840.0
2018-11-05 09:30:00,24.19,24.58,23.8,24.32,1478355.0,24.19,24.58,23.8,24.32,1478355.0
2018-11-05 10:00:00,24.31,24.5,24.13,24.28,835634.0,24.31,24.5,24.13,24.28,835634.0
2018-11-05 10:30:00,24.27,24.3,24.03,24.16,551837.0,24.27,24.3,24.03,24.16,551837.0
2018-11-05 11:00:00,24.16,24.38,24.02,24.02,992797.0,24.16,24.38,24.02,24.02,992797.0
2018-11-05 11:30:00,24.03,24.18,23.88,24.15,694815.0,24.03,24.18,23.88,24.15,694815.0
2018-11-05 12:00:00,24.16,24.19,24.02,24.06,345580.0,24.16,24.19,24.02,24.06,345580.0
2018-11-05 12:30:00,24.05,24.08,23.91,24.0,411281.0,24.05,24.08,23.91,24.0,411281.0
2018-11-05 13:00:00,24.0,24.27,24.0,24.23,274519.0,24.0,24.27,24.0,24.23,274519.0
2018-11-05 13:30:00,24.23,24.24,24.1,24.11,257172.0,24.23,24.24,24.1,24.11,257172.0
2018-11-05 14:00:00,24.11,24.21,24.06,24.19,408868.0,24.11,24.21,24.06,24.19,408868.0
2018-11-05 14:30:00,24.18,24.29,24.13,24.16,451177.0,24.18,24.29,24.13,24.16,451177.0
2018-11-05 15:00:00,24.16,24.18,23.92,23.97,450858.0,24.16,24.18,23.92,23.97,450858.0
2018-11-05 15:30:00,23.96,24.11,23.86,23.98,928899.0,23.96,24.11,23.86,23.98,928899.0
2018-11-06 09:30:00,23.62,23.73,23.26,23.54,499283.0,23.62,23.73,23.26,23.54,499283.0
2018-11-06 10:00:00,23.54,23.54,23.1,23.1,546993.0,23.54,23.54,23.1,23.1,546993.0
2018-11-06 10:30:00,23.11,23.22,23.02,23.1,439937.0,23.11,23.22,23.02,23.1,439937.0
2018-11-06 11:00:00,23.1,23.11,22.84,22.96,474338.0,23.1,23.11,22.84,22.96,474338.0
2018-11-06 11:30:00,22.96,23.21,22.9,23.19,384811.0,22.96,23.21,22.9,23.19,384811.0
2018-11-06 12:00:00,23.2,23.28,23.11,23.28,216716.0,23.2,23.28,23.11,23.28,216716.0
2018-11-06 12:30:00,23.28,23.4,23.24,23.32,154420.0,23.28,23.4,23.24,23.32,154420.0
2018-11-06 13:00:00,23.32,23.34,23.25,23.29,95995.0,23.32,23.34,23.25,23.29,95995.0
2018-11-06 13:30:00,23.29,23.43,23.26,23.28,182649.0,23.29,23.43,23.26,23.28,182649.0
2018-11-06 14:00:00,23.28,23.28,23.15,23.16,171402.0,23.28,23.28,23.15,23.16,171402.0
2018-11-06 14:30:00,23.15,23.21,23.14,23.15,170011.0,23.15,23.21,23.14,23.15,170011.0
2018-11-06 15:00:00,23.15,23.27,23.11,23.23,188781.0,23.15,23.27,23.11,23.23,188781.0
2018-11-06 15:30:00,23.23,23.32,23.19,23.29,674540.0,23.23,23.32,23.19,23.29,674540.0
2018-11-07 09:30:00,23.21,23.21,22.63,22.74,433835.0,23.21,23.21,22.63,22.74,433835.0
2018-11-07 10:00:00,22.73,22.82,22.56,22.69,438967.0,22.73,22.82,22.56,22.69,438967.0
2018-11-07 10:30:00,22.7,22.96,22.69,22.94,361462.0,22.7,22.96,22.69,22.94,361462.0
2018-11-07 11:00:00,22.94,23.18,22.9,23.11,418874.0,22.94,23.18,22.9,23.11,418874.0
2018-11-07 11:30:00,23.11,23.22,23.05,23.07,233199.0,23.11,23.22,23.05,23.07,233199.0
2018-11-07 12:00:00,23.07,23.11,22.99,23.06,84007.0,23.07,23.11,22.99,23.06,84007.0
2018-11-07 12:30:00,23.05,23.09,22.97,23.02,83722.0,23.05,23.09,22.97,23.02,83722.0
2018-11-07 13:00:00,23.02,23.12,23.02,23.07,123796.0,23.02,23.12,23.02,23.07,123796.0
2018-11-07 13:30:00,23.07,23.07,22.86,22.89,113363.0,23.07,23.07,22.86,22.89,113363.0
2018-11-07 14:00:00,22.89,22.92,22.75,22.8,234445.0,22.89,22.92,22.75,22.8,234445.0
2018-11-07 14:30:00,22.8,22.92,22.74,22.87,192110.0,22.8,22.92,22.74,22.87,192110.0
2018-11-07 15:00:00,22.86,22.95,22.8,22.94,233771.0,22.86,22.95,22.8,22.94,233771.0
2018-11-07 15:30:00,22.93,22.97,22.82,22.88,666210.0,22.93,22.97,22.82,22.88,666210.0
2018-11-08 09:30:00,22.85,22.85,22.52,22.77,270558.0,22.85,22.85,22.52,22.77,270558.0
2018-11-08 10:00:00,22.77,22.88,22.64,22.79,204640.0,22.77,22.88,22.64,22.79,204640.0
2018-11-08 10:30:00,22.8,22.99,22.79,22.89,198457.0,22.8,22.99,22.79,22.89,198457.0
2018-11-08 11:00:00,22.88,22.98,22.78,22.79,247982.0,22.88,22.98,22.78,22.79,247982.0
2018-11-08 11:30:00,22.78,22.81,22.63,22.79,154562.0,22.78,22.81,22.63,22.79,154562.0
2018-11-08 12:00:00,22.8,22.99,22.76,22.86,118991.0,22.8,22.99,22.76,22.86,118991.0
2018-11-08 12:30:00,22.86,22.93,22.8,22.81,74888.0,22.86,22.93,22.8,22.81,74888.0
2018-11-08 13:00:00,22.8,22.87,22.75,22.75,116370.0,22.8,22.87,22.75,22.75,116370.0
2018-11-08 13:30:00,22.75,22.83,22.73,22.83,98652.0,22.75,22.83,22.73,22.83,98652.0
2018-11-08 14:00:00,22.82,22.84,22.71,22.75,109034.0,22.82,22.84,22.71,22.75,109034.0
2018-11-08 14:30:00,22.74,22.81,22.7,22.78,149461.0,22.74,22.81,22.7,22.78,149461.0
2018-11-08 15:00:00,22.78,22.9,22.74,22.82,218765.0,22.78,22.9,22.74,22.82,218765.0
2018-11-08 15:30:00,22.81,22.98,22.8,22.98,634107.0,22.81,22.98,22.8,22.98,634107.0
2018-11-09 09:30:00,22.67,23.33,22.64,23.28,425502.0,22.67,23.33,22.64,23.28,425502.0
2018-11-09 10:00:00,23.28,23.29,23.0,23.24,255010.0,23.28,23.29,23.0,23.24,255010.0
2018-11-09 10:30:00,23.25,23.28,23.11,23.23,186820.0,23.25,23.28,23.11,23.23,186820.0
2018-11-09 11:00:00,23.24,23.39,23.11,23.16,312074.0,23.24,23.39,23.11,23.16,312074.0
2018-11-09 11:30:00,23.17,23.2,22.85,22.86,285124.0,23.17,23.2,22.85,22.86,285124.0
2018-11-09 12:00:00,22.87,23.0,22.86,22.89,143643.0,22.87,23.0,22.86,22.89,143643.0
2018-11-09 12:30:00,22.89,22.99,22.88,22.96,109755.0,22.89,22.99,22.88,22.96,109755.0
2018-11-09 13:00:00,22.96,22.96,22.77,22.81,106310.0,22.96,22.96,22.77,22.81,106310.0
2018-11-09 13:30:00,22.81,22.81,22.69,22.76,111005.0,22.81,22.81,22.69,22.76,111005.0
2018-11-09 14:00:00,22.76,22.82,22.73,22.73,117134.0,22.76,22.82,22.73,22.73,117134.0
2018-11-09 14:30:00,22.73,22.78,22.66,22.71,185009.0,22.73,22.78,22.66,22.71,185009.0
2018-11-09 15:00:00,22.71,22.8,22.62,22.79,189936.0,22.71,22.8,22.62,22.79,189936.0
2018-11-09 15:30:00,22.79,22.84,22.73,22.74,464296.0,22.79,22.84,22.73,22.74,464296.0
2018-11-12 09:30:00,22.73,23.43,22.7,23.05,474666.0,22.73,23.43,22.7,23.05,474666.0
2018-11-12 10:00:00,23.06,23.06,22.86,23.01,225784.0,23.06,23.06,22.86,23.01,225784.0
2018-11-12 10:30:00,23.0,23.03,22.56,22.61,263836.0,23.0,23.03,22.56,22.61,263836.0
2018-11-12 11:00:00,22.61,22.61,22.38,22.44,207193.0,22.61,22.61,22.38,22.44,207193.0
2018-11-12 11:30:00,22.43,22.56,22.4,22.56,143140.0,22.43,22.56,22.4,22.56,143140.0
2018-11-12 12:00:00,22.56,22.67,22.52,22.64,129826.0,22.56,22.67,22.52,22.64,129826.0
2018-11-12 12:30:00,22.63,22.68,22.59,22.63,218176.0,22.63,22.68,22.59,22.63,218176.0
2018-11-12 13:00:00,22.64,22.73,22.52,22.62,177912.0,22.64,22.73,22.52,22.62,177912.0
2018-11-12 13:30:00,22.62,22.77,22.57,22.73,117773.0,22.62,22.77,22.57,22.73,117773.0
2018-11-12 14:00:00,22.73,22.84,22.72,22.73,131916.0,22.73,22.84,22.72,22.73,131916.0
2018-11-12 14:30:00,22.74,22.8,22.63,22.64,143541.0,22.74,22.8,22.63,22.64,143541.0
2018-11-12 15:00:00,22.64,22.7,22.58,22.63,227381.0,22.64,22.7,22.58,22.63,227381.0
2018-11-12 15:30:00,22.62,22.7,22.53,22.6,741884.0,22.62,22.7,22.53,22.6,741884.0
2018-11-13 09:30:00,22.67,23.09,22.64,22.88,295317.0,22.67,23.09,22.64,22.88,295317.0
2018-11-13 10:00:00,22.87,23.15,22.8,22.87,313762.0,22.87,23.15,22.8,22.87,313762.0
2018-11-13 10:30:00,22.86,23.1,22.85,23.06,243263.0,22.86,23.1,22.85,23.06,243263.0
2018-11-13 11:00:00,23.06,23.21,23.02,23.04,479623.0,23.06,23.21,23.02,23.04,479623.0
2018-11-13 11:30:00,23.03,23.1,22.92,23.03,147641.0,23.03,23.1,22.92,23.03,147641.0
2018-11-13 12:00:00,23.04,23.11,22.98,23.09,140748.0,23.04,23.11,22.98,23.09,140748.0
2018-11-13 12:30:00,23.08,23.08,22.94,23.04,150754.0,23.08,23.08,22.94,23.04,150754.0
2018-11-13 13:00:00,23.05,23.1,22.99,23.08,155050.0,23.05,23.1,22.99,23.08,155050.0
2018-11-13 13:30:00,23.08,23.2,23.08,23.14,114298.0,23.08,23.2,23.08,23.14,114298.0
2018-11-13 14:00:00,23.14,23.17,22.88,22.95,159691.0,23.14,23.17,22.88,22.95,159691.0
2018-11-13 14:30:00,22.94,22.95,22.73,22.86,197195.0,22.94,22.95,22.73,22.86,197195.0
2018-11-13 15:00:00,22.86,22.98,22.76,22.8,346384.0,22.86,22.98,22.76,22.8,346384.0
2018-11-13 15:30:00,22.8,22.83,22.7,22.79,666734.0,22.8,22.83,22.7,22.79,666734.0
2018-11-14 09:30:00,23.11,23.66,23.1,23.58,501334.0,23.11,23.66,23.1,23.58,501334.0
2018-11-14 10:00:00,23.58,23.61,23.21,23.23,316890.0,23.58,23.61,23.21,23.23,316890.0
2018-11-14 10:30:00,23.22,23.51,23.2,23.28,207184.0,23.22,23.51,23.2,23.28,207184.0
2018-11-14 11:00:00,23.28,23.28,22.96,23.0,173412.0,23.28,23.28,22.96,23.0,173412.0
2018-11-14 11:30:00,23.01,23.06,22.82,22.99,182874.0,23.01,23.06,22.82,22.99,182874.0
2018-11-14 12:00:00,23.0,23.03,22.78,22.98,172212.0,23.0,23.03,22.78,22.98,172212.0
2018-11-14 12:30:00,22.98,22.98,22.81,22.84,207344.0,22.98,22.98,22.81,22.84,207344.0
2018-11-14 13:00:00,22.83,22.9,22.71,22.8,148647.0,22.83,22.9,22.71,22.8,148647.0
2018-11-14 13:30:00,22.8,22.82,22.7,22.75,67586.0,22.8,22.82,22.7,22.75,67586.0
2018-11-14 14:00:00,22.75,22.83,22.61,22.67,189893.0,22.75,22.83,22.61,22.67,189893.0
2018-11-14 14:30:00,22.66,22.83,22.62,22.81,238542.0,22.66,22.83,22.62,22.81,238542.0
2018-11-14 15:00:00,22.81,22.88,22.71,22.73,204389.0,22.81,22.88,22.71,22.73,204389.0
2018-11-14 15:30:00,22.73,22.75,22.51,22.57,729379.0,22.73,22.75,22.51,22.57,729379.0
2018-11-15 09:30:00,22.39,22.39,21.52,21.65,696137.0,22.39,22.39,21.52,21.65,696137.0
2018-11-15 10:00:00,21.65,21.75,21.45,21.54,423627.0,21.65,21.75,21.45,21.54,423627.0
2018-11-15 10:30:00,21.54,21.82,21.33,21.81,443455.0,21.54,21.82,21.33,21.81,443455.0
2018-11-15 11:00:00,21.8,22.05,21.71,21.89,428328.0,21.8,22.05,21.71,21.89,428328.0
2018-11-15 11:30:00,21.89,22.04,21.87,21.93,300574.0,21.89,22.04,21.87,21.93,300574.0
2018-11-15 12:00:00,21.94,22.11,21.88,22.11,208315.0,21.94,22.11,21.88,22.11,208315.0
2018-11-15 12:30:00,22.11,22.18,22.02,22.09,126960.0,22.11,22.18,22.02,22.09,126960.0
2018-11-15 13:00:00,22.08,22.25,21.91,22.23,235701.0,22.08,22.25,21.91,22.23,235701.0
2018-11-15 13:30:00,22.24,22.38,22.24,22.34,169885.0,22.24,22.38,22.24,22.34,169885.0
2018-11-15 14:00:00,22.35,22.4,22.24,22.36,153986.0,22.35,22.4,22.24,22.36,153986.0
2018-11-15 14:30:00,22.36,22.42,22.31,22.38,140478.0,22.36,22.42,22.31,22.38,140478.0
2018-11-15 15:00:00,22.38,22.4,22.19,22.29,231758.0,22.38,22.4,22.19,22.29,231758.0
2018-11-15 15:30:00,22.28,22.4,22.28,22.4,621721.0,22.28,22.4,22.28,22.4,621721.0
2018-11-16 09:30:00,22.17,22.17,21.78,22.13,395842.0,22.17,22.17,21.78,22.13,395842.0
2018-11-16 10:00:00,22.13,22.21,21.92,21.95,215861.0,22.13,22.21,21.92,21.95,215861.0
2018-11-16 10:30:00,21.96,22.2,21.96,22.11,224857.0,21.96,22.2,21.96,22.11,224857.0
2018-11-16 11:00:00,22.11,22.13,21.83,21.85,182325.0,22.11,22.13,21.83,21.85,182325.0
2018-11-16 11:30:00,21.86,21.9,21.64,21.64,202970.0,21.86,21.9,21.64,21.64,202970.0
2018-11-16 12:00:00,21.64,21.84,21.6,21.84,167983.0,21.64,21.84,21.6,21.84,167983.0
2018-11-16 12:30:00,21.83,22.09,21.83,22.01,176222.0,21.83,22.09,21.83,22.01,176222.0
2018-11-16 13:00:00,22.01,22.03,21.88,21.96,94835.0,22.01,22.03,21.88,21.96,94835.0
2018-11-16 13:30:00,21.96,21.98,21.68,21.69,105161.0,21.96,21.98,21.68,21.69,105161.0
2018-11-16 14:00:00,21.69,21.78,21.57,21.68,178870.0,21.69,21.78,21.57,21.68,178870.0
2018-11-16 14:30:00,21.68,21.7,21.59,21.63,127186.0,21.68,21.7,21.59,21.63,127186.0
2018-11-16 15:00:00,21.64,21.76,21.6,21.74,234456.0,21.64,21.76,21.6,21.74,234456.0
2018-11-16 15:30:00,21.74,21.88,21.71,21.76,633119.0,21.74,21.88,21.71,21.76,633119.0
2018-11-19 09:30:00,21.55,21.75,21.43,21.45,493329.0,21.55,21.75,21.43,21.45,493329.0
2018-11-19 10:00:00,21.44,21.5,21.33,21.42,369548.0,21.44,21.5,21.33,21.42,369548.0
2018-11-19 10:30:00,21.42,21.7,21.38,21.7,281461.0,21.42,21.7,21.38,21.7,281461.0
2018-11-19 11:00:00,21.7,21.73,21.37,21.41,225700.0,21.7,21.73,21.37,21.41,225700.0
2018-11-19 11:30:00,21.41,21.43,21.04,21.05,389074.0,21.41,21.43,21.04,21.05,389074.0
2018-11-19 12:00:00,21.05,21.13,20.98,21.05,316801.0,21.05,21.13,20.98,21.05,316801.0
2018-11-19 12:30:00,21.04,21.21,21.01,21.13,146159.0,21.04,21.21,21.01,21.13,146159.0
2018-11-19 13:00:00,21.14,21.17,21.01,21.03,163256.0,21.14,21.17,21.01,21.03,163256.0
2018-11-19 13:30:00,21.03,21.21,20.98,21.06,170000.0,21.03,21.21,20.98,21.06,170000.0
2018-11-19 14:00:00,21.06,21.06,20.89,20.98,161141.0,21.06,21.06,20.89,20.98,161141.0
2018-11-19 14:30:00,20.98,21.03,20.93,21.0,166262.0,20.98,21.03,20.93,21.0,166262.0
2018-11-19 15:00:00,21.0,21.16,20.95,21.13,317934.0,21.0,21.16,20.95,21.13,317934.0
2018-11-19 15:30:00,21.13,21.16,20.99,21.13,1096272.0,21.13,21.16,20.99,21.13,1096272.0
2018-11-20 09:30:00,20.5,20.6,20.29,20.43,869165.0,20.5,20.6,20.29,20.43,869165.0
2018-11-20 10:00:00,20.43,20.74,20.33,20.71,382426.0,20.43,20.74,20.33,20.71,382426.0
2018-11-20 10:30:00,20.71,20.92,20.62,20.91,232906.0,20.71,20.92,20.62,20.91,232906.0
2018-11-20 11:00:00,20.92,20.98,20.69,20.72,300778.0,20.92,20.98,20.69,20.72,300778.0
2018-11-20 11:30:00,20.73,20.97,20.61,20.82,219039.0,20.73,20.97,20.61,20.82,219039.0
2018-11-20 12:00:00,20.84,20.9,20.72,20.82,104019.0,20.84,20.9,20.72,20.82,104019.0
2018-11-20 12:30:00,20.81,20.84,20.71,20.73,99333.0,20.81,20.84,20.71,20.73,99333.0
2018-11-20 13:00:00,20.72,20.81,20.68,20.75,115752.0,20.72,20.81,20.68,20.75,115752.0
2018-11-20 13:30:00,20.75,20.86,20.69,20.8,194672.0,20.75,20.86,20.69,20.8,194672.0
2018-11-20 14:00:00,20.79,20.95,20.73,20.88,145551.0,20.79,20.95,20.73,20.88,145551.0
2018-11-20 14:30:00,20.88,21.02,20.86,20.92,220538.0,20.88,21.02,20.86,20.92,220538.0
2018-11-20 15:00:00,20.91,20.95,20.68,20.92,316770.0,20.91,20.95,20.68,20.92,316770.0
2018-11-20 15:30:00,20.92,20.93,20.74,20.83,733047.0,20.92,20.93,20.74,20.83,733047.0
2018-11-21 09:30:00,21.11,21.51,21.11,21.48,266658.0,21.11,21.51,21.11,21.48,266658.0
2018-11-21 10:00:00,21.47,21.58,21.33,21.5,246447.0,21.47,21.58,21.33,21.5,246447.0
2018-11-21 10:30:00,21.51,21.62,21.46,21.57,242370.0,21.51,21.62,21.46,21.57,242370.0
2018-11-21 11:00:00,21.57,21.79,21.5,21.66,217987.0,21.57,21.79,21.5,21.66,217987.0
2018-11-21 11:30:00,21.66,21.72,21.58,21.62,217060.0,21.66,21.72,21.58,21.62,217060.0
2018-11-21 12:00:00,21.63,21.72,21.6,21.69,161183.0,21.63,21.72,21.6,21.69,161183.0
2018-11-21 12:30:00,21.7,21.73,21.61,21.69,104912.0,21.7,21.73,21.61,21.69,104912.0
2018-11-21 13:00:00,21.68,21.69,21.5,21.52,71345.0,21.68,21.69,21.5,21.52,71345.0
2018-11-21 13:30:00,21.53,21.59,21.45,21.55,88759.0,21.53,21.59,21.45,21.55,88759.0
2018-11-21 14:00:00,21.55,21.55,21.48,21.54,57192.0,21.55,21.55,21.48,21.54,57192.0
2018-11-21 14:30:00,21.53,21.55,21.46,21.47,151583.0,21.53,21.55,21.46,21.47,151583.0
2018-11-21 15:00:00,21.48,21.63,21.47,21.51,171261.0,21.48,21.63,21.47,21.51,171261.0
2018-11-21 15:30:00,21.5,21.56,21.45,21.5,817056.0,21.5,21.56,21.45,21.5,817056.0
2018-11-23 09:30:00,21.32,21.63,21.28,21.54,278983.0,21.32,21.63,21.28,21.54,278983.0
2018-11-23 10:00:00,21.49,21.61,21.4,21.43,213726.0,21.49,21.61,21.4,21.43,213726.0
2018-11-23 10:30:00,21.43,21.53,21.4,21.43,156292.0,21.43,21.53,21.4,21.43,156292.0
2018-11-23 11:00:00,21.43,21.46,21.31,21.42,120017.0,21.43,21.46,21.31,21.42,120017.0
2018-11-23 11:30:00,21.42,21.54,21.39,21.4,140928.0,21.42,21.54,21.39,21.4,140928.0
2018-11-23 12:00:00,21.4,21.6,21.38,21.59,227997.0,21.4,21.6,21.38,21.59,227997.0
2018-11-23 12:30:00,21.58,21.61,21.49,21.49,280759.0,21.58,21.61,21.49,21.49,280759.0
2018-11-26 09:30:00,21.63,21.99,21.63,21.99,261770.0,21.63,21.99,21.63,21.99,261770.0
2018-11-26 10:00:00,21.99,22.2,21.96,22.12,225424.0,21.99,22.2,21.96,22.12,225424.0
2018-11-26 10:30:00,22.13,22.18,21.96,22.18,141778.0,22.13,22.18,21.96,22.18,141778.0
2018-11-26 11:00:00,22.18,22.27,22.1,22.23,162983.0,22.18,22.27,22.1,22.23,162983.0
2018-11-26 11:30:00,22.23,22.25,22.08,22.13,123003.0,22.23,22.25,22.08,22.13,123003.0
2018-11-26 12:00:00,22.14,22.17,22.06,22.06,107352.0,22.14,22.17,22.06,22.06,107352.0
2018-11-26 12:30:00,22.06,22.07,21.98,22.03,102593.0,22.06,22.07,21.98,22.03,102593.0
2018-11-26 13:00:00,22.03,22.08,21.98,22.0,109706.0,22.03,22.08,21.98,22.0,109706.0
2018-11-26 13:30:00,22.0,22.07,21.93,22.03,188246.0,22.0,22.07,21.93,22.03,188246.0
2018-11-26 14:00:00,22.04,22.11,21.95,22.09,102391.0,22.04,22.11,21.95,22.09,102391.0
2018-11-26 14:30:00,22.09,22.17,22.06,22.17,76870.0,22.09,22.17,22.06,22.17,76870.0
2018-11-26 15:00:00,22.17,22.22,22.14,22.15,201064.0,22.17,22.22,22.14,22.15,201064.0
2018-11-26 15:30:00,22.16,22.24,22.15,22.21,533643.0,22.16,22.24,22.15,22.21,533643.0
2018-11-27 09:30:00,21.78,21.98,21.55,21.88,587973.0,21.78,21.98,21.55,21.88,587973.0
2018-11-27 10:00:00,21.87,21.87,21.72,21.81,260290.0,21.87,21.87,21.72,21.81,260290.0
2018-11-27 10:30:00,21.81,21.85,21.54,21.62,358727.0,21.81,21.85,21.54,21.62,358727.0
2018-11-27 11:00:00,21.63,21.65,21.51,21.57,256564.0,21.63,21.65,21.51,21.57,256564.0
2018-11-27 11:30:00,21.57,21.59,21.48,21.5,213628.0,21.57,21.59,21.48,21.5,213628.0
2018-11-27 12:00:00,21.5,21.58,21.37,21.38,120829.0,21.5,21.58,21.37,21.38,120829.0
2018-11-27 12:30:00,21.38,21.49,21.36,21.41,91664.0,21.38,21.49,21.36,21.41,91664.0
2018-11-27 13:00:00,21.42,21.55,21.36,21.53,130145.0,21.42,21.55,21.36,21.53,130145.0
2018-11-27 13:30:00,21.54,21.65,21.49,21.65,98678.0,21.54,21.65,21.49,21.65,98678.0
2018-11-27 14:00:00,21.65,21.76,21.63,21.73,86060.0,21.65,21.76,21.63,21.73,86060.0
2018-11-27 14:30:00,21.73,21.92,21.73,21.87,136367.0,21.73,21.92,21.73,21.87,136367.0
2018-11-27 15:00:00,21.87,21.89,21.74,21.8,130569.0,21.87,21.89,21.74,21.8,130569.0
2018-11-27 15:30:00,21.8,21.85,21.75,21.8,585841.0,21.8,21.85,21.75,21.8,585841.0
2018-11-28 09:30:00,22.08,22.47,22.0,22.24,398089.0,22.08,22.47,22.0,22.24,398089.0
2018-11-28 10:00:00,22.23,22.35,21.88,22.01,535119.0,22.23,22.35,21.88,22.01,535119.0
2018-11-28 10:30:00,22.01,22.35,21.95,22.31,287636.0,22.01,22.35,21.95,22.31,287636.0
2018-11-28 11:00:00,22.3,22.63,22.3,22.54,414542.0,22.3,22.63,22.3,22.54,414542.0
2018-11-28 11:30:00,22.54,22.7,22.44,22.66,188432.0,22.54,22.7,22.44,22.66,188432.0
2018-11-28 12:00:00,22.66,23.02,22.65,23.01,369966.0,22.66,23.02,22.65,23.01,369966.0
2018-11-28 12:30:00,23.01,23.27,22.9,23.2,392744.0,23.01,23.27,22.9,23.2,392744.0
2018-11-28 13:00:00,23.2,23.27,23.1,23.27,201916.0,23.2,23.27,23.1,23.27,201916.0
2018-11-28 13:30:00,23.28,23.33,23.11,23.19,273090.0,23.28,23.33,23.11,23.19,273090.0
2018-11-28 14:00:00,23.19,23.27,23.08,23.2,195503.0,23.19,23.27,23.08,23.2,195503.0
2018-11-28 14:30:00,23.2,23.23,23.05,23.05,395453.0,23.2,23.23,23.05,23.05,395453.0
2018-11-28 15:00:00,23.05,23.08,22.98,23.02,220395.0,23.05,23.08,22.98,23.02,220395.0
2018-11-28 15:30:00,23.03,23.11,22.98,23.01,725567.0,23.03,23.11,22.98,23.01,725567.0
2018-11-29 09:30:00,22.87,22.99,22.41,22.43,278399.0,22.87,22.99,22.41,22.43,278399.0
2018-11-29 10:00:00,22.43,22.53,22.37,22.46,301376.0,22.43,22.53,22.37,22.46,301376.0
2018-11-29 10:30:00,22.46,22.62,22.45,22.56,291406.0,22.46,22.62,22.45,22.56,291406.0
2018-11-29 11:00:00,22.56,22.88,22.49,22.87,208081.0,22.56,22.88,22.49,22.87,208081.0
2018-11-29 11:30:00,22.86,23.04,22.78,23.04,234700.0,22.86,23.04,22.78,23.04,234700.0
2018-11-29 12:00:00,23.04,23.09,22.99,23.07,223196.0,23.04,23.09,22.99,23.07,223196.0
2018-11-29 12:30:00,23.07,23.19,23.05,23.14,183180.0,23.07,23.19,23.05,23.14,183180.0
2018-11-29 13:00:00,23.14,23.21,23.08,23.2,151132.0,23.14,23.21,23.08,23.2,151132.0
2018-11-29 13:30:00,23.2,23.36,23.18,23.36,288070.0,23.2,23.36,23.18,23.36,288070.0
2018-11-29 14:00:00,23.36,23.53,23.33,23.38,484266.0,23.36,23.53,23.33,23.38,484266.0
2018-11-29 14:30:00,23.37,23.46,23.37,23.45,171833.0,23.37,23.46,23.37,23.45,171833.0
2018-11-29 15:00:00,23.46,23.46,23.23,23.25,164682.0,23.46,23.46,23.23,23.25,164682.0
2018-11-29 15:30:00,23.24,23.24,23.13,23.15,600341.0,23.24,23.24,23.13,23.15,600341.0
2018-11-30 09:30:00,23.54,24.26,23.33,24.08,831088.0,23.54,24.26,23.33,24.08,831088.0
2018-11-30 10:00:00,24.07,24.14,23.65,23.66,350461.0,24.07,24.14,23.65,23.66,350461.0
2018-11-30 10:30:00,23.65,23.9,23.62,23.8,287957.0,23.65,23.9,23.62,23.8,287957.0
2018-11-30 11:00:00,23.8,23.8,23.53,23.55,150988.0,23.8,23.8,23.53,23.55,150988.0
2018-11-30 11:30:00,23.55,23.58,23.38,23.41,166533.0,23.55,23.58,23.38,23.41,166533.0
2018-11-30 12:00:00,23.41,23.52,23.36,23.46,159314.0,23.41,23.52,23.36,23.46,159314.0
2018-11-30 12:30:00,23.46,23.67,23.44,23.63,223616.0,23.46,23.67,23.44,23.63,223616.0
2018-11-30 13:00:00,23.63,23.65,23.5,23.61,179468.0,23.63,23.65,23.5,23.61,179468.0
2018-11-30 13:30:00,23.62,23.79,23.61,23.79,170148.0,23.62,23.79,23.61,23.79,170148.0
2018-11-30 14:00:00,23.79,23.93,23.72,23.9,616963.0,23.79,23.93,23.72,23.9,616963.0
2018-11-30 14:30:00,23.91,23.93,23.79,23.84,392211.0,23.91,23.93,23.79,23.84,392211.0
2018-11-30 15:00:00,23.84,23.97,23.8,23.92,285099.0,23.84,23.97,23.8,23.92,285099.0
2018-11-30 15:30:00,23.93,24.06,23.88,23.89,1154028.0,23.93,24.06,23.88,23.89,1154028.0
2018-12-03 09:30:00,24.43,24.96,24.21,24.28,1187988.0,24.43,24.96,24.21,24.28,1187988.0
2018-12-03 10:00:00,24.25,24.34,24.03,24.28,520890.0,24.25,24.34,24.03,24.28,520890.0
2018-12-03 10:30:00,24.28,24.29,23.99,24.02,545161.0,24.28,24.29,23.99,24.02,545161.0
2018-12-03 11:00:00,24.03,24.25,23.95,24.18,548995.0,24.03,24.25,23.95,24.18,548995.0
2018-12-03 11:30:00,24.18,24.28,23.92,23.95,271201.0,24.18,24.28,23.92,23.95,271201.0
2018-12-03 12:00:00,23.95,24.15,23.94,24.12,257572.0,23.95,24.15,23.94,24.12,257572.0
2018-12-03 12:30:00,24.11,24.19,24.05,24.1,195762.0,24.11,24.19,24.05,24.1,195762.0
2018-12-03 13:00:00,24.1,24.25,24.07,24.12,325773.0,24.1,24.25,24.07,24.12,325773.0
2018-12-03 13:30:00,24.12,24.16,24.06,24.15,240212.0,24.12,24.16,24.06,24.15,240212.0
2018-12-03 14:00:00,24.15,24.18,23.95,24.0,275269.0,24.15,24.18,23.95,24.0,275269.0
2018-12-03 14:30:00,24.0,24.04,23.9,24.03,263594.0,24.0,24.04,23.9,24.03,263594.0
2018-12-03 15:00:00,24.03,24.07,23.94,24.0,432117.0,24.03,24.07,23.94,24.0,432117.0
2018-12-03 15:30:00,24.0,24.09,23.93,23.99,921432.0,24.0,24.09,23.93,23.99,921432.0
2018-12-04 09:30:00,23.99,24.3,23.47,23.5,543533.0,23.99,24.3,23.47,23.5,543533.0
2018-12-04 10:00:00,23.52,23.64,23.45,23.6,391006.0,23.52,23.64,23.45,23.6,391006.0
2018-12-04 10:30:00,23.6,23.67,23.47,23.51,376071.0,23.6,23.67,23.47,23.51,376071.0
2018-12-04 11:00:00,23.51,23.67,23.44,23.64,287595.0,23.51,23.67,23.44,23.64,287595.0
2018-12-04 11:30:00,23.64,23.74,23.51,23.61,223874.0,23.64,23.74,23.51,23.61,223874.0
2018-12-04 12:00:00,23.61,23.61,23.17,23.25,355564.0,23.61,23.61,23.17,23.25,355564.0
2018-12-04 12:30:00,23.25,23.46,23.15,23.36,251480.0,23.25,23.46,23.15,23.36,251480.0
2018-12-04 13:00:00,23.35,23.43,23.21,23.23,152319.0,23.35,23.43,23.21,23.23,152319.0
2018-12-04 13:30:00,23.23,23.47,23.06,23.44,250363.0,23.23,23.47,23.06,23.44,250363.0
2018-12-04 14:00:00,23.44,23.6,23.39,23.4,195917.0,23.44,23.6,23.39,23.4,195917.0
2018-12-04 14:30:00,23.41,23.54,23.37,23.38,214662.0,23.41,23.54,23.37,23.38,214662.0
2018-12-04 15:00:00,23.37,23.37,23.15,23.16,256826.0,23.37,23.37,23.15,23.16,256826.0
2018-12-04 15:30:00,23.17,23.34,23.13,23.34,818558.0,23.17,23.34,23.13,23.34,818558.0
2018-12-06 09:30:00,22.85,23.17,22.71,23.07,446122.0,22.85,23.17,22.71,23.07,446122.0
2018-12-06 10:00:00,23.06,23.59,23.02,23.53,325118.0,23.06,23.59,23.02,23.53,325118.0
2018-12-06 10:30:00,23.53,23.56,23.3,23.34,249103.0,23.53,23.56,23.3,23.34,249103.0
2018-12-06 11:00:00,23.34,23.35,23.14,23.21,310449.0,23.34,23.35,23.14,23.21,310449.0
2018-12-06 11:30:00,23.21,23.67,23.2,23.67,190888.0,23.21,23.67,23.2,23.67,190888.0
2018-12-06 12:00:00,23.66,24.04,23.62,24.02,387834.0,23.66,24.04,23.62,24.02,387834.0
2018-12-06 12:30:00,24.01,24.05,23.87,23.96,289207.0,24.01,24.05,23.87,23.96,289207.0
2018-12-06 13:00:00,23.96,23.96,23.7,23.73,221299.0,23.96,23.96,23.7,23.73,221299.0
2018-12-06 13:30:00,23.72,23.98,23.63,23.98,321391.0,23.72,23.98,23.63,23.98,321391.0
2018-12-06 14:00:00,23.97,24.03,23.87,23.97,352439.0,23.97,24.03,23.87,23.97,352439.0
2018-12-06 14:30:00,23.98,23.99,23.78,23.96,290518.0,23.98,23.99,23.78,23.96,290518.0
2018-12-06 15:00:00,23.97,24.02,23.85,23.94,293128.0,23.97,24.02,23.85,23.94,293128.0
2018-12-06 15:30:00,23.93,24.07,23.87,24.07,1023276.0,23.93,24.07,23.87,24.07,1023276.0
2018-12-07 09:30:00,24.0,24.34,23.92,24.11,449528.0,24.0,24.34,23.92,24.11,449528.0
2018-12-07 10:00:00,24.12,24.15,23.79,23.99,398715.0,24.12,24.15,23.79,23.99,398715.0
2018-12-07 10:30:00,23.99,24.01,23.75,23.9,305127.0,23.99,24.01,23.75,23.9,305127.0
2018-12-07 11:00:00,23.9,23.96,23.61,23.7,323078.0,23.9,23.96,23.61,23.7,323078.0
2018-12-07 11:30:00,23.71,23.82,23.57,23.58,314249.0,23.71,23.82,23.57,23.58,314249.0
2018-12-07 12:00:00,23.58,23.75,23.51,23.53,444290.0,23.58,23.75,23.51,23.53,444290.0
2018-12-07 12:30:00,23.53,23.69,23.38,23.65,463759.0,23.53,23.69,23.38,23.65,463759.0
2018-12-07 13:00:00,23.64,23.78,23.58,23.7,314060.0,23.64,23.78,23.58,23.7,314060.0
2018-12-07 13:30:00,23.69,23.7,23.56,23.59,214799.0,23.69,23.7,23.56,23.59,214799.0
2018-12-07 14:00:00,23.58,23.73,23.52,23.65,272332.0,23.58,23.73,23.52,23.65,272332.0
2018-12-07 14:30:00,23.66,23.68,23.46,23.49,352119.0,23.66,23.68,23.46,23.49,352119.0
2018-12-07 15:00:00,23.49,23.59,23.22,23.36,953243.0,23.49,23.59,23.22,23.36,953243.0
2018-12-07 15:30:00,23.34,23.47,23.25,23.44,1211410.0,23.34,23.47,23.25,23.44,1211410.0
2018-12-10 09:30:00,23.41,23.59,23.18,23.27,340374.0,23.41,23.59,23.18,23.27,340374.0
2018-12-10 10:00:00,23.27,23.4,22.97,23.04,631552.0,23.27,23.4,22.97,23.04,631552.0
2018-12-10 10:30:00,23.03,23.05,22.42,22.45,453273.0,23.03,23.05,22.42,22.45,453273.0
2018-12-10 11:00:00,22.45,22.58,22.18,22.26,647228.0,22.45,22.58,22.18,22.26,647228.0
2018-12-10 11:30:00,22.26,22.57,22.26,22.45,274391.0,22.26,22.57,22.26,22.45,274391.0
2018-12-10 12:00:00,22.45,22.53,22.32,22.43,219701.0,22.45,22.53,22.32,22.43,219701.0
2018-12-10 12:30:00,22.43,22.61,22.39,22.51,207904.0,22.43,22.61,22.39,22.51,207904.0
2018-12-10 13:00:00,22.52,22.61,22.47,22.51,226093.0,22.52,22.61,22.47,22.51,226093.0
2018-12-10 13:30:00,22.5,22.65,22.49,22.54,314233.0,22.5,22.65,22.49,22.54,314233.0
2018-12-10 14:00:00,22.54,22.64,22.41,22.47,209832.0,22.54,22.64,22.41,22.47,209832.0
2018-12-10 14:30:00,22.48,22.58,22.43,22.46,480905.0,22.48,22.58,22.43,22.46,480905.0
2018-12-10 15:00:00,22.45,22.5,22.33,22.43,285183.0,22.45,22.5,22.33,22.43,285183.0
2018-12-10 15:30:00,22.44,22.55,22.37,22.39,1003624.0,22.44,22.55,22.37,22.39,1003624.0
2018-12-11 09:30:00,22.54,22.7,22.28,22.44,640169.0,22.54,22.7,22.28,22.44,640169.0
2018-12-11 10:00:00,22.43,22.71,22.33,22.67,773140.0,22.43,22.71,22.33,22.67,773140.0
2018-12-11 10:30:00,22.67,22.69,22.47,22.58,226920.0,22.67,22.69,22.47,22.58,226920.0
2018-12-11 11:00:00,22.58,22.67,22.51,22.64,299398.0,22.58,22.67,22.51,22.64,299398.0
2018-12-11 11:30:00,22.64,22.82,22.57,22.77,248284.0,22.64,22.82,22.57,22.77,248284.0
2018-12-11 12:00:00,22.78,22.81,22.44,22.49,249308.0,22.78,22.81,22.44,22.49,249308.0
2018-12-11 12:30:00,22.48,22.51,22.38,22.38,187968.0,22.48,22.51,22.38,22.38,187968.0
2018-12-11 13:00:00,22.37,22.43,22.31,22.32,105710.0,22.37,22.43,22.31,22.32,105710.0
2018-12-11 13:30:00,22.32,22.32,21.84,21.98,332420.0,22.32,22.32,21.84,21.98,332420.0
2018-12-11 14:00:00,21.97,22.27,21.92,22.25,250045.0,21.97,22.27,21.92,22.25,250045.0
2018-12-11 14:30:00,22.25,22.3,22.14,22.17,240633.0,22.25,22.3,22.14,22.17,240633.0
2018-12-11 15:00:00,22.17,22.31,22.07,22.12,322550.0,22.17,22.31,22.07,22.12,322550.0
2018-12-11 15:30:00,22.12,22.23,21.88,22.13,1520525.0,22.12,22.23,21.88,22.13,1520525.0
2018-12-12 09:30:00,21.03,21.18,20.13,20.28,2158619.0,21.03,21.18,20.13,20.28,2158619.0
2018-12-12 10:00:00,20.28,20.29,19.94,20.07,1507901.0,20.28,20.29,19.94,20.07,1507901.0
2018-12-12 10:30:00,20.06,20.86,20.06,20.81,1363926.0,20.06,20.86,20.06,20.81,1363926.0
2018-12-12 11:00:00,20.81,20.96,20.25,20.31,1131626.0,20.81,20.96,20.25,20.31,1131626.0
2018-12-12 11:30:00,20.31,20.52,20.24,20.35,763186.0,20.31,20.52,20.24,20.35,763186.0
2018-12-12 12:00:00,20.34,20.39,20.11,20.22,821816.0,20.34,20.39,20.11,20.22,821816.0
2018-12-12 12:30:00,20.23,20.27,19.96,19.98,590635.0,20.23,20.27,19.96,19.98,590635.0
2018-12-12 13:00:00,19.98,19.98,19.68,19.77,573639.0,19.98,19.98,19.68,19.77,573639.0
2018-12-12 13:30:00,19.78,19.94,19.74,19.76,823918.0,19.78,19.94,19.74,19.76,823918.0
2018-12-12 14:00:00,19.76,20.02,19.74,19.84,560681.0,19.76,20.02,19.74,19.84,560681.0
2018-12-12 14:30:00,19.85,19.88,19.44,19.48,913662.0,19.85,19.88,19.44,19.48,913662.0
2018-12-12 15:00:00,19.48,19.83,19.47,19.72,1714389.0,19.48,19.83,19.47,19.72,1714389.0
2018-12-12 15:30:00,19.72,20.04,19.71,19.8,2305602.0,19.72,20.04,19.71,19.8,2305602.0
2018-12-13 09:30:00,19.95,20.09,19.58,19.64,2180558.0,19.95,20.09,19.58,19.64,2180558.0
2018-12-13 10:00:00,19.65,19.75,19.3,19.3,1216643.0,19.65,19.75,19.3,19.3,1216643.0
2018-12-13 10:30:00,19.31,19.35,19.0,19.11,1157084.0,19.31,19.35,19.0,19.11,1157084.0
2018-12-13 11:00:00,19.11,19.11,18.86,18.87,1111802.0,19.11,19.11,18.86,18.87,1111802.0
2018-12-13 11:30:00,18.87,19.01,18.79,18.88,954145.0,18.87,19.01,18.79,18.88,954145.0
2018-12-13 12:00:00,18.88,18.92,18.76,18.88,775672.0,18.88,18.92,18.76,18.88,775672.0
2018-12-13 12:30:00,18.87,18.91,18.79,18.83,474615.0,18.87,18.91,18.79,18.83,474615.0
2018-12-13 13:00:00,18.82,19.07,18.79,19.02,838582.0,18.82,19.07,18.79,19.02,838582.0
2018-12-13 13:30:00,19.03,19.05,18.77,18.78,443758.0,19.03,19.05,18.77,18.78,443758.0
2018-12-13 14:00:00,18.78,19.05,18.77,19.04,666145.0,18.78,19.05,18.77,19.04,666145.0
2018-12-13 14:30:00,19.04,19.04,18.8,18.8,331287.0,19.04,19.04,18.8,18.8,331287.0
2018-12-13 15:00:00,18.81,18.87,18.75,18.81,662223.0,18.81,18.87,18.75,18.81,662223.0
2018-12-13 15:30:00,18.8,18.95,18.76,18.77,1450921.0,18.8,18.95,18.76,18.77,1450921.0
2018-12-14 09:30:00,18.53,19.25,18.33,19.01,1428778.0,18.53,19.25,18.33,19.01,1428778.0
2018-12-14 10:00:00,19.01,19.35,18.95,19.2,762906.0,19.01,19.35,18.95,19.2,762906.0
2018-12-14 10:30:00,19.19,19.44,19.08,19.18,453629.0,19.19,19.44,19.08,19.18,453629.0
2018-12-14 11:00:00,19.18,19.36,19.07,19.11,420920.0,19.18,19.36,19.07,19.11,420920.0
2018-12-14 11:30:00,19.11,19.19,18.98,19.02,397622.0,19.11,19.19,18.98,19.02,397622.0
2018-12-14 12:00:00,19.02,19.19,18.97,19.09,313403.0,19.02,19.19,18.97,19.09,313403.0
2018-12-14 12:30:00,19.1,19.15,18.97,19.01,478361.0,19.1,19.15,18.97,19.01,478361.0
2018-12-14 13:00:00,19.01,19.09,18.91,18.96,259903.0,19.01,19.09,18.91,18.96,259903.0
2018-12-14 13:30:00,18.96,18.97,18.8,18.86,299687.0,18.96,18.97,18.8,18.86,299687.0
2018-12-14 14:00:00,18.87,19.06,18.86,19.05,378673.0,18.87,19.06,18.86,19.05,378673.0
2018-12-14 14:30:00,19.05,19.11,18.97,19.09,409838.0,19.05,19.11,18.97,19.09,409838.0
2018-12-14 15:00:00,19.1,19.13,19.0,19.05,346803.0,19.1,19.13,19.0,19.05,346803.0
2018-12-14 15:30:00,19.04,19.06,18.85,18.99,1290954.0,19.04,19.06,18.85,18.99,1290954.0
2018-12-17 09:30:00,18.75,18.93,18.39,18.91,871313.0,18.75,18.93,18.39,18.91,871313.0
2018-12-17 10:00:00,18.9,18.98,18.69,18.79,480347.0,18.9,18.98,18.69,18.79,480347.0
2018-12-17 10:30:00,18.78,19.03,18.72,18.97,346464.0,18.78,19.03,18.72,18.97,346464.0
2018-12-17 11:00:00,18.98,19.2,18.96,19.12,379544.0,18.98,19.2,18.96,19.12,379544.0
2018-12-17 11:30:00,19.12,19.13,18.9,19.02,320648.0,19.12,19.13,18.9,19.02,320648.0
2018-12-17 12:00:00,19.02,19.04,18.71,18.79,255105.0,19.02,19.04,18.71,18.79,255105.0
2018-12-17 12:30:00,18.78,18.8,18.62,18.66,343302.0,18.78,18.8,18.62,18.66,343302.0
2018-12-17 13:00:00,18.66,18.68,18.45,18.46,219384.0,18.66,18.68,18.45,18.46,219384.0
2018-12-17 13:30:00,18.45,18.51,18.36,18.41,426324.0,18.45,18.51,18.36,18.41,426324.0
2018-12-17 14:00:00,18.4,18.51,18.32,18.36,276079.0,18.4,18.51,18.32,18.36,276079.0
2018-12-17 14:30:00,18.37,18.51,18.36,18.42,300294.0,18.37,18.51,18.36,18.42,300294.0
2018-12-17 15:00:00,18.41,18.45,18.28,18.32,434068.0,18.41,18.45,18.28,18.32,434068.0
2018-12-17 15:30:00,18.33,18.44,18.25,18.41,1645035.0,18.33,18.44,18.25,18.41,1645035.0
2018-12-18 09:30:00,18.56,18.68,18.33,18.63,504004.0,18.56,18.68,18.33,18.63,504004.0
2018-12-18 10:00:00,18.63,18.64,18.38,18.43,460501.0,18.63,18.64,18.38,18.43,460501.0
2018-12-18 10:30:00,18.44,18.56,18.34,18.43,302467.0,18.44,18.56,18.34,18.43,302467.0
2018-12-18 11:00:00,18.43,18.49,18.28,18.41,422747.0,18.43,18.49,18.28,18.41,422747.0
2018-12-18 11:30:00,18.42,18.57,18.3,18.57,357911.0,18.42,18.57,18.3,18.57,357911.0
2018-12-18 12:00:00,18.57,18.99,18.55,18.96,548338.0,18.57,18.99,18.55,18.96,548338.0
2018-12-18 12:30:00,18.97,19.1,18.92,19.1,240745.0,18.97,19.1,18.92,19.1,240745.0
2018-12-18 13:00:00,19.09,19.12,18.95,18.97,338520.0,19.09,19.12,18.95,18.97,338520.0
2018-12-18 13:30:00,18.97,19.04,18.94,19.01,222748.0,18.97,19.04,18.94,19.01,222748.0
2018-12-18 14:00:00,19.01,19.12,19.0,19.1,252079.0,19.01,19.12,19.0,19.1,252079.0
2018-12-18 14:30:00,19.11,19.14,18.82,18.82,394719.0,19.11,19.14,18.82,18.82,394719.0
2018-12-18 15:00:00,18.83,18.94,18.77,18.86,275179.0,18.83,18.94,18.77,18.86,275179.0
2018-12-18 15:30:00,18.87,18.94,18.8,18.81,818320.0,18.87,18.94,18.8,18.81,818320.0
2018-12-19 09:30:00,18.64,18.69,18.43,18.54,422490.0,18.64,18.69,18.43,18.54,422490.0
2018-12-19 10:00:00,18.54,18.63,18.42,18.44,297509.0,18.54,18.63,18.42,18.44,297509.0
2018-12-19 10:30:00,18.45,18.59,18.45,18.57,349656.0,18.45,18.59,18.45,18.57,349656.0
2018-12-19 11:00:00,18.57,18.59,18.3,18.39,292197.0,18.57,18.59,18.3,18.39,292197.0
2018-12-19 11:30:00,18.39,18.39,18.28,18.33,273851.0,18.39,18.39,18.28,18.33,273851.0
2018-12-19 12:00:00,18.33,18.4,18.23,18.26,238761.0,18.33,18.4,18.23,18.26,238761.0
2018-12-19 12:30:00,18.27,18.29,18.21,18.24,188227.0,18.27,18.29,18.21,18.24,188227.0
2018-12-19 13:00:00,18.23,18.32,18.21,18.26,192218.0,18.23,18.32,18.21,18.26,192218.0
2018-12-19 13:30:00,18.26,18.41,18.2,18.38,171655.0,18.26,18.41,18.2,18.38,171655.0
2018-12-19 14:00:00,18.36,18.4,17.91,18.2,757143.0,18.36,18.4,17.91,18.2,757143.0
2018-12-19 14:30:00,18.21,18.49,18.01,18.12,976284.0,18.21,18.49,18.01,18.12,976284.0
2018-12-19 15:00:00,18.11,18.19,17.9,17.92,723216.0,18.11,18.19,17.9,17.92,723216.0
2018-12-19 15:30:00,17.92,18.13,17.83,18.11,1406249.0,17.92,18.13,17.83,18.11,1406249.0
2018-12-20 09:30:00,18.07,18.1,17.72,18.05,555851.0,18.07,18.1,17.72,18.05,555851.0
2018-12-20 10:00:00,18.05,18.26,18.04,18.23,281430.0,18.05,18.26,18.04,18.23,281430.0
2018-12-20 10:30:00,18.22,18.28,17.87,17.89,297882.0,18.22,18.28,17.87,17.89,297882.0
2018-12-20 11:00:00,17.88,17.92,17.66,17.71,391662.0,17.88,17.92,17.66,17.71,391662.0
2018-12-20 11:30:00,17.71,17.77,17.52,17.61,349743.0,17.71,17.77,17.52,17.61,349743.0
2018-12-20 12:00:00,17.61,17.72,17.55,17.7,444789.0,17.61,17.72,17.55,17.7,444789.0
2018-12-20 12:30:00,17.69,17.79,17.6,17.74,424203.0,17.69,17.79,17.6,17.74,424203.0
2018-12-20 13:00:00,17.74,17.75,17.64,17.71,250476.0,17.74,17.75,17.64,17.71,250476.0
2018-12-20 13:30:00,17.7,17.74,17.61,17.69,336026.0,17.7,17.74,17.61,17.69,336026.0
2018-12-20 14:00:00,17.69,17.7,17.46,17.54,583006.0,17.69,17.7,17.46,17.54,583006.0
2018-12-20 14:30:00,17.55,17.81,17.5,17.69,492491.0,17.55,17.81,17.5,17.69,492491.0
2018-12-20 15:00:00,17.69,17.7,17.53,17.6,439543.0,17.69,17.7,17.53,17.6,439543.0
2018-12-20 15:30:00,17.6,17.7,17.54,17.68,1961044.0,17.6,17.7,17.54,17.68,1961044.0
2018-12-21 09:30:00,17.77,17.95,17.37,17.38,939660.0,17.77,17.95,17.37,17.38,939660.0
2018-12-21 10:00:00,17.35,17.76,17.28,17.66,867691.0,17.35,17.76,17.28,17.66,867691.0
2018-12-21 10:30:00,17.67,17.71,17.57,17.6,171944.0,17.67,17.71,17.57,17.6,171944.0
2018-12-21 11:00:00,17.6,17.64,17.46,17.6,307847.0,17.6,17.64,17.46,17.6,307847.0
2018-12-21 11:30:00,17.61,17.66,17.5,17.55,201711.0,17.61,17.66,17.5,17.55,201711.0
2018-12-21 12:00:00,17.56,17.56,17.33,17.35,369078.0,17.56,17.56,17.33,17.35,369078.0
2018-12-21 12:30:00,17.35,17.42,17.2,17.23,369339.0,17.35,17.42,17.2,17.23,369339.0
2018-12-21 13:00:00,17.23,17.28,17.1,17.17,349978.0,17.23,17.28,17.1,17.17,349978.0
2018-12-21 13:30:00,17.18,17.35,17.15,17.26,363104.0,17.18,17.35,17.15,17.26,363104.0
2018-12-21 14:00:00,17.26,17.31,17.17,17.24,379807.0,17.26,17.31,17.17,17.24,379807.0
2018-12-21 14:30:00,17.23,17.28,17.2,17.21,389137.0,17.23,17.28,17.2,17.21,389137.0
2018-12-21 15:00:00,17.22,17.25,17.02,17.03,575056.0,17.22,17.25,17.02,17.03,575056.0
2018-12-21 15:30:00,17.03,17.06,16.85,16.96,1569104.0,17.03,17.06,16.85,16.96,1569104.0
2018-12-24 09:30:00,16.67,16.96,16.57,16.95,424499.0,16.67,16.96,16.57,16.95,424499.0
2018-12-24 10:00:00,16.96,17.13,16.89,17.04,412149.0,16.96,17.13,16.89,17.04,412149.0
2018-12-24 10:30:00,17.04,17.31,17.0,17.31,254661.0,17.04,17.31,17.0,17.31,254661.0
2018-12-24 11:00:00,17.31,17.36,17.17,17.21,240627.0,17.31,17.36,17.17,17.21,240627.0
2018-12-24 11:30:00,17.21,17.24,17.09,17.12,238720.0,17.21,17.24,17.09,17.12,238720.0
2018-12-24 12:00:00,17.12,17.19,16.95,16.96,311580.0,17.12,17.19,16.95,16.96,311580.0
2018-12-24 12:30:00,16.98,17.0,16.73,16.76,414160.0,16.98,17.0,16.73,16.76,414160.0
2018-12-26 09:30:00,16.79,16.93,16.52,16.91,514403.0,16.79,16.93,16.52,16.91,514403.0
2018-12-26 10:00:00,16.89,17.08,16.77,17.02,304500.0,16.89,17.08,16.77,17.02,304500.0
2018-12-26 10:30:00,17.03,17.07,16.92,16.98,185213.0,17.03,17.07,16.92,16.98,185213.0
2018-12-26 11:00:00,16.99,17.14,16.97,17.12,174718.0,16.99,17.14,16.97,17.12,174718.0
2018-12-26 11:30:00,17.12,17.17,17.07,17.15,131138.0,17.12,17.17,17.07,17.15,131138.0
2018-12-26 12:00:00,17.15,17.32,17.15,17.17,196308.0,17.15,17.32,17.15,17.17,196308.0
2018-12-26 12:30:00,17.18,17.32,17.16,17.28,113189.0,17.18,17.32,17.16,17.28,113189.0
2018-12-26 13:00:00,17.29,17.31,17.16,17.22,157538.0,17.29,17.31,17.16,17.22,157538.0
2018-12-26 13:30:00,17.23,17.37,17.22,17.36,190762.0,17.23,17.37,17.22,17.36,190762.0
2018-12-26 14:00:00,17.37,17.39,17.3,17.37,203401.0,17.37,17.39,17.3,17.37,203401.0
2018-12-26 14:30:00,17.37,17.45,17.36,17.43,162794.0,17.37,17.45,17.36,17.43,162794.0
2018-12-26 15:00:00,17.43,17.62,17.41,17.57,233620.0,17.43,17.62,17.41,17.57,233620.0
2018-12-26 15:30:00,17.57,17.84,17.54,17.82,754740.0,17.57,17.84,17.54,17.82,754740.0
2018-12-27 09:30:00,17.58,17.69,17.22,17.35,296242.0,17.58,17.69,17.22,17.35,296242.0
2018-12-27 10:00:00,17.37,17.5,17.23,17.28,149295.0,17.37,17.5,17.23,17.28,149295.0
2018-12-27 10:30:00,17.28,17.47,17.25,17.41,322157.0,17.28,17.47,17.25,17.41,322157.0
2018-12-27 11:00:00,17.41,17.52,17.31,17.5,165552.0,17.41,17.52,17.31,17.5,165552.0
2018-12-27 11:30:00,17.51,17.57,17.29,17.38,194077.0,17.51,17.57,17.29,17.38,194077.0
2018-12-27 12:00:00,17.37,17.38,17.18,17.25,159719.0,17.37,17.38,17.18,17.25,159719.0
2018-12-27 12:30:00,17.24,17.32,17.18,17.31,114636.0,17.24,17.32,17.18,17.31,114636.0
2018-12-27 13:00:00,17.3,17.35,17.19,17.2,107095.0,17.3,17.35,17.19,17.2,107095.0
2018-12-27 13:30:00,17.19,17.26,17.1,17.16,186456.0,17.19,17.26,17.1,17.16,186456.0
2018-12-27 14:00:00,17.16,17.24,17.12,17.23,222514.0,17.16,17.24,17.12,17.23,222514.0
2018-12-27 14:30:00,17.23,17.44,17.17,17.36,165569.0,17.23,17.44,17.17,17.36,165569.0
2018-12-27 15:00:00,17.37,17.57,17.29,17.57,299398.0,17.37,17.57,17.29,17.57,299398.0
2018-12-27 15:30:00,17.57,17.91,17.52,17.91,1237131.0,17.57,17.91,17.52,17.91,1237131.0
2018-12-28 09:30:00,17.95,18.05,17.76,17.91,203494.0,17.95,18.05,17.76,17.91,203494.0
2018-12-28 10:00:00,17.89,17.89,17.53,17.55,160030.0,17.89,17.89,17.53,17.55,160030.0
2018-12-28 10:30:00,17.54,17.62,17.45,17.51,120925.0,17.54,17.62,17.45,17.51,120925.0
2018-12-28 11:00:00,17.51,17.7,17.48,17.58,153703.0,17.51,17.7,17.48,17.58,153703.0
2018-12-28 11:30:00,17.58,17.63,17.42,17.5,189298.0,17.58,17.63,17.42,17.5,189298.0
2018-12-28 12:00:00,17.52,17.63,17.5,17.53,70788.0,17.52,17.63,17.5,17.53,70788.0
2018-12-28 12:30:00,17.54,17.64,17.52,17.56,100652.0,17.54,17.64,17.52,17.56,100652.0
2018-12-28 13:00:00,17.56,17.71,17.56,17.63,89141.0,17.56,17.71,17.56,17.63,89141.0
2018-12-28 13:30:00,17.64,17.75,17.59,17.72,66481.0,17.64,17.75,17.59,17.72,66481.0
2018-12-28 14:00:00,17.73,17.88,17.72,17.8,121716.0,17.73,17.88,17.72,17.8,121716.0
2018-12-28 14:30:00,17.8,17.92,17.78,17.83,201208.0,17.8,17.92,17.78,17.83,201208.0
2018-12-28 15:00:00,17.83,17.85,17.48,17.49,333899.0,17.83,17.85,17.48,17.49,333899.0
2018-12-28 15:30:00,17.49,17.58,17.42,17.52,593260.0,17.49,17.58,17.42,17.52,593260.0
2018-12-31 09:30:00,17.64,17.87,17.64,17.79,300956.0,17.64,17.87,17.64,17.79,300956.0
2018-12-31 10:00:00,17.81,17.82,17.59,17.66,262098.0,17.81,17.82,17.59,17.66,262098.0
2018-12-31 10:30:00,17.67,17.75,17.58,17.69,150050.0,17.67,17.75,17.58,17.69,150050.0
2018-12-31 11:00:00,17.7,17.76,17.63,17.7,164719.0,17.7,17.76,17.63,17.7,164719.0
2018-12-31 11:30:00,17.7,17.71,17.54,17.67,146784.0,17.7,17.71,17.54,17.67,146784.0
2018-12-31 12:00:00,17.67,17.74,17.62,17.74,125043.0,17.67,17.74,17.62,17.74,125043.0
2018-12-31 12:30:00,17.74,17.91,17.74,17.84,338441.0,17.74,17.91,17.74,17.84,338441.0
2018-12-31 13:00:00,17.84,17.9,17.8,17.89,96203.0,17.84,17.9,17.8,17.89,96203.0
2018-12-31 13:30:00,17.88,17.93,17.76,17.77,78205.0,17.88,17.93,17.76,17.77,78205.0
2018-12-31 14:00:00,17.77,17.83,17.71,17.72,159001.0,17.77,17.83,17.71,17.72,159001.0
2018-12-31 14:30:00,17.71,17.79,17.68,17.71,170972.0,17.71,17.79,17.68,17.71,170972.0
2018-12-31 15:00:00,17.7,17.77,17.59,17.62,221253.0,17.7,17.77,17.59,17.62,221253.0
2018-12-31 15:30:00,17.63,17.69,17.54,17.67,720335.0,17.63,17.69,17.54,17.67,720335.0
2019-01-02 09:30:00,17.44,17.57,17.16,17.48,373850.0,17.44,17.57,17.16,17.48,373850.0
2019-01-02 10:00:00,17.48,17.7,17.48,17.56,125139.0,17.48,17.7,17.48,17.56,125139.0
2019-01-02 10:30:00,17.56,17.77,17.51,17.73,136324.0,17.56,17.77,17.51,17.73,136324.0
2019-01-02 11:00:00,17.74,17.84,17.72,17.81,120801.0,17.74,17.84,17.72,17.81,120801.0
2019-01-02 11:30:00,17.8,17.89,17.71,17.71,96598.0,17.8,17.89,17.71,17.71,96598.0
2019-01-02 12:00:00,17.71,17.82,17.69,17.81,188335.0,17.71,17.82,17.69,17.81,188335.0
2019-01-02 12:30:00,17.81,17.96,17.8,17.88,122088.0,17.81,17.96,17.8,17.88,122088.0
2019-01-02 13:00:00,17.88,18.04,17.87,17.93,178990.0,17.88,18.04,17.87,17.93,178990.0
2019-01-02 13:30:00,17.94,18.05,17.93,18.03,217379.0,17.94,18.05,17.93,18.03,217379.0
2019-01-02 14:00:00,18.03,18.03,17.87,17.93,95236.0,18.03,18.03,17.87,17.93,95236.0
2019-01-02 14:30:00,17.93,17.99,17.86,17.93,217539.0,17.93,17.99,17.86,17.93,217539.0
2019-01-02 15:00:00,17.93,17.97,17.7,17.72,229894.0,17.93,17.97,17.7,17.72,229894.0
2019-01-02 15:30:00,17.73,17.88,17.68,17.81,621019.0,17.73,17.88,17.68,17.81,621019.0
2019-01-03 09:30:00,17.64,17.64,17.19,17.29,399183.0,17.64,17.64,17.19,17.29,399183.0
2019-01-03 10:00:00,17.28,17.38,17.11,17.35,534392.0,17.28,17.38,17.11,17.35,534392.0
2019-01-03 10:30:00,17.34,17.45,17.25,17.4,316874.0,17.34,17.45,17.25,17.4,316874.0
2019-01-03 11:00:00,17.41,17.67,17.37,17.61,261038.0,17.41,17.67,17.37,17.61,261038.0
2019-01-03 11:30:00,17.62,17.88,17.61,17.88,313831.0,17.62,17.88,17.61,17.88,313831.0
2019-01-03 12:00:00,17.87,17.88,17.63,17.71,192839.0,17.87,17.88,17.63,17.71,192839.0
2019-01-03 12:30:00,17.71,17.76,17.58,17.66,249263.0,17.71,17.76,17.58,17.66,249263.0
2019-01-03 13:00:00,17.65,17.66,17.44,17.51,130691.0,17.65,17.66,17.44,17.51,130691.0
2019-01-03 13:30:00,17.51,17.56,17.41,17.43,92483.0,17.51,17.56,17.41,17.43,92483.0
2019-01-03 14:00:00,17.43,17.56,17.38,17.54,97401.0,17.43,17.56,17.38,17.54,97401.0
2019-01-03 14:30:00,17.54,17.58,17.46,17.55,97918.0,17.54,17.58,17.46,17.55,97918.0
2019-01-03 15:00:00,17.56,17.58,17.46,17.51,121064.0,17.56,17.58,17.46,17.51,121064.0
2019-01-03 15:30:00,17.51,17.58,17.36,17.38,526585.0,17.51,17.58,17.36,17.38,526585.0
2019-01-04 09:30:00,17.6,18.11,17.57,18.03,302026.0,17.6,18.11,17.57,18.03,302026.0
2019-01-04 10:00:00,18.04,18.15,17.92,18.12,177063.0,18.04,18.15,17.92,18.12,177063.0
2019-01-04 10:30:00,18.12,18.14,17.93,18.07,271920.0,18.12,18.14,17.93,18.07,271920.0
2019-01-04 11:00:00,18.07,18.2,17.98,17.99,223371.0,18.07,18.2,17.98,17.99,223371.0
2019-01-04 11:30:00,17.98,18.25,17.96,18.19,220701.0,17.98,18.25,17.96,18.19,220701.0
2019-01-04 12:00:00,18.19,18.19,18.08,18.08,150938.0,18.19,18.19,18.08,18.08,150938.0
2019-01-04 12:30:00,18.09,18.23,18.05,18.16,92490.0,18.09,18.23,18.05,18.16,92490.0
2019-01-04 13:00:00,18.17,18.25,18.16,18.23,119079.0,18.17,18.25,18.16,18.23,119079.0
2019-01-04 13:30:00,18.23,18.25,18.14,18.17,220518.0,18.23,18.25,18.14,18.17,220518.0
2019-01-04 14:00:00,18.18,18.21,18.13,18.2,121905.0,18.18,18.21,18.13,18.2,121905.0
2019-01-04 14:30:00,18.2,18.23,18.0,18.01,173050.0,18.2,18.23,18.0,18.01,173050.0
2019-01-04 15:00:00,18.0,18.17,18.0,18.07,143449.0,18.0,18.17,18.0,18.07,143449.0
2019-01-04 15:30:00,18.07,18.18,18.03,18.13,670651.0,18.07,18.18,18.03,18.13,670651.0
2019-01-07 09:30:00,18.22,18.32,17.99,18.21,229887.0,18.22,18.32,17.99,18.21,229887.0
2019-01-07 10:00:00,18.21,18.45,18.2,18.4,177291.0,18.21,18.45,18.2,18.4,177291.0
2019-01-07 10:30:00,18.41,18.6,18.41,18.56,177442.0,18.41,18.6,18.41,18.56,177442.0
2019-01-07 11:00:00,18.55,18.66,18.48,18.63,148890.0,18.55,18.66,18.48,18.63,148890.0
2019-01-07 11:30:00,18.64,18.68,18.55,18.68,134982.0,18.64,18.68,18.55,18.68,134982.0
2019-01-07 12:00:00,18.68,18.7,18.57,18.6,235456.0,18.68,18.7,18.57,18.6,235456.0
2019-01-07 12:30:00,18.59,18.73,18.54,18.73,164567.0,18.59,18.73,18.54,18.73,164567.0
2019-01-07 13:00:00,18.73,18.83,18.69,18.82,146503.0,18.73,18.83,18.69,18.82,146503.0
2019-01-07 13:30:00,18.81,18.82,18.65,18.7,95464.0,18.81,18.82,18.65,18.7,95464.0
2019-01-07 14:00:00,18.7,18.71,18.54,18.65,162801.0,18.7,18.71,18.54,18.65,162801.0
2019-01-07 14:30:00,18.64,18.67,18.53,18.57,108881.0,18.64,18.67,18.53,18.57,108881.0
2019-01-07 15:00:00,18.57,18.69,18.57,18.66,158288.0,18.57,18.69,18.57,18.66,158288.0
2019-01-07 15:30:00,18.67,18.73,18.59,18.67,604702.0,18.67,18.73,18.59,18.67,604702.0
2019-01-08 09:30:00,18.71,19.02,18.57,18.61,524367.0,18.71,19.02,18.57,18.61,524367.0
2019-01-08 10:00:00,18.61,18.82,18.57,18.8,273816.0,18.61,18.82,18.57,18.8,273816.0
2019-01-08 10:30:00,18.8,18.86,18.69,18.79,223254.0,18.8,18.86,18.69,18.79,223254.0
2019-01-08 11:00:00,18.79,18.87,18.65,18.68,190298.0,18.79,18.87,18.65,18.68,190298.0
2019-01-08 11:30:00,18.68,18.71,18.63,18.7,221872.0,18.68,18.71,18.63,18.7,221872.0
2019-01-08 12:00:00,18.7,18.78,18.67,18.73,179018.0,18.7,18.78,18.67,18.73,179018.0
2019-01-08 12:30:00,18.73,18.8,18.67,18.79,231331.0,18.73,18.8,18.67,18.79,231331.0
2019-01-08 13:00:00,18.79,18.91,18.76,18.88,143366.0,18.79,18.91,18.76,18.88,143366.0
2019-01-08 13:30:00,18.88,18.96,18.82,18.92,211156.0,18.88,18.96,18.82,18.92,211156.0
2019-01-08 14:00:00,18.91,19.02,18.86,18.88,329531.0,18.91,19.02,18.86,18.88,329531.0
2019-01-08 14:30:00,18.87,18.91,18.85,18.88,119225.0,18.87,18.91,18.85,18.88,119225.0
2019-01-08 15:00:00,18.88,18.95,18.85,18.94,236843.0,18.88,18.95,18.85,18.94,236843.0
2019-01-08 15:30:00,18.94,18.98,18.84,18.87,677396.0,18.94,18.98,18.84,18.87,677396.0
2019-01-09 09:30:00,18.9,19.21,18.82,19.21,305900.0,18.9,19.21,18.82,19.21,305900.0
2019-01-09 10:00:00,19.22,19.38,19.14,19.36,276213.0,19.22,19.38,19.14,19.36,276213.0
2019-01-09 10:30:00,19.35,19.35,19.05,19.11,296589.0,19.35,19.35,19.05,19.11,296589.0
2019-01-09 11:00:00,19.11,19.32,19.1,19.25,144128.0,19.11,19.32,19.1,19.25,144128.0
2019-01-09 11:30:00,19.24,19.25,19.16,19.2,119584.0,19.24,19.25,19.16,19.2,119584.0
2019-01-09 12:00:00,19.2,19.37,19.2,19.29,115400.0,19.2,19.37,19.2,19.29,115400.0
2019-01-09 12:30:00,19.29,19.37,19.27,19.35,136736.0,19.29,19.37,19.27,19.35,136736.0
2019-01-09 13:00:00,19.35,19.38,19.32,19.34,110687.0,19.35,19.38,19.32,19.34,110687.0
2019-01-09 13:30:00,19.34,19.34,19.23,19.32,133897.0,19.34,19.34,19.23,19.32,133897.0
2019-01-09 14:00:00,19.32,19.35,19.22,19.25,167022.0,19.32,19.35,19.22,19.25,167022.0
2019-01-09 14:30:00,19.25,19.34,19.21,19.3,213150.0,19.25,19.34,19.21,19.3,213150.0
2019-01-09 15:00:00,19.3,19.33,19.24,19.29,211318.0,19.3,19.33,19.24,19.29,211318.0
2019-01-09 15:30:00,19.28,19.32,19.22,19.23,460871.0,19.28,19.32,19.22,19.23,460871.0
2019-01-10 09:30:00,18.81,18.87,18.58,18.71,593725.0,18.81,18.87,18.58,18.71,593725.0
2019-01-10 10:00:00,18.7,19.2,18.7,19.19,262862.0,18.7,19.2,18.7,19.19,262862.0
2019-01-10 10:30:00,19.19,19.32,19.11,19.15,206306.0,19.19,19.32,19.11,19.15,206306.0
2019-01-10 11:00:00,19.15,19.19,19.09,19.14,189007.0,19.15,19.19,19.09,19.14,189007.0
2019-01-10 11:30:00,19.14,19.17,19.07,19.16,90681.0,19.14,19.17,19.07,19.16,90681.0
2019-01-10 12:00:00,19.16,19.22,19.07,19.22,159974.0,19.16,19.22,19.07,19.22,159974.0
2019-01-10 12:30:00,19.21,19.22,19.13,19.17,106087.0,19.21,19.22,19.13,19.17,106087.0
2019-01-10 13:00:00,19.17,19.19,19.06,19.09,95487.0,19.17,19.19,19.06,19.09,95487.0
2019-01-10 13:30:00,19.1,19.1,19.0,19.08,82302.0,19.1,19.1,19.0,19.08,82302.0
2019-01-10 14:00:00,19.1,19.19,19.09,19.14,125232.0,19.1,19.19,19.09,19.14,125232.0
2019-01-10 14:30:00,19.13,19.15,19.03,19.08,99228.0,19.13,19.15,19.03,19.08,99228.0
2019-01-10 15:00:00,19.08,19.15,19.07,19.11,131618.0,19.08,19.15,19.07,19.11,131618.0
2019-01-10 15:30:00,19.11,19.23,19.1,19.19,644303.0,19.11,19.23,19.1,19.19,644303.0
2019-01-11 09:30:00,19.21,19.41,19.08,19.4,398330.0,19.21,19.41,19.08,19.4,398330.0
2019-01-11 10:00:00,19.41,19.69,19.35,19.62,669652.0,19.41,19.69,19.35,19.62,669652.0
2019-01-11 10:30:00,19.62,19.87,19.6,19.75,571787.0,19.62,19.87,19.6,19.75,571787.0
2019-01-11 11:00:00,19.75,19.77,19.66,19.69,372176.0,19.75,19.77,19.66,19.69,372176.0
2019-01-11 11:30:00,19.7,19.76,19.68,19.72,175964.0,19.7,19.76,19.68,19.72,175964.0
2019-01-11 12:00:00,19.71,19.86,19.63,19.86,201957.0,19.71,19.86,19.63,19.86,201957.0
2019-01-11 12:30:00,19.86,19.87,19.66,19.67,137048.0,19.86,19.87,19.66,19.67,137048.0
2019-01-11 13:00:00,19.67,19.74,19.65,19.7,144331.0,19.67,19.74,19.65,19.7,144331.0
2019-01-11 13:30:00,19.7,19.75,19.69,19.7,96733.0,19.7,19.75,19.69,19.7,96733.0
2019-01-11 14:00:00,19.7,19.84,19.69,19.73,159071.0,19.7,19.84,19.69,19.73,159071.0
2019-01-11 14:30:00,19.73,19.78,19.56,19.6,176112.0,19.73,19.78,19.56,19.6,176112.0
2019-01-11 15:00:00,19.6,19.64,19.51,19.55,197250.0,19.6,19.64,19.51,19.55,197250.0
2019-01-11 15:30:00,19.55,19.68,19.54,19.66,734736.0,19.55,19.68,19.54,19.66,734736.0
2019-01-14 09:30:00,19.52,19.64,19.41,19.57,236214.0,19.52,19.64,19.41,19.57,236214.0
2019-01-14 10:00:00,19.58,19.84,19.55,19.71,239761.0,19.58,19.84,19.55,19.71,239761.0
2019-01-14 10:30:00,19.71,19.8,19.69,19.71,85699.0,19.71,19.8,19.69,19.71,85699.0
2019-01-14 11:00:00,19.71,19.74,19.65,19.67,119000.0,19.71,19.74,19.65,19.67,119000.0
2019-01-14 11:30:00,19.67,19.83,19.65,19.74,127019.0,19.67,19.83,19.65,19.74,127019.0
2019-01-14 12:00:00,19.75,19.76,19.61,19.63,116344.0,19.75,19.76,19.61,19.63,116344.0
2019-01-14 12:30:00,19.62,19.63,19.46,19.48,104808.0,19.62,19.63,19.46,19.48,104808.0
2019-01-14 13:00:00,19.48,19.56,19.46,19.53,106072.0,19.48,19.56,19.46,19.53,106072.0
2019-01-14 13:30:00,19.53,19.68,19.53,19.64,139046.0,19.53,19.68,19.53,19.64,139046.0
2019-01-14 14:00:00,19.64,19.77,19.6,19.75,320621.0,19.64,19.77,19.6,19.75,320621.0
2019-01-14 14:30:00,19.75,19.79,19.72,19.75,133839.0,19.75,19.79,19.72,19.75,133839.0
2019-01-14 15:00:00,19.75,19.81,19.72,19.75,230846.0,19.75,19.81,19.72,19.75,230846.0
2019-01-14 15:30:00,19.75,19.76,19.67,19.7,813789.0,19.75,19.76,19.67,19.7,813789.0
2019-01-15 09:30:00,19.7,19.88,19.5,19.59,497042.0,19.7,19.88,19.5,19.59,497042.0
2019-01-15 10:00:00,19.58,19.77,19.58,19.63,733744.0,19.58,19.77,19.58,19.63,733744.0
2019-01-15 10:30:00,19.64,19.75,19.63,19.72,247564.0,19.64,19.75,19.63,19.72,247564.0
2019-01-15 11:00:00,19.72,19.84,19.67,19.79,447280.0,19.72,19.84,19.67,19.79,447280.0
2019-01-15 11:30:00,19.8,19.88,19.72,19.78,246592.0,19.8,19.88,19.72,19.78,246592.0
2019-01-15 12:00:00,19.78,19.84,19.75,19.78,168023.0,19.78,19.84,19.75,19.78,168023.0
2019-01-15 12:30:00,19.78,19.81,19.72,19.77,350012.0,19.78,19.81,19.72,19.77,350012.0
2019-01-15 13:00:00,19.77,19.81,19.74,19.78,129784.0,19.77,19.81,19.74,19.78,129784.0
2019-01-15 13:30:00,19.79,19.83,19.78,19.8,81409.0,19.79,19.83,19.78,19.8,81409.0
2019-01-15 14:00:00,19.8,19.82,19.7,19.7,397586.0,19.8,19.82,19.7,19.7,397586.0
2019-01-15 14:30:00,19.71,19.71,19.61,19.64,105507.0,19.71,19.71,19.61,19.64,105507.0
2019-01-15 15:00:00,19.64,19.71,19.63,19.7,147206.0,19.64,19.71,19.63,19.7,147206.0
2019-01-15 15:30:00,19.7,19.79,19.64,19.74,636726.0,19.7,19.79,19.64,19.74,636726.0
2019-01-16 09:30:00,19.75,20.03,19.75,19.95,255615.0,19.75,20.03,19.75,19.95,255615.0
2019-01-16 10:00:00,19.95,20.05,19.73,19.74,187493.0,19.95,20.05,19.73,19.74,187493.0
2019-01-16 10:30:00,19.73,19.82,19.68,19.76,153564.0,19.73,19.82,19.68,19.76,153564.0
2019-01-16 11:00:00,19.77,19.81,19.7,19.73,99407.0,19.77,19.81,19.7,19.73,99407.0
2019-01-16 11:30:00,19.73,19.77,19.64,19.67,102228.0,19.73,19.77,19.64,19.67,102228.0
2019-01-16 12:00:00,19.67,19.7,19.56,19.59,156672.0,19.67,19.7,19.56,19.59,156672.0
2019-01-16 12:30:00,19.59,19.67,19.57,19.65,49537.0,19.59,19.67,19.57,19.65,49537.0
2019-01-16 13:00:00,19.64,19.75,19.6,19.75,83826.0,19.64,19.75,19.6,19.75,83826.0
2019-01-16 13:30:00,19.76,19.77,19.64,19.64,118938.0,19.76,19.77,19.64,19.64,118938.0
2019-01-16 14:00:00,19.64,19.71,19.64,19.7,80894.0,19.64,19.71,19.64,19.7,80894.0
2019-01-16 14:30:00,19.7,19.74,19.68,19.69,94395.0,19.7,19.74,19.68,19.69,94395.0
2019-01-16 15:00:00,19.68,19.73,19.63,19.65,95885.0,19.68,19.73,19.63,19.65,95885.0
2019-01-16 15:30:00,19.65,19.66,19.58,19.61,390409.0,19.65,19.66,19.58,19.61,390409.0
2019-01-17 09:30:00,19.53,19.92,19.4,19.9,334660.0,19.53,19.92,19.4,19.9,334660.0
2019-01-17 10:00:00,19.91,19.96,19.74,19.9,154628.0,19.91,19.96,19.74,19.9,154628.0
2019-01-17 10:30:00,19.9,19.96,19.83,19.89,120274.0,19.9,19.96,19.83,19.89,120274.0
2019-01-17 11:00:00,19.88,19.97,19.85,19.94,136594.0,19.88,19.97,19.85,19.94,136594.0
2019-01-17 11:30:00,19.94,20.01,19.91,19.98,153860.0,19.94,20.01,19.91,19.98,153860.0
2019-01-17 12:00:00,19.98,19.99,19.81,19.83,217799.0,19.98,19.99,19.81,19.83,217799.0
2019-01-17 12:30:00,19.84,19.91,19.82,19.86,122778.0,19.84,19.91,19.82,19.86,122778.0
2019-01-17 13:00:00,19.86,20.02,19.85,20.0,336146.0,19.86,20.02,19.85,20.0,336146.0
2019-01-17 13:30:00,20.01,20.02,19.86,19.89,105150.0,20.01,20.02,19.86,19.89,105150.0
2019-01-17 14:00:00,19.89,19.93,19.86,19.93,70457.0,19.89,19.93,19.86,19.93,70457.0
2019-01-17 14:30:00,19.94,20.1,19.9,20.03,300422.0,19.94,20.1,19.9,20.03,300422.0
2019-01-17 15:00:00,20.03,20.05,19.94,20.04,214462.0,20.03,20.05,19.94,20.04,214462.0
2019-01-17 15:30:00,20.04,20.06,20.0,20.04,628372.0,20.04,20.06,20.0,20.04,628372.0
2019-01-18 09:30:00,20.22,20.46,20.09,20.12,1126375.0,20.22,20.46,20.09,20.12,1126375.0
2019-01-18 10:00:00,20.11,20.28,19.99,20.18,305680.0,20.11,20.28,19.99,20.18,305680.0
2019-01-18 10:30:00,20.18,20.27,20.12,20.27,414134.0,20.18,20.27,20.12,20.27,414134.0
2019-01-18 11:00:00,20.27,20.38,20.22,20.38,171591.0,20.27,20.38,20.22,20.38,171591.0
2019-01-18 11:30:00,20.37,20.38,20.07,20.13,276029.0,20.37,20.38,20.07,20.13,276029.0
2019-01-18 12:00:00,20.13,20.33,20.12,20.3,238980.0,20.13,20.33,20.12,20.3,238980.0
2019-01-18 12:30:00,20.31,20.43,20.3,20.34,143282.0,20.31,20.43,20.3,20.34,143282.0
2019-01-18 13:00:00,20.35,20.38,20.29,20.37,223196.0,20.35,20.38,20.29,20.37,223196.0
2019-01-18 13:30:00,20.37,20.39,20.29,20.33,108055.0,20.37,20.39,20.29,20.33,108055.0
2019-01-18 14:00:00,20.32,20.34,20.27,20.3,143949.0,20.32,20.34,20.27,20.3,143949.0
2019-01-18 14:30:00,20.29,20.39,20.27,20.39,138738.0,20.29,20.39,20.27,20.39,138738.0
2019-01-18 15:00:00,20.37,20.42,20.32,20.37,174552.0,20.37,20.42,20.32,20.37,174552.0
2019-01-18 15:30:00,20.37,20.5,20.35,20.48,650698.0,20.37,20.5,20.35,20.48,650698.0
2019-01-22 09:30:00,20.96,21.08,20.36,20.48,2027851.0,20.96,21.08,20.36,20.48,2027851.0
2019-01-22 10:00:00,20.48,20.71,20.43,20.61,861424.0,20.48,20.71,20.43,20.61,861424.0
2019-01-22 10:30:00,20.6,20.78,20.59,20.67,308348.0,20.6,20.78,20.59,20.67,308348.0
2019-01-22 11:00:00,20.67,20.88,20.65,20.75,291007.0,20.67,20.88,20.65,20.75,291007.0
2019-01-22 11:30:00,20.75,20.81,20.53,20.58,251364.0,20.75,20.81,20.53,20.58,251364.0
2019-01-22 12:00:00,20.58,20.67,20.58,20.62,181871.0,20.58,20.67,20.58,20.62,181871.0
2019-01-22 12:30:00,20.62,20.72,20.57,20.65,148394.0,20.62,20.72,20.57,20.65,148394.0
2019-01-22 13:00:00,20.65,20.65,20.43,20.49,190855.0,20.65,20.65,20.43,20.49,190855.0
2019-01-22 13:30:00,20.49,20.6,20.49,20.57,126143.0,20.49,20.6,20.49,20.57,126143.0
2019-01-22 14:00:00,20.58,20.62,20.51,20.55,153673.0,20.58,20.62,20.51,20.55,153673.0
2019-01-22 14:30:00,20.55,20.56,20.44,20.46,267507.0,20.55,20.56,20.44,20.46,267507.0
2019-01-22 15:00:00,20.47,20.56,20.38,20.51,290500.0,20.47,20.56,20.38,20.51,290500.0
2019-01-22 15:30:00,20.51,20.57,20.4,20.48,995600.0,20.51,20.57,20.4,20.48,995600.0
2019-01-23 09:30:00,20.58,20.64,20.4,20.49,364226.0,20.58,20.64,20.4,20.49,364226.0
2019-01-23 10:00:00,20.49,20.53,20.33,20.39,206421.0,20.49,20.53,20.33,20.39,206421.0
2019-01-23 10:30:00,20.39,20.46,20.29,20.35,186082.0,20.39,20.46,20.29,20.35,186082.0
2019-01-23 11:00:00,20.34,20.41,20.29,20.35,154694.0,20.34,20.41,20.29,20.35,154694.0
2019-01-23 11:30:00,20.35,20.39,20.14,20.17,171980.0,20.35,20.39,20.14,20.17,171980.0
2019-01-23 12:00:00,20.17,20.32,20.13,20.29,167998.0,20.17,20.32,20.13,20.29,167998.0
2019-01-23 12:30:00,20.29,20.37,20.26,20.33,72118.0,20.29,20.37,20.26,20.33,72118.0
2019-01-23 13:00:00,20.32,20.32,20.17,20.26,132373.0,20.32,20.32,20.17,20.26,132373.0
2019-01-23 13:30:00,20.27,20.35,20.27,20.28,92703.0,20.27,20.35,20.27,20.28,92703.0
2019-01-23 14:00:00,20.29,20.35,20.26,20.33,81154.0,20.29,20.35,20.26,20.33,81154.0
2019-01-23 14:30:00,20.33,20.34,20.24,20.31,100466.0,20.33,20.34,20.24,20.31,100466.0
2019-01-23 15:00:00,20.32,20.37,20.29,20.35,118884.0,20.32,20.37,20.29,20.35,118884.0
2019-01-23 15:30:00,20.34,20.36,20.28,20.28,398857.0,20.34,20.36,20.28,20.28,398857.0
2019-01-24 09:30:00,20.28,20.43,20.18,20.34,321059.0,20.28,20.43,20.18,20.34,321059.0
2019-01-24 10:00:00,20.35,20.52,20.26,20.43,213113.0,20.35,20.52,20.26,20.43,213113.0
2019-01-24 10:30:00,20.43,20.44,20.31,20.39,149605.0,20.43,20.44,20.31,20.39,149605.0
2019-01-24 11:00:00,20.39,20.47,20.36,20.46,128819.0,20.39,20.47,20.36,20.46,128819.0
2019-01-24 11:30:00,20.46,20.66,20.42,20.65,251072.0,20.46,20.66,20.42,20.65,251072.0
2019-01-24 12:00:00,20.64,20.72,20.61,20.65,174182.0,20.64,20.72,20.61,20.65,174182.0
2019-01-24 12:30:00,20.65,20.68,20.51,20.58,156147.0,20.65,20.68,20.51,20.58,156147.0
2019-01-24 13:00:00,20.58,20.61,20.47,20.5,180325.0,20.58,20.61,20.47,20.5,180325.0
2019-01-24 13:30:00,20.49,20.6,20.49,20.59,135123.0,20.49,20.6,20.49,20.59,135123.0
2019-01-24 14:00:00,20.6,20.65,20.56,20.65,160005.0,20.6,20.65,20.56,20.65,160005.0
2019-01-24 14:30:00,20.64,20.65,20.56,20.6,168469.0,20.64,20.65,20.56,20.6,168469.0
2019-01-24 15:00:00,20.6,20.73,20.58,20.65,297323.0,20.6,20.73,20.58,20.65,297323.0
2019-01-24 15:30:00,20.66,20.78,20.63,20.75,927898.0,20.66,20.78,20.63,20.75,927898.0
2019-01-25 09:30:00,20.96,21.11,20.78,20.96,364754.0,20.96,21.11,20.78,20.96,364754.0
2019-01-25 10:00:00,20.96,21.21,20.89,20.91,518135.0,20.96,21.21,20.89,20.91,518135.0
2019-01-25 10:30:00,20.91,21.06,20.91,21.0,112237.0,20.91,21.06,20.91,21.0,112237.0
2019-01-25 11:00:00,21.0,21.05,20.93,20.99,125388.0,21.0,21.05,20.93,20.99,125388.0
2019-01-25 11:30:00,20.98,21.05,20.95,21.05,102918.0,20.98,21.05,20.95,21.05,102918.0
2019-01-25 12:00:00,21.04,21.05,20.94,21.01,89397.0,21.04,21.05,20.94,21.01,89397.0
2019-01-25 12:30:00,21.01,21.13,20.99,21.12,155361.0,21.01,21.13,20.99,21.12,155361.0
2019-01-25 13:00:00,21.13,21.22,21.12,21.21,167446.0,21.13,21.22,21.12,21.21,167446.0
2019-01-25 13:30:00,21.21,21.28,21.19,21.25,194835.0,21.21,21.28,21.19,21.25,194835.0
2019-01-25 14:00:00,21.24,21.32,21.24,21.26,126283.0,21.24,21.32,21.24,21.26,126283.0
2019-01-25 14:30:00,21.26,21.39,21.26,21.39,143322.0,21.26,21.39,21.26,21.39,143322.0
2019-01-25 15:00:00,21.38,21.41,21.3,21.32,224635.0,21.38,21.41,21.3,21.32,224635.0
2019-01-25 15:30:00,21.32,21.46,21.27,21.44,668217.0,21.32,21.46,21.27,21.44,668217.0
2019-01-28 09:30:00,21.25,21.52,21.05,21.26,625455.0,21.25,21.52,21.05,21.26,625455.0
2019-01-28 10:00:00,21.26,21.48,21.24,21.45,181601.0,21.26,21.48,21.24,21.45,181601.0
2019-01-28 10:30:00,21.44,21.49,21.4,21.41,184630.0,21.44,21.49,21.4,21.41,184630.0
2019-01-28 11:00:00,21.4,21.52,21.37,21.42,137409.0,21.4,21.52,21.37,21.42,137409.0
2019-01-28 11:30:00,21.42,21.46,21.17,21.18,195062.0,21.42,21.46,21.17,21.18,195062.0
2019-01-28 12:00:00,21.17,21.29,21.1,21.29,264644.0,21.17,21.29,21.1,21.29,264644.0
2019-01-28 12:30:00,21.29,21.29,21.16,21.18,95197.0,21.29,21.29,21.16,21.18,95197.0
2019-01-28 13:00:00,21.17,21.23,21.14,21.16,152006.0,21.17,21.23,21.14,21.16,152006.0
2019-01-28 13:30:00,21.16,21.24,21.14,21.21,198306.0,21.16,21.24,21.14,21.21,198306.0
2019-01-28 14:00:00,21.22,21.24,21.1,21.13,133452.0,21.22,21.24,21.1,21.13,133452.0
2019-01-28 14:30:00,21.13,21.2,21.12,21.17,193326.0,21.13,21.2,21.12,21.17,193326.0
2019-01-28 15:00:00,21.18,21.22,21.14,21.14,157204.0,21.18,21.22,21.14,21.14,157204.0
2019-01-28 15:30:00,21.14,21.35,21.14,21.34,668065.0,21.14,21.35,21.14,21.34,668065.0
2019-01-29 09:30:00,21.29,21.29,20.81,20.95,305441.0,21.29,21.29,20.81,20.95,305441.0
2019-01-29 10:00:00,20.95,21.06,20.94,21.01,192134.0,20.95,21.06,20.94,21.01,192134.0
2019-01-29 10:30:00,21.02,21.04,20.81,20.84,132646.0,21.02,21.04,20.81,20.84,132646.0
2019-01-29 11:00:00,20.83,20.95,20.81,20.93,138945.0,20.83,20.95,20.81,20.93,138945.0
2019-01-29 11:30:00,20.93,21.11,20.92,21.0,203368.0,20.93,21.11,20.92,21.0,203368.0
2019-01-29 12:00:00,21.01,21.11,20.91,20.92,759596.0,21.01,21.11,20.91,20.92,759596.0
2019-01-29 12:30:00,20.92,20.95,20.86,20.87,117772.0,20.92,20.95,20.86,20.87,117772.0
2019-01-29 13:00:00,20.86,20.9,20.81,20.9,81427.0,20.86,20.9,20.81,20.9,81427.0
2019-01-29 13:30:00,20.89,20.91,20.83,20.89,112598.0,20.89,20.91,20.83,20.89,112598.0
2019-01-29 14:00:00,20.88,20.91,20.85,20.88,113039.0,20.88,20.91,20.85,20.88,113039.0
2019-01-29 14:30:00,20.88,20.89,20.84,20.87,91645.0,20.88,20.89,20.84,20.87,91645.0
2019-01-29 15:00:00,20.87,20.92,20.86,20.9,82418.0,20.87,20.92,20.86,20.9,82418.0
2019-01-29 15:30:00,20.9,20.91,20.84,20.89,355875.0,20.9,20.91,20.84,20.89,355875.0
2019-01-30 09:30:00,21.03,21.05,20.81,20.92,336352.0,21.03,21.05,20.81,20.92,336352.0
2019-01-30 10:00:00,20.91,21.01,20.89,20.98,167905.0,20.91,21.01,20.89,20.98,167905.0
2019-01-30 10:30:00,20.99,21.02,20.91,20.94,116469.0,20.99,21.02,20.91,20.94,116469.0
2019-01-30 11:00:00,20.95,21.02,20.87,20.87,104939.0,20.95,21.02,20.87,20.87,104939.0
2019-01-30 11:30:00,20.87,20.92,20.86,20.91,72609.0,20.87,20.92,20.86,20.91,72609.0
2019-01-30 12:00:00,20.91,20.96,20.89,20.91,302705.0,20.91,20.96,20.89,20.91,302705.0
2019-01-30 12:30:00,20.91,20.92,20.86,20.91,79951.0,20.91,20.92,20.86,20.91,79951.0
2019-01-30 13:00:00,20.91,20.91,20.86,20.88,69680.0,20.91,20.91,20.86,20.88,69680.0
2019-01-30 13:30:00,20.88,20.91,20.88,20.9,91903.0,20.88,20.91,20.88,20.9,91903.0
2019-01-30 14:00:00,20.89,21.01,20.88,20.9,704676.0,20.89,21.01,20.88,20.9,704676.0
2019-01-30 14:30:00,20.9,20.94,20.87,20.9,307210.0,20.9,20.94,20.87,20.9,307210.0
2019-01-30 15:00:00,20.91,20.91,20.82,20.84,212058.0,20.91,20.91,20.82,20.84,212058.0
2019-01-30 15:30:00,20.84,20.92,20.82,20.91,481960.0,20.84,20.92,20.82,20.91,481960.0
2019-01-31 09:30:00,20.92,20.94,20.65,20.84,363031.0,20.92,20.94,20.65,20.84,363031.0
2019-01-31 10:00:00,20.84,20.93,20.82,20.86,273670.0,20.84,20.93,20.82,20.86,273670.0
2019-01-31 10:30:00,20.86,20.91,20.8,20.82,229931.0,20.86,20.91,20.8,20.82,229931.0
2019-01-31 11:00:00,20.82,20.84,20.66,20.74,187943.0,20.82,20.84,20.66,20.74,187943.0
2019-01-31 11:30:00,20.73,20.75,20.65,20.65,155938.0,20.73,20.75,20.65,20.65,155938.0
2019-01-31 12:00:00,20.65,20.7,20.61,20.63,206720.0,20.65,20.7,20.61,20.63,206720.0
2019-01-31 12:30:00,20.63,20.68,20.58,20.59,199903.0,20.63,20.68,20.58,20.59,199903.0
2019-01-31 13:00:00,20.59,20.65,20.57,20.59,151059.0,20.59,20.65,20.57,20.59,151059.0
2019-01-31 13:30:00,20.6,20.68,20.57,20.68,125301.0,20.6,20.68,20.57,20.68,125301.0
2019-01-31 14:00:00,20.68,20.68,20.61,20.61,159295.0,20.68,20.68,20.61,20.61,159295.0
2019-01-31 14:30:00,20.61,20.67,20.6,20.66,189265.0,20.61,20.67,20.6,20.66,189265.0
2019-01-31 15:00:00,20.66,20.66,20.5,20.52,257669.0,20.66,20.66,20.5,20.52,257669.0
2019-01-31 15:30:00,20.52,20.75,20.51,20.74,1114376.0,20.52,20.75,20.51,20.74,1114376.0
2019-02-01 09:30:00,20.69,20.87,20.5,20.53,426310.0,20.69,20.87,20.5,20.53,426310.0
2019-02-01 10:00:00,20.53,20.71,20.51,20.69,167512.0,20.53,20.71,20.51,20.69,167512.0
2019-02-01 10:30:00,20.7,20.71,20.53,20.53,111483.0,20.7,20.71,20.53,20.53,111483.0
2019-02-01 11:00:00,20.52,20.6,20.5,20.59,163303.0,20.52,20.6,20.5,20.59,163303.0
2019-02-01 11:30:00,20.59,20.62,20.55,20.62,113089.0,20.59,20.62,20.55,20.62,113089.0
2019-02-01 12:00:00,20.62,20.63,20.57,20.62,175947.0,20.62,20.63,20.57,20.62,175947.0
2019-02-01 12:30:00,20.61,20.63,20.56,20.61,155817.0,20.61,20.63,20.56,20.61,155817.0
2019-02-01 13:00:00,20.61,20.71,20.59,20.62,349777.0,20.61,20.71,20.59,20.62,349777.0
2019-02-01 13:30:00,20.62,20.63,20.58,20.62,139930.0,20.62,20.63,20.58,20.62,139930.0
2019-02-01 14:00:00,20.62,20.63,20.58,20.62,146647.0,20.62,20.63,20.58,20.62,146647.0
2019-02-01 14:30:00,20.62,20.63,20.59,20.61,164404.0,20.62,20.63,20.59,20.61,164404.0
2019-02-01 15:00:00,20.6,20.62,20.54,20.6,174336.0,20.6,20.62,20.54,20.6,174336.0
2019-02-01 15:30:00,20.6,20.64,20.58,20.63,583338.0,20.6,20.64,20.58,20.63,583338.0
2019-02-04 09:30:00,20.6,20.7,20.57,20.65,232969.0,20.6,20.7,20.57,20.65,232969.0
2019-02-04 10:00:00,20.66,20.68,20.61,20.67,241540.0,20.66,20.68,20.61,20.67,241540.0
2019-02-04 10:30:00,20.67,20.72,20.59,20.68,503948.0,20.67,20.72,20.59,20.68,503948.0
2019-02-04 11:00:00,20.68,20.87,20.67,20.85,239547.0,20.68,20.87,20.67,20.85,239547.0
2019-02-04 11:30:00,20.85,20.86,20.69,20.71,420082.0,20.85,20.86,20.69,20.71,420082.0
2019-02-04 12:00:00,20.71,20.75,20.65,20.66,332245.0,20.71,20.75,20.65,20.66,332245.0
2019-02-04 12:30:00,20.66,20.7,20.61,20.65,198071.0,20.66,20.7,20.61,20.65,198071.0
2019-02-04 13:00:00,20.64,20.7,20.61,20.66,247527.0,20.64,20.7,20.61,20.66,247527.0
2019-02-04 13:30:00,20.66,20.68,20.62,20.67,176694.0,20.66,20.68,20.62,20.67,176694.0
2019-02-04 14:00:00,20.67,20.71,20.65,20.65,310757.0,20.67,20.71,20.65,20.65,310757.0
2019-02-04 14:30:00,20.65,20.66,20.62,20.66,111814.0,20.65,20.66,20.62,20.66,111814.0
2019-02-04 15:00:00,20.65,20.66,20.62,20.64,129419.0,20.65,20.66,20.62,20.64,129419.0
2019-02-04 15:30:00,20.64,20.7,20.62,20.69,526738.0,20.64,20.7,20.62,20.69,526738.0
2019-02-05 09:30:00,20.95,21.08,20.91,21.01,304949.0,20.95,21.08,20.91,21.01,304949.0
2019-02-05 10:00:00,21.01,21.05,20.98,21.03,296367.0,21.01,21.05,20.98,21.03,296367.0
2019-02-05 10:30:00,21.02,21.14,21.01,21.12,441042.0,21.02,21.14,21.01,21.12,441042.0
2019-02-05 11:00:00,21.12,21.13,20.96,20.99,420049.0,21.12,21.13,20.96,20.99,420049.0
2019-02-05 11:30:00,20.99,20.99,20.88,20.89,554957.0,20.99,20.99,20.88,20.89,554957.0
2019-02-05 12:00:00,20.9,20.93,20.83,20.84,286128.0,20.9,20.93,20.83,20.84,286128.0
2019-02-05 12:30:00,20.85,20.92,20.84,20.9,153321.0,20.85,20.92,20.84,20.9,153321.0
2019-02-05 13:00:00,20.91,20.93,20.88,20.93,239478.0,20.91,20.93,20.88,20.93,239478.0
2019-02-05 13:30:00,20.93,20.95,20.91,20.94,311572.0,20.93,20.95,20.91,20.94,311572.0
2019-02-05 14:00:00,20.94,20.97,20.9,20.91,292380.0,20.94,20.97,20.9,20.91,292380.0
2019-02-05 14:30:00,20.91,20.93,20.88,20.92,223127.0,20.91,20.93,20.88,20.92,223127.0
2019-02-05 15:00:00,20.91,20.94,20.88,20.89,194981.0,20.91,20.94,20.88,20.89,194981.0
2019-02-05 15:30:00,20.89,20.92,20.82,20.9,579914.0,20.89,20.92,20.82,20.9,579914.0
2019-02-06 09:30:00,20.87,20.91,20.5,20.54,336185.0,20.87,20.91,20.5,20.54,336185.0
2019-02-06 10:00:00,20.53,20.56,20.35,20.56,441475.0,20.53,20.56,20.35,20.56,441475.0
2019-02-06 10:30:00,20.57,20.68,20.55,20.61,143787.0,20.57,20.68,20.55,20.61,143787.0
2019-02-06 11:00:00,20.62,20.64,20.47,20.48,159427.0,20.62,20.64,20.47,20.48,159427.0
2019-02-06 11:30:00,20.47,20.54,20.4,20.52,159282.0,20.47,20.54,20.4,20.52,159282.0
2019-02-06 12:00:00,20.51,20.51,20.43,20.45,130101.0,20.51,20.51,20.43,20.45,130101.0
2019-02-06 12:30:00,20.45,20.47,20.38,20.46,104858.0,20.45,20.47,20.38,20.46,104858.0
2019-02-06 13:00:00,20.47,20.52,20.46,20.49,109276.0,20.47,20.52,20.46,20.49,109276.0
2019-02-06 13:30:00,20.49,20.56,20.46,20.55,142504.0,20.49,20.56,20.46,20.55,142504.0
2019-02-06 14:00:00,20.56,20.58,20.51,20.58,325925.0,20.56,20.58,20.51,20.58,325925.0
2019-02-06 14:30:00,20.58,20.7,20.57,20.7,117816.0,20.58,20.7,20.57,20.7,117816.0
2019-02-06 15:00:00,20.7,20.72,20.62,20.7,250085.0,20.7,20.72,20.62,20.7,250085.0
2019-02-06 15:30:00,20.7,20.76,20.66,20.73,666880.0,20.7,20.76,20.66,20.73,666880.0
2019-02-07 09:30:00,20.55,20.6,20.42,20.51,955914.0,20.55,20.6,20.42,20.51,955914.0
2019-02-07 10:00:00,20.51,20.59,20.46,20.51,2017728.0,20.51,20.59,20.46,20.51,2017728.0
2019-02-07 10:30:00,20.51,20.52,20.34,20.36,556983.0,20.51,20.52,20.34,20.36,556983.0
2019-02-07 11:00:00,20.36,20.37,20.24,20.28,332697.0,20.36,20.37,20.24,20.28,332697.0
2019-02-07 11:30:00,20.27,20.32,20.18,20.27,257694.0,20.27,20.32,20.18,20.27,257694.0
2019-02-07 12:00:00,20.27,20.32,20.21,20.29,209460.0,20.27,20.32,20.21,20.29,209460.0
2019-02-07 12:30:00,20.29,20.32,20.26,20.3,233287.0,20.29,20.32,20.26,20.3,233287.0
2019-02-07 13:00:00,20.3,20.36,20.25,20.32,527979.0,20.3,20.36,20.25,20.32,527979.0
2019-02-07 13:30:00,20.33,20.35,20.3,20.33,245421.0,20.33,20.35,20.3,20.33,245421.0
2019-02-07 14:00:00,20.32,20.34,20.29,20.34,203699.0,20.32,20.34,20.29,20.34,203699.0
2019-02-07 14:30:00,20.34,20.34,20.29,20.3,157805.0,20.34,20.34,20.29,20.3,157805.0
2019-02-07 15:00:00,20.3,20.33,20.28,20.32,255077.0,20.3,20.33,20.28,20.32,255077.0
2019-02-07 15:30:00,20.33,20.38,20.29,20.37,951602.0,20.33,20.38,20.29,20.37,951602.0
2019-02-08 09:30:00,20.32,20.76,20.32,20.62,1002909.0,20.32,20.76,20.32,20.62,1002909.0
2019-02-08 10:00:00,20.61,20.64,20.46,20.47,1278284.0,20.61,20.64,20.46,20.47,1278284.0
2019-02-08 10:30:00,20.46,20.54,20.41,20.48,275091.0,20.46,20.54,20.41,20.48,275091.0
2019-02-08 11:00:00,20.47,20.61,20.47,20.61,526101.0,20.47,20.61,20.47,20.61,526101.0
2019-02-08 11:30:00,20.6,20.66,20.53,20.63,283603.0,20.6,20.66,20.53,20.63,283603.0
2019-02-08 12:00:00,20.63,20.64,20.6,20.62,272309.0,20.63,20.64,20.6,20.62,272309.0
2019-02-08 12:30:00,20.62,20.73,20.61,20.7,379525.0,20.62,20.73,20.61,20.7,379525.0
2019-02-08 13:00:00,20.7,20.72,20.65,20.68,179616.0,20.7,20.72,20.65,20.68,179616.0
2019-02-08 13:30:00,20.69,20.71,20.63,20.68,430345.0,20.69,20.71,20.63,20.68,430345.0
2019-02-08 14:00:00,20.68,20.72,20.65,20.7,653739.0,20.68,20.72,20.65,20.7,653739.0
2019-02-08 14:30:00,20.7,20.74,20.67,20.68,480817.0,20.7,20.74,20.67,20.68,480817.0
2019-02-08 15:00:00,20.67,20.71,20.65,20.7,294895.0,20.67,20.71,20.65,20.7,294895.0
2019-02-08 15:30:00,20.7,20.79,20.69,20.76,1851523.0,20.7,20.79,20.69,20.76,1851523.0
2019-02-11 09:30:00,20.97,21.16,20.7,20.71,1407272.0,20.97,21.16,20.7,20.71,1407272.0
2019-02-11 10:00:00,20.71,21.0,20.68,20.99,532657.0,20.71,21.0,20.68,20.99,532657.0
2019-02-11 10:30:00,21.0,21.06,20.95,20.97,423206.0,21.0,21.06,20.95,20.97,423206.0
2019-02-11 11:00:00,20.97,21.06,20.89,20.96,601083.0,20.97,21.06,20.89,20.96,601083.0
2019-02-11 11:30:00,20.95,21.0,20.92,20.98,236145.0,20.95,21.0,20.92,20.98,236145.0
2019-02-11 12:00:00,20.97,21.07,20.97,21.02,332280.0,20.97,21.07,20.97,21.02,332280.0
2019-02-11 12:30:00,21.02,21.05,20.99,21.05,334723.0,21.02,21.05,20.99,21.05,334723.0
2019-02-11 13:00:00,21.05,21.06,20.98,21.01,244106.0,21.05,21.06,20.98,21.01,244106.0
2019-02-11 13:30:00,21.0,21.04,20.91,20.96,332187.0,21.0,21.04,20.91,20.96,332187.0
2019-02-11 14:00:00,20.95,20.97,20.87,20.91,225626.0,20.95,20.97,20.87,20.91,225626.0
2019-02-11 14:30:00,20.91,20.98,20.83,20.89,290578.0,20.91,20.98,20.83,20.89,290578.0
2019-02-11 15:00:00,20.89,20.9,20.63,20.81,901537.0,20.89,20.9,20.63,20.81,901537.0
2019-02-11 15:30:00,20.8,20.83,20.74,20.77,1072979.0,20.8,20.83,20.74,20.77,1072979.0
2019-02-12 09:30:00,20.18,21.43,19.75,21.23,5180260.0,20.18,21.43,19.75,21.23,5180260.0
2019-02-12 10:00:00,21.24,22.15,21.2,22.0,3634293.0,21.24,22.15,21.2,22.0,3634293.0
2019-02-12 10:30:00,22.0,22.32,21.93,22.02,3122507.0,22.0,22.32,21.93,22.02,3122507.0
2019-02-12 11:00:00,22.02,22.18,21.99,22.08,1288570.0,22.02,22.18,21.99,22.08,1288570.0
2019-02-12 11:30:00,22.07,22.32,22.04,22.32,1671689.0,22.07,22.32,22.04,22.32,1671689.0
2019-02-12 12:00:00,22.32,22.47,22.26,22.29,1640230.0,22.32,22.47,22.26,22.29,1640230.0
2019-02-12 12:30:00,22.28,22.53,22.26,22.48,1293945.0,22.28,22.53,22.26,22.48,1293945.0
2019-02-12 13:00:00,22.48,22.54,22.4,22.52,789217.0,22.48,22.54,22.4,22.52,789217.0
2019-02-12 13:30:00,22.52,22.55,21.88,22.2,2972040.0,22.52,22.55,21.88,22.2,2972040.0
2019-02-12 14:00:00,22.2,22.3,21.94,22.16,1512363.0,22.2,22.3,21.94,22.16,1512363.0
2019-02-12 14:30:00,22.16,22.25,21.96,22.16,846227.0,22.16,22.25,21.96,22.16,846227.0
2019-02-12 15:00:00,22.14,22.21,22.07,22.15,792832.0,22.14,22.21,22.07,22.15,792832.0
2019-02-12 15:30:00,22.16,22.24,22.13,22.2,2224661.0,22.16,22.24,22.13,22.2,2224661.0
2019-02-13 09:30:00,22.55,22.88,22.22,22.3,2533327.0,22.55,22.88,22.22,22.3,2533327.0
2019-02-13 10:00:00,22.31,22.36,22.09,22.11,1122327.0,22.31,22.36,22.09,22.11,1122327.0
2019-02-13 10:30:00,22.11,22.15,21.71,21.8,1165466.0,22.11,22.15,21.71,21.8,1165466.0
2019-02-13 11:00:00,21.79,21.93,21.69,21.71,609358.0,21.79,21.93,21.69,21.71,609358.0
2019-02-13 11:30:00,21.71,22.06,21.67,22.06,543428.0,21.71,22.06,21.67,22.06,543428.0
2019-02-13 12:00:00,22.06,22.26,22.03,22.24,555467.0,22.06,22.26,22.03,22.24,555467.0
2019-02-13 12:30:00,22.24,22.34,22.18,22.28,555913.0,22.24,22.34,22.18,22.28,555913.0
2019-02-13 13:00:00,22.28,22.37,22.23,22.33,392674.0,22.28,22.37,22.23,22.33,392674.0
2019-02-13 13:30:00,22.33,22.38,22.18,22.18,368531.0,22.33,22.38,22.18,22.18,368531.0
2019-02-13 14:00:00,22.19,22.21,22.03,22.13,420420.0,22.19,22.21,22.03,22.13,420420.0
2019-02-13 14:30:00,22.13,22.18,21.95,21.97,502165.0,22.13,22.18,21.95,21.97,502165.0
2019-02-13 15:00:00,21.98,22.0,21.87,21.95,597011.0,21.98,22.0,21.87,21.95,597011.0
2019-02-13 15:30:00,21.95,21.97,21.77,21.78,1552025.0,21.95,21.97,21.77,21.78,1552025.0
2019-02-14 09:30:00,21.63,22.0,21.54,21.95,858534.0,21.63,22.0,21.54,21.95,858534.0
2019-02-14 10:00:00,21.94,22.05,21.89,21.99,851217.0,21.94,22.05,21.89,21.99,851217.0
2019-02-14 10:30:00,21.98,22.0,21.78,21.91,512900.0,21.98,22.0,21.78,21.91,512900.0
2019-02-14 11:00:00,21.91,21.96,21.8,21.82,348115.0,21.91,21.96,21.8,21.82,348115.0
2019-02-14 11:30:00,21.82,21.97,21.79,21.95,342312.0,21.82,21.97,21.79,21.95,342312.0
2019-02-14 12:00:00,21.95,21.95,21.86,21.88,315187.0,21.95,21.95,21.86,21.88,315187.0
2019-02-14 12:30:00,21.88,21.89,21.74,21.79,312106.0,21.88,21.89,21.74,21.79,312106.0
2019-02-14 13:00:00,21.79,21.83,21.72,21.72,301707.0,21.79,21.83,21.72,21.72,301707.0
2019-02-14 13:30:00,21.72,21.8,21.68,21.71,268827.0,21.72,21.8,21.68,21.71,268827.0
2019-02-14 14:00:00,21.7,21.87,21.68,21.78,405446.0,21.7,21.87,21.68,21.78,405446.0
2019-02-14 14:30:00,21.78,21.81,21.72,21.72,263452.0,21.78,21.81,21.72,21.72,263452.0
2019-02-14 15:00:00,21.72,21.85,21.72,21.82,554326.0,21.72,21.85,21.72,21.82,554326.0
2019-02-14 15:30:00,21.82,21.88,21.81,21.83,1104833.0,21.82,21.88,21.81,21.83,1104833.0
2019-02-15 09:30:00,22.01,22.24,22.0,22.13,585022.0,22.01,22.24,22.0,22.13,585022.0
2019-02-15 10:00:00,22.14,22.14,21.98,22.01,565917.0,22.14,22.14,21.98,22.01,565917.0
2019-02-15 10:30:00,22.02,22.03,21.89,21.91,395388.0,22.02,22.03,21.89,21.91,395388.0
2019-02-15 11:00:00,21.91,21.95,21.74,21.82,418947.0,21.91,21.95,21.74,21.82,418947.0
2019-02-15 11:30:00,21.82,21.9,21.76,21.79,431059.0,21.82,21.9,21.76,21.79,431059.0
2019-02-15 12:00:00,21.8,21.8,21.62,21.66,383129.0,21.8,21.8,21.62,21.66,383129.0
2019-02-15 12:30:00,21.66,21.66,21.5,21.53,523212.0,21.66,21.66,21.5,21.53,523212.0
2019-02-15 13:00:00,21.53,21.53,21.18,21.18,836284.0,21.53,21.53,21.18,21.18,836284.0
2019-02-15 13:30:00,21.18,21.21,20.94,20.99,666304.0,21.18,21.21,20.94,20.99,666304.0
2019-02-15 14:00:00,20.99,21.22,20.98,21.16,534081.0,20.99,21.22,20.98,21.16,534081.0
2019-02-15 14:30:00,21.16,21.22,21.07,21.09,352900.0,21.16,21.22,21.07,21.09,352900.0
2019-02-15 15:00:00,21.1,21.24,21.08,21.21,537256.0,21.1,21.24,21.08,21.21,537256.0
2019-02-15 15:30:00,21.21,21.24,21.1,21.16,1668005.0,21.21,21.24,21.1,21.16,1668005.0
2019-02-19 09:30:00,21.05,21.26,20.93,21.03,536461.0,21.05,21.26,20.93,21.03,536461.0
2019-02-19 10:00:00,21.03,21.14,20.98,21.05,378223.0,21.03,21.14,20.98,21.05,378223.0
2019-02-19 10:30:00,21.05,21.23,21.03,21.22,361926.0,21.05,21.23,21.03,21.22,361926.0
2019-02-19 11:00:00,21.22,21.27,21.18,21.2,264225.0,21.22,21.27,21.18,21.2,264225.0
2019-02-19 11:30:00,21.2,21.26,21.18,21.26,237702.0,21.2,21.26,21.18,21.26,237702.0
2019-02-19 12:00:00,21.26,21.28,21.24,21.26,431983.0,21.26,21.28,21.24,21.26,431983.0
2019-02-19 12:30:00,21.26,21.26,21.2,21.21,245974.0,21.26,21.26,21.2,21.21,245974.0
2019-02-19 13:00:00,21.21,21.25,21.19,21.23,252176.0,21.21,21.25,21.19,21.23,252176.0
2019-02-19 13:30:00,21.23,21.24,21.2,21.23,209442.0,21.23,21.24,21.2,21.23,209442.0
2019-02-19 14:00:00,21.23,21.42,21.22,21.42,422565.0,21.23,21.42,21.22,21.42,422565.0
2019-02-19 14:30:00,21.42,21.52,21.41,21.51,259073.0,21.42,21.52,21.41,21.51,259073.0
2019-02-19 15:00:00,21.51,21.51,21.44,21.45,243402.0,21.51,21.51,21.44,21.45,243402.0
2019-02-19 15:30:00,21.44,21.45,21.36,21.36,655508.0,21.44,21.45,21.36,21.36,655508.0
2019-02-20 09:30:00,21.4,21.5,21.32,21.4,235601.0,21.4,21.5,21.32,21.4,235601.0
2019-02-20 10:00:00,21.39,21.39,21.23,21.31,191893.0,21.39,21.39,21.23,21.31,191893.0
2019-02-20 10:30:00,21.31,21.38,21.3,21.37,183147.0,21.31,21.38,21.3,21.37,183147.0
2019-02-20 11:00:00,21.38,21.38,21.3,21.35,145231.0,21.38,21.38,21.3,21.35,145231.0
2019-02-20 11:30:00,21.35,21.4,21.26,21.27,209435.0,21.35,21.4,21.26,21.27,209435.0
2019-02-20 12:00:00,21.27,21.29,21.19,21.19,188942.0,21.27,21.29,21.19,21.19,188942.0
2019-02-20 12:30:00,21.2,21.23,21.12,21.12,119677.0,21.2,21.23,21.12,21.12,119677.0
2019-02-20 13:00:00,21.12,21.2,21.09,21.2,170061.0,21.12,21.2,21.09,21.2,170061.0
2019-02-20 13:30:00,21.2,21.39,21.18,21.38,211381.0,21.2,21.39,21.18,21.38,211381.0
2019-02-20 14:00:00,21.37,21.37,21.18,21.2,187903.0,21.37,21.37,21.18,21.2,187903.0
2019-02-20 14:30:00,21.21,21.35,21.2,21.35,210063.0,21.21,21.35,21.2,21.35,210063.0
2019-02-20 15:00:00,21.35,21.38,21.29,21.37,250744.0,21.35,21.38,21.29,21.37,250744.0
2019-02-20 15:30:00,21.36,21.38,21.27,21.28,563712.0,21.36,21.38,21.27,21.28,563712.0
2019-02-21 09:30:00,21.36,21.76,21.35,21.57,637919.0,21.36,21.76,21.35,21.57,637919.0
2019-02-21 10:00:00,21.56,21.56,21.29,21.37,279231.0,21.56,21.56,21.29,21.37,279231.0
2019-02-21 10:30:00,21.36,21.36,20.86,21.15,1129173.0,21.36,21.36,20.86,21.15,1129173.0
2019-02-21 11:00:00,21.14,21.42,21.08,21.38,458982.0,21.14,21.42,21.08,21.38,458982.0
2019-02-21 11:30:00,21.38,21.53,21.37,21.5,304125.0,21.38,21.53,21.37,21.5,304125.0
2019-02-21 12:00:00,21.5,21.61,21.5,21.55,281730.0,21.5,21.61,21.5,21.55,281730.0
2019-02-21 12:30:00,21.55,21.59,21.51,21.58,281481.0,21.55,21.59,21.51,21.58,281481.0
2019-02-21 13:00:00,21.57,21.65,21.51,21.52,230958.0,21.57,21.65,21.51,21.52,230958.0
2019-02-21 13:30:00,21.53,21.53,21.46,21.51,171356.0,21.53,21.53,21.46,21.51,171356.0
2019-02-21 14:00:00,21.51,21.52,21.41,21.42,191364.0,21.51,21.52,21.41,21.42,191364.0
2019-02-21 14:30:00,21.42,21.47,21.38,21.39,205042.0,21.42,21.47,21.38,21.39,205042.0
2019-02-21 15:00:00,21.39,21.46,21.38,21.39,205593.0,21.39,21.46,21.38,21.39,205593.0
2019-02-21 15:30:00,21.39,21.52,21.37,21.42,758940.0,21.39,21.52,21.37,21.42,758940.0
2019-02-22 09:30:00,21.48,21.62,21.41,21.52,306442.0,21.48,21.62,21.41,21.52,306442.0
2019-02-22 10:00:00,21.52,21.58,21.46,21.47,246129.0,21.52,21.58,21.46,21.47,246129.0
2019-02-22 10:30:00,21.47,21.53,21.42,21.53,134006.0,21.47,21.53,21.42,21.53,134006.0
2019-02-22 11:00:00,21.53,21.64,21.51,21.59,170441.0,21.53,21.64,21.51,21.59,170441.0
2019-02-22 11:30:00,21.59,21.62,21.53,21.61,139440.0,21.59,21.62,21.53,21.61,139440.0
2019-02-22 12:00:00,21.61,21.67,21.57,21.57,170558.0,21.61,21.67,21.57,21.57,170558.0
2019-02-22 12:30:00,21.57,21.63,21.52,21.61,172738.0,21.57,21.63,21.52,21.61,172738.0
2019-02-22 13:00:00,21.61,21.65,21.57,21.63,123718.0,21.61,21.65,21.57,21.63,123718.0
2019-02-22 13:30:00,21.64,21.66,21.63,21.65,83430.0,21.64,21.66,21.63,21.65,83430.0
2019-02-22 14:00:00,21.66,21.79,21.65,21.73,317586.0,21.66,21.79,21.65,21.73,317586.0
2019-02-22 14:30:00,21.73,21.74,21.62,21.65,162165.0,21.73,21.74,21.62,21.65,162165.0
2019-02-22 15:00:00,21.64,21.75,21.64,21.73,160591.0,21.64,21.75,21.64,21.73,160591.0
2019-02-22 15:30:00,21.74,21.78,21.65,21.68,689008.0,21.74,21.78,21.65,21.68,689008.0
2019-02-25 09:30:00,21.97,22.12,21.85,22.1,435174.0,21.97,22.12,21.85,22.1,435174.0
2019-02-25 10:00:00,22.09,22.13,22.03,22.04,251886.0,22.09,22.13,22.03,22.04,251886.0
2019-02-25 10:30:00,22.05,22.09,22.01,22.09,163809.0,22.05,22.09,22.01,22.09,163809.0
2019-02-25 11:00:00,22.09,22.2,22.07,22.1,264381.0,22.09,22.2,22.07,22.1,264381.0
2019-02-25 11:30:00,22.1,22.12,21.98,22.05,219759.0,22.1,22.12,21.98,22.05,219759.0
2019-02-25 12:00:00,22.05,22.07,21.96,21.97,310076.0,22.05,22.07,21.96,21.97,310076.0
2019-02-25 12:30:00,21.97,21.99,21.85,21.88,169767.0,21.97,21.99,21.85,21.88,169767.0
2019-02-25 13:00:00,21.88,21.9,21.82,21.84,119200.0,21.88,21.9,21.82,21.84,119200.0
2019-02-25 13:30:00,21.84,21.84,21.75,21.8,120563.0,21.84,21.84,21.75,21.8,120563.0
2019-02-25 14:00:00,21.8,21.85,21.78,21.82,175308.0,21.8,21.85,21.78,21.82,175308.0
2019-02-25 14:30:00,21.82,21.87,21.81,21.84,172443.0,21.82,21.87,21.81,21.84,172443.0
2019-02-25 15:00:00,21.84,21.9,21.77,21.78,201677.0,21.84,21.9,21.77,21.78,201677.0
2019-02-25 15:30:00,21.79,21.84,21.78,21.8,661030.0,21.79,21.84,21.78,21.8,661030.0
2019-02-26 09:30:00,21.75,21.86,21.68,21.71,227378.0,21.75,21.86,21.68,21.71,227378.0
2019-02-26 10:00:00,21.71,21.77,21.67,21.68,143796.0,21.71,21.77,21.67,21.68,143796.0
2019-02-26 10:30:00,21.67,21.74,21.56,21.62,153428.0,21.67,21.74,21.56,21.62,153428.0
2019-02-26 11:00:00,21.62,21.73,21.61,21.66,187987.0,21.62,21.73,21.61,21.66,187987.0
2019-02-26 11:30:00,21.66,21.68,21.51,21.55,174232.0,21.66,21.68,21.51,21.55,174232.0
2019-02-26 12:00:00,21.55,21.63,21.54,21.59,141653.0,21.55,21.63,21.54,21.59,141653.0
2019-02-26 12:30:00,21.6,21.65,21.56,21.59,147578.0,21.6,21.65,21.56,21.59,147578.0
2019-02-26 13:00:00,21.59,21.74,21.58,21.73,319824.0,21.59,21.74,21.58,21.73,319824.0
2019-02-26 13:30:00,21.73,21.79,21.7,21.74,256244.0,21.73,21.79,21.7,21.74,256244.0
2019-02-26 14:00:00,21.73,21.78,21.71,21.71,198810.0,21.73,21.78,21.71,21.71,198810.0
2019-02-26 14:30:00,21.71,21.77,21.7,21.76,346817.0,21.71,21.77,21.7,21.76,346817.0
2019-02-26 15:00:00,21.76,21.79,21.71,21.71,327583.0,21.76,21.79,21.71,21.71,327583.0
2019-02-26 15:30:00,21.71,21.79,21.71,21.72,793422.0,21.71,21.79,21.71,21.72,793422.0
2019-02-27 09:30:00,21.8,22.44,21.79,22.35,711314.0,21.8,22.44,21.79,22.35,711314.0
2019-02-27 10:00:00,22.36,22.36,22.18,22.27,370202.0,22.36,22.36,22.18,22.27,370202.0
2019-02-27 10:30:00,22.27,22.45,22.21,22.44,427840.0,22.27,22.45,22.21,22.44,427840.0
2019-02-27 11:00:00,22.44,22.64,22.4,22.63,560070.0,22.44,22.64,22.4,22.63,560070.0
2019-02-27 11:30:00,22.62,22.67,22.53,22.62,362118.0,22.62,22.67,22.53,22.62,362118.0
2019-02-27 12:00:00,22.63,22.67,22.49,22.56,418811.0,22.63,22.67,22.49,22.56,418811.0
2019-02-27 12:30:00,22.57,22.59,22.52,22.58,187807.0,22.57,22.59,22.52,22.58,187807.0
2019-02-27 13:00:00,22.59,22.67,22.58,22.65,248546.0,22.59,22.67,22.58,22.65,248546.0
2019-02-27 13:30:00,22.65,22.68,22.56,22.64,192180.0,22.65,22.68,22.56,22.64,192180.0
2019-02-27 14:00:00,22.65,22.66,22.58,22.6,224751.0,22.65,22.66,22.58,22.6,224751.0
2019-02-27 14:30:00,22.6,22.61,22.53,22.56,234750.0,22.6,22.61,22.53,22.56,234750.0
2019-02-27 15:00:00,22.56,22.61,22.52,22.55,315783.0,22.56,22.61,22.52,22.55,315783.0
2019-02-27 15:30:00,22.55,22.59,22.5,22.53,652629.0,22.55,22.59,22.5,22.53,652629.0
2019-02-28 09:30:00,22.52,23.08,22.41,22.8,844638.0,22.52,23.08,22.41,22.8,844638.0
2019-02-28 10:00:00,22.8,22.8,22.54,22.63,450330.0,22.8,22.8,22.54,22.63,450330.0
2019-02-28 10:30:00,22.64,22.69,22.56,22.65,211298.0,22.64,22.69,22.56,22.65,211298.0
2019-02-28 11:00:00,22.64,22.69,22.59,22.64,187415.0,22.64,22.69,22.59,22.64,187415.0
2019-02-28 11:30:00,22.64,22.71,22.59,22.59,185243.0,22.64,22.71,22.59,22.59,185243.0
2019-02-28 12:00:00,22.59,22.67,22.54,22.64,123826.0,22.59,22.67,22.54,22.64,123826.0
2019-02-28 12:30:00,22.64,22.66,22.61,22.64,101668.0,22.64,22.66,22.61,22.64,101668.0
2019-02-28 13:00:00,22.64,22.75,22.62,22.75,313630.0,22.64,22.75,22.62,22.75,313630.0
2019-02-28 13:30:00,22.75,22.81,22.67,22.7,178127.0,22.75,22.81,22.67,22.7,178127.0
2019-02-28 14:00:00,22.7,22.74,22.68,22.71,129413.0,22.7,22.74,22.68,22.71,129413.0
2019-02-28 14:30:00,22.71,22.73,22.64,22.66,163812.0,22.71,22.73,22.64,22.66,163812.0
2019-02-28 15:00:00,22.65,22.67,22.58,22.61,164595.0,22.65,22.67,22.58,22.61,164595.0
2019-02-28 15:30:00,22.61,22.62,22.52,22.55,859324.0,22.61,22.62,22.52,22.55,859324.0
2019-03-01 09:30:00,22.91,23.41,22.83,22.87,661049.0,22.91,23.41,22.83,22.87,661049.0
2019-03-01 10:00:00,22.85,22.95,22.62,22.82,477986.0,22.85,22.95,22.62,22.82,477986.0
2019-03-01 10:30:00,22.82,23.0,22.79,22.81,379677.0,22.82,23.0,22.79,22.81,379677.0
2019-03-01 11:00:00,22.81,22.83,22.65,22.66,252859.0,22.81,22.83,22.65,22.66,252859.0
2019-03-01 11:30:00,22.65,22.7,22.58,22.67,206632.0,22.65,22.7,22.58,22.67,206632.0
2019-03-01 12:00:00,22.67,22.92,22.65,22.89,243046.0,22.67,22.92,22.65,22.89,243046.0
2019-03-01 12:30:00,22.89,22.94,22.83,22.93,164102.0,22.89,22.94,22.83,22.93,164102.0
2019-03-01 13:00:00,22.93,22.97,22.87,22.88,294530.0,22.93,22.97,22.87,22.88,294530.0
2019-03-01 13:30:00,22.87,23.08,22.87,23.08,396793.0,22.87,23.08,22.87,23.08,396793.0
2019-03-01 14:00:00,23.08,23.13,23.03,23.09,198241.0,23.08,23.13,23.03,23.09,198241.0
2019-03-01 14:30:00,23.1,23.12,23.0,23.01,243747.0,23.1,23.12,23.0,23.01,243747.0
2019-03-01 15:00:00,23.02,23.05,22.96,22.96,228697.0,23.02,23.05,22.96,22.96,228697.0
2019-03-01 15:30:00,22.97,22.99,22.84,22.88,1112138.0,22.97,22.99,22.84,22.88,1112138.0
2019-03-04 09:30:00,22.85,23.02,22.8,22.94,425464.0,22.85,23.02,22.8,22.94,425464.0
2019-03-04 10:00:00,22.92,22.92,22.71,22.76,240350.0,22.92,22.92,22.71,22.76,240350.0
2019-03-04 10:30:00,22.77,22.78,22.54,22.54,172484.0,22.77,22.78,22.54,22.54,172484.0
2019-03-04 11:00:00,22.54,22.56,22.31,22.35,210589.0,22.54,22.56,22.31,22.35,210589.0
2019-03-04 11:30:00,22.34,22.38,22.25,22.32,159845.0,22.34,22.38,22.25,22.32,159845.0
2019-03-04 12:00:00,22.32,22.37,22.23,22.32,153681.0,22.32,22.37,22.23,22.32,153681.0
2019-03-04 12:30:00,22.31,22.37,22.26,22.34,169372.0,22.31,22.37,22.26,22.34,169372.0
2019-03-04 13:00:00,22.34,22.34,22.24,22.33,105786.0,22.34,22.34,22.24,22.33,105786.0
2019-03-04 13:30:00,22.34,22.45,22.32,22.44,158773.0,22.34,22.45,22.32,22.44,158773.0
2019-03-04 14:00:00,22.44,22.46,22.4,22.41,132799.0,22.44,22.46,22.4,22.41,132799.0
2019-03-04 14:30:00,22.41,22.43,22.36,22.37,132586.0,22.41,22.43,22.36,22.37,132586.0
2019-03-04 15:00:00,22.37,22.37,22.32,22.35,164957.0,22.37,22.37,22.32,22.35,164957.0
2019-03-04 15:30:00,22.35,22.35,22.23,22.27,670298.0,22.35,22.35,22.23,22.27,670298.0
2019-03-05 09:30:00,22.38,22.43,22.22,22.38,195345.0,22.38,22.43,22.22,22.38,195345.0
2019-03-05 10:00:00,22.39,22.46,22.21,22.3,195019.0,22.39,22.46,22.21,22.3,195019.0
2019-03-05 10:30:00,22.31,22.37,22.28,22.32,120801.0,22.31,22.37,22.28,22.32,120801.0
2019-03-05 11:00:00,22.33,22.34,22.2,22.22,148449.0,22.33,22.34,22.2,22.22,148449.0
2019-03-05 11:30:00,22.22,22.31,22.22,22.29,112971.0,22.22,22.31,22.22,22.29,112971.0
2019-03-05 12:00:00,22.29,22.38,22.27,22.29,134618.0,22.29,22.38,22.27,22.29,134618.0
2019-03-05 12:30:00,22.28,22.29,22.19,22.25,100727.0,22.28,22.29,22.19,22.25,100727.0
2019-03-05 13:00:00,22.25,22.29,22.23,22.25,68505.0,22.25,22.29,22.23,22.25,68505.0
2019-03-05 13:30:00,22.25,22.36,22.23,22.31,134478.0,22.25,22.36,22.23,22.31,134478.0
2019-03-05 14:00:00,22.3,22.46,22.29,22.41,155495.0,22.3,22.46,22.29,22.41,155495.0
2019-03-05 14:30:00,22.42,22.42,22.33,22.34,170655.0,22.42,22.42,22.33,22.34,170655.0
2019-03-05 15:00:00,22.34,22.36,22.26,22.26,155605.0,22.34,22.36,22.26,22.26,155605.0
2019-03-05 15:30:00,22.26,22.42,22.25,22.31,534948.0,22.26,22.42,22.25,22.31,534948.0
2019-03-06 09:30:00,22.28,22.33,21.97,22.14,302657.0,22.28,22.33,21.97,22.14,302657.0
2019-03-06 10:00:00,22.14,22.22,21.96,22.0,191464.0,22.14,22.22,21.96,22.0,191464.0
2019-03-06 10:30:00,22.0,22.01,21.86,21.94,141699.0,22.0,22.01,21.86,21.94,141699.0
2019-03-06 11:00:00,21.93,22.0,21.89,21.91,195541.0,21.93,22.0,21.89,21.91,195541.0
2019-03-06 11:30:00,21.9,21.92,21.78,21.86,209613.0,21.9,21.92,21.78,21.86,209613.0
2019-03-06 12:00:00,21.85,21.88,21.76,21.78,166038.0,21.85,21.88,21.76,21.78,166038.0
2019-03-06 12:30:00,21.79,21.87,21.72,21.73,217582.0,21.79,21.87,21.72,21.73,217582.0
2019-03-06 13:00:00,21.73,21.77,21.67,21.69,267453.0,21.73,21.77,21.67,21.69,267453.0
2019-03-06 13:30:00,21.7,21.8,21.69,21.79,222656.0,21.7,21.8,21.69,21.79,222656.0
2019-03-06 14:00:00,21.8,21.81,21.72,21.78,260318.0,21.8,21.81,21.72,21.78,260318.0
2019-03-06 14:30:00,21.78,21.82,21.73,21.74,144133.0,21.78,21.82,21.73,21.74,144133.0
2019-03-06 15:00:00,21.74,21.76,21.7,21.74,168123.0,21.74,21.76,21.7,21.74,168123.0
2019-03-06 15:30:00,21.75,21.8,21.73,21.75,918498.0,21.75,21.8,21.73,21.75,918498.0
2019-03-07 09:30:00,21.74,21.88,21.54,21.86,243023.0,21.74,21.88,21.54,21.86,243023.0
2019-03-07 10:00:00,21.88,21.89,21.77,21.82,161730.0,21.88,21.89,21.77,21.82,161730.0
2019-03-07 10:30:00,21.81,21.83,21.68,21.8,166186.0,21.81,21.83,21.68,21.8,166186.0
2019-03-07 11:00:00,21.8,21.88,21.76,21.88,165072.0,21.8,21.88,21.76,21.88,165072.0
2019-03-07 11:30:00,21.88,21.96,21.88,21.89,115984.0,21.88,21.96,21.88,21.89,115984.0
2019-03-07 12:00:00,21.89,21.97,21.84,21.85,153026.0,21.89,21.97,21.84,21.85,153026.0
2019-03-07 12:30:00,21.85,21.85,21.74,21.76,150560.0,21.85,21.85,21.74,21.76,150560.0
2019-03-07 13:00:00,21.75,21.76,21.68,21.73,101419.0,21.75,21.76,21.68,21.73,101419.0
2019-03-07 13:30:00,21.73,21.82,21.66,21.7,401054.0,21.73,21.82,21.66,21.7,401054.0
2019-03-07 14:00:00,21.7,21.73,21.61,21.69,230040.0,21.7,21.73,21.61,21.69,230040.0
2019-03-07 14:30:00,21.69,21.7,21.58,21.61,115904.0,21.69,21.7,21.58,21.61,115904.0
2019-03-07 15:00:00,21.61,21.7,21.59,21.66,242321.0,21.61,21.7,21.59,21.66,242321.0
2019-03-07 15:30:00,21.65,21.73,21.57,21.66,958512.0,21.65,21.73,21.57,21.66,958512.0
2019-03-08 09:30:00,21.46,21.56,21.32,21.45,271942.0,21.46,21.56,21.32,21.45,271942.0
2019-03-08 10:00:00,21.44,21.44,21.22,21.3,189739.0,21.44,21.44,21.22,21.3,189739.0
2019-03-08 10:30:00,21.3,21.54,21.29,21.53,209633.0,21.3,21.54,21.29,21.53,209633.0
2019-03-08 11:00:00,21.54,21.55,21.44,21.47,163640.0,21.54,21.55,21.44,21.47,163640.0
2019-03-08 11:30:00,21.48,21.52,21.33,21.35,208280.0,21.48,21.52,21.33,21.35,208280.0
2019-03-08 12:00:00,21.35,21.35,21.22,21.26,240055.0,21.35,21.35,21.22,21.26,240055.0
2019-03-08 12:30:00,21.25,21.36,21.25,21.29,132962.0,21.25,21.36,21.25,21.29,132962.0
2019-03-08 13:00:00,21.28,21.35,21.28,21.31,121934.0,21.28,21.35,21.28,21.31,121934.0
2019-03-08 13:30:00,21.3,21.38,21.29,21.35,124729.0,21.3,21.38,21.29,21.35,124729.0
2019-03-08 14:00:00,21.35,21.46,21.3,21.45,152247.0,21.35,21.46,21.3,21.45,152247.0
2019-03-08 14:30:00,21.45,21.55,21.44,21.48,181243.0,21.45,21.55,21.44,21.48,181243.0
2019-03-08 15:00:00,21.48,21.5,21.4,21.4,242954.0,21.48,21.5,21.4,21.4,242954.0
2019-03-08 15:30:00,21.4,21.5,21.37,21.47,561034.0,21.4,21.5,21.37,21.47,561034.0
2019-03-11 09:30:00,21.5,21.78,21.46,21.69,327486.0,21.5,21.78,21.46,21.69,327486.0
2019-03-11 10:00:00,21.69,21.73,21.63,21.67,176507.0,21.69,21.73,21.63,21.67,176507.0
2019-03-11 10:30:00,21.67,21.8,21.62,21.76,424387.0,21.67,21.8,21.62,21.76,424387.0
2019-03-11 11:00:00,21.75,21.84,21.73,21.81,175714.0,21.75,21.84,21.73,21.81,175714.0
2019-03-11 11:30:00,21.8,21.94,21.78,21.94,205007.0,21.8,21.94,21.78,21.94,205007.0
2019-03-11 12:00:00,21.94,22.01,21.88,22.0,339531.0,21.94,22.01,21.88,22.0,339531.0
2019-03-11 12:30:00,22.0,22.04,21.98,22.0,223768.0,22.0,22.04,21.98,22.0,223768.0
2019-03-11 13:00:00,22.0,22.05,21.97,22.01,174552.0,22.0,22.05,21.97,22.01,174552.0
2019-03-11 13:30:00,22.01,22.03,21.99,22.0,155947.0,22.01,22.03,21.99,22.0,155947.0
2019-03-11 14:00:00,22.0,22.06,21.98,22.01,272507.0,22.0,22.06,21.98,22.01,272507.0
2019-03-11 14:30:00,22.01,22.07,21.99,22.04,202690.0,22.01,22.07,21.99,22.04,202690.0
2019-03-11 15:00:00,22.04,22.09,22.03,22.05,534371.0,22.04,22.09,22.03,22.05,534371.0
2019-03-11 15:30:00,22.05,22.08,21.98,22.04,1419373.0,22.05,22.08,21.98,22.04,1419373.0
2019-03-12 09:30:00,21.95,22.03,21.57,21.6,539302.0,21.95,22.03,21.57,21.6,539302.0
2019-03-12 10:00:00,21.6,21.65,21.45,21.58,354785.0,21.6,21.65,21.45,21.58,354785.0
2019-03-12 10:30:00,21.59,21.65,21.25,21.45,990962.0,21.59,21.65,21.25,21.45,990962.0
2019-03-12 11:00:00,21.45,21.46,21.33,21.34,401232.0,21.45,21.46,21.33,21.34,401232.0
2019-03-12 11:30:00,21.34,21.5,21.33,21.45,262702.0,21.34,21.5,21.33,21.45,262702.0
2019-03-12 12:00:00,21.45,21.5,21.43,21.48,221352.0,21.45,21.5,21.43,21.48,221352.0
2019-03-12 12:30:00,21.48,21.7,21.48,21.66,524417.0,21.48,21.7,21.48,21.66,524417.0
2019-03-12 13:00:00,21.67,21.7,21.55,21.67,184960.0,21.67,21.7,21.55,21.67,184960.0
2019-03-12 13:30:00,21.67,21.84,21.63,21.8,226907.0,21.67,21.84,21.63,21.8,226907.0
2019-03-12 14:00:00,21.79,21.93,21.79,21.82,313001.0,21.79,21.93,21.79,21.82,313001.0
2019-03-12 14:30:00,21.82,21.89,21.78,21.82,395235.0,21.82,21.89,21.78,21.82,395235.0
2019-03-12 15:00:00,21.82,21.94,21.8,21.86,558958.0,21.82,21.94,21.8,21.86,558958.0
2019-03-12 15:30:00,21.86,21.95,21.74,21.83,1271970.0,21.86,21.95,21.74,21.83,1271970.0
2019-03-13 09:30:00,21.88,21.96,21.67,21.91,194233.0,21.88,21.96,21.67,21.91,194233.0
2019-03-13 10:00:00,21.9,21.99,21.85,21.85,166005.0,21.9,21.99,21.85,21.85,166005.0
2019-03-13 10:30:00,21.86,22.06,21.86,22.05,263968.0,21.86,22.06,21.86,22.05,263968.0
2019-03-13 11:00:00,22.05,22.18,22.05,22.18,210746.0,22.05,22.18,22.05,22.18,210746.0
2019-03-13 11:30:00,22.18,22.2,22.05,22.11,142618.0,22.18,22.2,22.05,22.11,142618.0
2019-03-13 12:00:00,22.1,22.23,22.09,22.21,338120.0,22.1,22.23,22.09,22.21,338120.0
2019-03-13 12:30:00,22.21,22.28,22.2,22.23,205995.0,22.21,22.28,22.2,22.23,205995.0
2019-03-13 13:00:00,22.23,22.25,22.15,22.21,113726.0,22.23,22.25,22.15,22.21,113726.0
2019-03-13 13:30:00,22.21,22.27,22.18,22.22,226950.0,22.21,22.27,22.18,22.22,226950.0
2019-03-13 14:00:00,22.21,22.25,22.12,22.14,157871.0,22.21,22.25,22.12,22.14,157871.0
2019-03-13 14:30:00,22.14,22.17,22.04,22.09,184537.0,22.14,22.17,22.04,22.09,184537.0
2019-03-13 15:00:00,22.08,22.09,22.0,22.02,202153.0,22.08,22.09,22.0,22.02,202153.0
2019-03-13 15:30:00,22.02,22.1,22.01,22.08,739921.0,22.02,22.1,22.01,22.08,739921.0
2019-03-14 09:30:00,22.11,22.18,22.01,22.11,165047.0,22.11,22.18,22.01,22.11,165047.0
2019-03-14 10:00:00,22.11,22.17,22.02,22.16,132371.0,22.11,22.17,22.02,22.16,132371.0
2019-03-14 10:30:00,22.16,22.25,22.11,22.23,219743.0,22.16,22.25,22.11,22.23,219743.0
2019-03-14 11:00:00,22.24,22.37,22.24,22.28,350150.0,22.24,22.37,22.24,22.28,350150.0
2019-03-14 11:30:00,22.28,22.35,22.26,22.27,216862.0,22.28,22.35,22.26,22.27,216862.0
2019-03-14 12:00:00,22.27,22.3,22.17,22.2,530377.0,22.27,22.3,22.17,22.2,530377.0
2019-03-14 12:30:00,22.2,22.25,22.17,22.2,134544.0,22.2,22.25,22.17,22.2,134544.0
2019-03-14 13:00:00,22.2,22.21,22.14,22.19,94047.0,22.2,22.21,22.14,22.19,94047.0
2019-03-14 13:30:00,22.19,22.19,22.14,22.16,73600.0,22.19,22.19,22.14,22.16,73600.0
2019-03-14 14:00:00,22.16,22.28,22.14,22.27,122537.0,22.16,22.28,22.14,22.27,122537.0
2019-03-14 14:30:00,22.27,22.3,22.23,22.29,122878.0,22.27,22.3,22.23,22.29,122878.0
2019-03-14 15:00:00,22.3,22.37,22.27,22.32,222598.0,22.3,22.37,22.27,22.32,222598.0
2019-03-14 15:30:00,22.31,22.37,22.29,22.35,641719.0,22.31,22.37,22.29,22.35,641719.0
2019-03-15 09:30:00,22.38,22.69,22.38,22.41,471170.0,22.38,22.69,22.38,22.41,471170.0
2019-03-15 10:00:00,22.42,22.45,22.31,22.37,113682.0,22.42,22.45,22.31,22.37,113682.0
2019-03-15 10:30:00,22.37,22.41,22.2,22.27,162592.0,22.37,22.41,22.2,22.27,162592.0
2019-03-15 11:00:00,22.27,22.35,22.25,22.25,80231.0,22.27,22.35,22.25,22.25,80231.0
2019-03-15 11:30:00,22.26,22.29,22.2,22.22,105445.0,22.26,22.29,22.2,22.22,105445.0
2019-03-15 12:00:00,22.23,22.36,22.22,22.36,81749.0,22.23,22.36,22.22,22.36,81749.0
2019-03-15 12:30:00,22.36,22.4,22.35,22.37,109812.0,22.36,22.4,22.35,22.37,109812.0
2019-03-15 13:00:00,22.38,22.4,22.34,22.36,81264.0,22.38,22.4,22.34,22.36,81264.0
2019-03-15 13:30:00,22.36,22.37,22.29,22.3,98377.0,22.36,22.37,22.29,22.3,98377.0
2019-03-15 14:00:00,22.29,22.35,22.29,22.3,68817.0,22.29,22.35,22.29,22.3,68817.0
2019-03-15 14:30:00,22.29,22.35,22.29,22.32,116270.0,22.29,22.35,22.29,22.32,116270.0
2019-03-15 15:00:00,22.32,22.35,22.3,22.32,140745.0,22.32,22.35,22.3,22.32,140745.0
2019-03-15 15:30:00,22.32,22.33,22.13,22.21,728931.0,22.32,22.33,22.13,22.21,728931.0
2019-03-18 09:30:00,22.26,22.43,22.23,22.35,190060.0,22.26,22.43,22.23,22.35,190060.0
2019-03-18 10:00:00,22.36,22.38,22.07,22.17,231601.0,22.36,22.38,22.07,22.17,231601.0
2019-03-18 10:30:00,22.16,22.26,22.14,22.19,145326.0,22.16,22.26,22.14,22.19,145326.0
2019-03-18 11:00:00,22.2,22.27,22.02,22.05,221366.0,22.2,22.27,22.02,22.05,221366.0
2019-03-18 11:30:00,22.04,22.2,22.03,22.14,119371.0,22.04,22.2,22.03,22.14,119371.0
2019-03-18 12:00:00,22.14,22.15,22.03,22.06,106142.0,22.14,22.15,22.03,22.06,106142.0
2019-03-18 12:30:00,22.06,22.11,21.94,22.08,186239.0,22.06,22.11,21.94,22.08,186239.0
2019-03-18 13:00:00,22.09,22.17,22.07,22.16,80534.0,22.09,22.17,22.07,22.16,80534.0
2019-03-18 13:30:00,22.16,22.23,22.13,22.2,91372.0,22.16,22.23,22.13,22.2,91372.0
2019-03-18 14:00:00,22.2,22.27,22.17,22.26,109212.0,22.2,22.27,22.17,22.26,109212.0
2019-03-18 14:30:00,22.26,22.26,22.18,22.22,95684.0,22.26,22.26,22.18,22.22,95684.0
2019-03-18 15:00:00,22.22,22.27,22.18,22.26,184547.0,22.22,22.27,22.18,22.26,184547.0
2019-03-18 15:30:00,22.26,22.35,22.25,22.35,508722.0,22.26,22.35,22.25,22.35,508722.0
2019-03-19 09:30:00,22.37,22.39,22.19,22.32,123832.0,22.37,22.39,22.19,22.32,123832.0
2019-03-19 10:00:00,22.32,22.38,22.24,22.25,119464.0,22.32,22.38,22.24,22.25,119464.0
2019-03-19 10:30:00,22.25,22.3,22.19,22.24,121052.0,22.25,22.3,22.19,22.24,121052.0
2019-03-19 11:00:00,22.24,22.35,22.24,22.34,93699.0,22.24,22.35,22.24,22.34,93699.0
2019-03-19 11:30:00,22.34,22.46,22.33,22.42,93305.0,22.34,22.46,22.33,22.42,93305.0
2019-03-19 12:00:00,22.43,22.46,22.4,22.45,83969.0,22.43,22.46,22.4,22.45,83969.0
2019-03-19 12:30:00,22.45,22.46,22.26,22.31,117586.0,22.45,22.46,22.26,22.31,117586.0
2019-03-19 13:00:00,22.31,22.36,22.25,22.25,108170.0,22.31,22.36,22.25,22.25,108170.0
2019-03-19 13:30:00,22.25,22.26,22.19,22.19,83988.0,22.25,22.26,22.19,22.19,83988.0
2019-03-19 14:00:00,22.2,22.25,22.16,22.23,99184.0,22.2,22.25,22.16,22.23,99184.0
2019-03-19 14:30:00,22.24,22.27,22.19,22.2,125771.0,22.24,22.27,22.19,22.2,125771.0
2019-03-19 15:00:00,22.2,22.23,22.13,22.14,147495.0,22.2,22.23,22.13,22.14,147495.0
2019-03-19 15:30:00,22.14,22.17,22.07,22.15,500605.0,22.14,22.17,22.07,22.15,500605.0
2019-03-20 09:30:00,22.12,22.21,22.04,22.05,127265.0,22.12,22.21,22.04,22.05,127265.0
2019-03-20 10:00:00,22.05,22.07,21.68,21.71,369559.0,22.05,22.07,21.68,21.71,369559.0
2019-03-20 10:30:00,21.71,21.8,21.65,21.79,186466.0,21.71,21.8,21.65,21.79,186466.0
2019-03-20 11:00:00,21.8,21.83,21.63,21.67,124081.0,21.8,21.83,21.63,21.67,124081.0
2019-03-20 11:30:00,21.67,21.67,21.42,21.46,244044.0,21.67,21.67,21.42,21.46,244044.0
2019-03-20 12:00:00,21.46,21.49,21.41,21.46,107550.0,21.46,21.49,21.41,21.46,107550.0
2019-03-20 12:30:00,21.46,21.5,21.36,21.5,162271.0,21.46,21.5,21.36,21.5,162271.0
2019-03-20 13:00:00,21.5,21.58,21.48,21.53,123877.0,21.5,21.58,21.48,21.53,123877.0
2019-03-20 13:30:00,21.53,21.59,21.46,21.54,94915.0,21.53,21.59,21.46,21.54,94915.0
2019-03-20 14:00:00,21.55,21.63,21.5,21.59,183539.0,21.55,21.63,21.5,21.59,183539.0
2019-03-20 14:30:00,21.59,21.65,21.53,21.6,181805.0,21.59,21.65,21.53,21.6,181805.0
2019-03-20 15:00:00,21.6,21.64,21.51,21.53,176710.0,21.6,21.64,21.51,21.53,176710.0
2019-03-20 15:30:00,21.53,21.53,21.37,21.38,699443.0,21.53,21.53,21.37,21.38,699443.0
2019-03-21 09:30:00,21.37,21.55,21.29,21.46,159738.0,21.37,21.55,21.29,21.46,159738.0
2019-03-21 10:00:00,21.47,21.58,21.46,21.55,138547.0,21.47,21.58,21.46,21.55,138547.0
2019-03-21 10:30:00,21.55,21.56,21.46,21.53,125592.0,21.55,21.56,21.46,21.53,125592.0
2019-03-21 11:00:00,21.53,21.59,21.49,21.55,168930.0,21.53,21.59,21.49,21.55,168930.0
2019-03-21 11:30:00,21.55,21.68,21.51,21.68,139071.0,21.55,21.68,21.51,21.68,139071.0
2019-03-21 12:00:00,21.68,21.69,21.59,21.59,96540.0,21.68,21.69,21.59,21.59,96540.0
2019-03-21 12:30:00,21.6,21.72,21.59,21.68,98258.0,21.6,21.72,21.59,21.68,98258.0
2019-03-21 13:00:00,21.67,21.7,21.59,21.62,97164.0,21.67,21.7,21.59,21.62,97164.0
2019-03-21 13:30:00,21.63,21.65,21.59,21.59,76944.0,21.63,21.65,21.59,21.59,76944.0
2019-03-21 14:00:00,21.6,21.69,21.6,21.63,100778.0,21.6,21.69,21.6,21.63,100778.0
2019-03-21 14:30:00,21.64,21.71,21.62,21.64,81037.0,21.64,21.71,21.62,21.64,81037.0
2019-03-21 15:00:00,21.65,21.73,21.64,21.7,98122.0,21.65,21.73,21.64,21.7,98122.0
2019-03-21 15:30:00,21.71,21.74,21.69,21.7,349678.0,21.71,21.74,21.69,21.7,349678.0
2019-03-22 09:30:00,21.5,21.62,21.26,21.27,247936.0,21.5,21.62,21.26,21.27,247936.0
2019-03-22 10:00:00,21.28,21.38,21.24,21.29,118042.0,21.28,21.38,21.24,21.29,118042.0
2019-03-22 10:30:00,21.29,21.34,21.12,21.13,121092.0,21.29,21.34,21.12,21.13,121092.0
2019-03-22 11:00:00,21.12,21.14,20.99,21.01,175810.0,21.12,21.14,20.99,21.01,175810.0
2019-03-22 11:30:00,21.0,21.01,20.85,20.87,198075.0,21.0,21.01,20.85,20.87,198075.0
2019-03-22 12:00:00,20.87,20.96,20.86,20.91,132759.0,20.87,20.96,20.86,20.91,132759.0
2019-03-22 12:30:00,20.91,21.02,20.86,21.01,111653.0,20.91,21.02,20.86,21.01,111653.0
2019-03-22 13:00:00,21.01,21.05,20.93,20.95,106663.0,21.01,21.05,20.93,20.95,106663.0
2019-03-22 13:30:00,20.95,20.99,20.81,20.83,136402.0,20.95,20.99,20.81,20.83,136402.0
2019-03-22 14:00:00,20.83,20.96,20.82,20.94,175247.0,20.83,20.96,20.82,20.94,175247.0
2019-03-22 14:30:00,20.95,20.95,20.85,20.92,257900.0,20.95,20.95,20.85,20.92,257900.0
2019-03-22 15:00:00,20.92,20.95,20.85,20.86,235684.0,20.92,20.95,20.85,20.86,235684.0
2019-03-22 15:30:00,20.85,20.87,20.7,20.73,979639.0,20.85,20.87,20.7,20.73,979639.0
2019-03-25 09:30:00,20.6,20.82,20.45,20.78,430938.0,20.6,20.82,20.45,20.78,430938.0
2019-03-25 10:00:00,20.79,20.82,20.61,20.7,92568.0,20.79,20.82,20.61,20.7,92568.0
2019-03-25 10:30:00,20.71,20.88,20.62,20.82,131600.0,20.71,20.88,20.62,20.82,131600.0
2019-03-25 11:00:00,20.82,20.96,20.8,20.94,118744.0,20.82,20.96,20.8,20.94,118744.0
2019-03-25 11:30:00,20.93,20.93,20.7,20.75,123757.0,20.93,20.93,20.7,20.75,123757.0
2019-03-25 12:00:00,20.75,20.87,20.73,20.85,71716.0,20.75,20.87,20.73,20.85,71716.0
2019-03-25 12:30:00,20.85,20.86,20.68,20.75,137504.0,20.85,20.86,20.68,20.75,137504.0
2019-03-25 13:00:00,20.75,20.83,20.71,20.74,146221.0,20.75,20.83,20.71,20.74,146221.0
2019-03-25 13:30:00,20.74,20.79,20.66,20.7,76664.0,20.74,20.79,20.66,20.7,76664.0
2019-03-25 14:00:00,20.7,20.81,20.67,20.8,126272.0,20.7,20.81,20.67,20.8,126272.0
2019-03-25 14:30:00,20.8,20.89,20.79,20.81,153257.0,20.8,20.89,20.79,20.81,153257.0
2019-03-25 15:00:00,20.8,20.87,20.77,20.82,124976.0,20.8,20.87,20.77,20.82,124976.0
2019-03-25 15:30:00,20.82,20.9,20.79,20.87,407021.0,20.82,20.9,20.79,20.87,407021.0
2019-03-26 09:30:00,21.05,21.09,20.9,21.02,355551.0,21.05,21.09,20.9,21.02,355551.0
2019-03-26 10:00:00,21.02,21.11,20.92,21.01,363125.0,21.02,21.11,20.92,21.01,363125.0
2019-03-26 10:30:00,21.0,21.25,20.98,21.23,184228.0,21.0,21.25,20.98,21.23,184228.0
2019-03-26 11:00:00,21.23,21.25,21.08,21.13,121181.0,21.23,21.25,21.08,21.13,121181.0
2019-03-26 11:30:00,21.13,21.18,21.02,21.07,101699.0,21.13,21.18,21.02,21.07,101699.0
2019-03-26 12:00:00,21.07,21.09,20.92,20.96,79734.0,21.07,21.09,20.92,20.96,79734.0
2019-03-26 12:30:00,20.96,21.0,20.93,20.95,95083.0,20.96,21.0,20.93,20.95,95083.0
2019-03-26 13:00:00,20.95,20.99,20.9,20.95,53901.0,20.95,20.99,20.9,20.95,53901.0
2019-03-26 13:30:00,20.95,20.97,20.9,20.91,52141.0,20.95,20.97,20.9,20.91,52141.0
2019-03-26 14:00:00,20.91,20.93,20.84,20.87,96834.0,20.91,20.93,20.84,20.87,96834.0
2019-03-26 14:30:00,20.87,20.92,20.79,20.92,128790.0,20.87,20.92,20.79,20.92,128790.0
2019-03-26 15:00:00,20.93,20.96,20.87,20.88,91666.0,20.93,20.96,20.87,20.88,91666.0
2019-03-26 15:30:00,20.87,20.92,20.82,20.87,562798.0,20.87,20.92,20.82,20.87,562798.0
2019-03-27 09:30:00,20.89,21.07,20.85,20.86,190633.0,20.89,21.07,20.85,20.86,190633.0
2019-03-27 10:00:00,20.85,21.0,20.83,20.9,133990.0,20.85,21.0,20.83,20.9,133990.0
2019-03-27 10:30:00,20.9,20.97,20.85,20.93,157900.0,20.9,20.97,20.85,20.93,157900.0
2019-03-27 11:00:00,20.93,20.94,20.77,20.77,127752.0,20.93,20.94,20.77,20.77,127752.0
2019-03-27 11:30:00,20.76,20.83,20.71,20.82,139135.0,20.76,20.83,20.71,20.82,139135.0
2019-03-27 12:00:00,20.82,20.93,20.79,20.9,81486.0,20.82,20.93,20.79,20.9,81486.0
2019-03-27 12:30:00,20.91,20.95,20.83,20.88,107387.0,20.91,20.95,20.83,20.88,107387.0
2019-03-27 13:00:00,20.89,20.97,20.83,20.96,73175.0,20.89,20.97,20.83,20.96,73175.0
2019-03-27 13:30:00,20.96,21.04,20.95,20.99,58621.0,20.96,21.04,20.95,20.99,58621.0
2019-03-27 14:00:00,20.98,21.01,20.91,20.93,92911.0,20.98,21.01,20.91,20.93,92911.0
2019-03-27 14:30:00,20.93,20.95,20.83,20.89,97264.0,20.93,20.95,20.83,20.89,97264.0
2019-03-27 15:00:00,20.9,20.95,20.86,20.94,138906.0,20.9,20.95,20.86,20.94,138906.0
2019-03-27 15:30:00,20.94,21.01,20.91,20.99,382809.0,20.94,21.01,20.91,20.99,382809.0
2019-03-28 09:30:00,21.28,21.55,21.28,21.51,371087.0,21.28,21.55,21.28,21.51,371087.0
2019-03-28 10:00:00,21.52,21.59,21.39,21.43,199045.0,21.52,21.59,21.39,21.43,199045.0
2019-03-28 10:30:00,21.43,21.51,21.4,21.48,248842.0,21.43,21.51,21.4,21.48,248842.0
2019-03-28 11:00:00,21.48,21.5,21.19,21.21,339111.0,21.48,21.5,21.19,21.21,339111.0
2019-03-28 11:30:00,21.2,21.42,21.2,21.32,413355.0,21.2,21.42,21.2,21.32,413355.0
2019-03-28 12:00:00,21.31,21.34,21.25,21.3,90290.0,21.31,21.34,21.25,21.3,90290.0
2019-03-28 12:30:00,21.3,21.32,21.24,21.32,80745.0,21.3,21.32,21.24,21.32,80745.0
2019-03-28 13:00:00,21.32,21.37,21.32,21.36,85889.0,21.32,21.37,21.32,21.36,85889.0
2019-03-28 13:30:00,21.36,21.36,21.29,21.33,74221.0,21.36,21.36,21.29,21.33,74221.0
2019-03-28 14:00:00,21.33,21.34,21.28,21.3,81370.0,21.33,21.34,21.28,21.3,81370.0
2019-03-28 14:30:00,21.29,21.29,21.15,21.18,109676.0,21.29,21.29,21.15,21.18,109676.0
2019-03-28 15:00:00,21.19,21.29,21.16,21.29,152963.0,21.19,21.29,21.16,21.29,152963.0
2019-03-28 15:30:00,21.29,21.31,21.22,21.28,534888.0,21.29,21.31,21.22,21.28,534888.0
2019-03-29 09:30:00,21.43,21.43,21.16,21.31,165182.0,21.43,21.43,21.16,21.31,165182.0
2019-03-29 10:00:00,21.3,21.38,21.26,21.34,111264.0,21.3,21.38,21.26,21.34,111264.0
2019-03-29 10:30:00,21.35,21.52,21.29,21.52,263196.0,21.35,21.52,21.29,21.52,263196.0
2019-03-29 11:00:00,21.51,21.6,21.44,21.46,232758.0,21.51,21.6,21.44,21.46,232758.0
2019-03-29 11:30:00,21.46,21.48,21.38,21.45,123922.0,21.46,21.48,21.38,21.45,123922.0
2019-03-29 12:00:00,21.45,21.46,21.39,21.44,100734.0,21.45,21.46,21.39,21.44,100734.0
2019-03-29 12:30:00,21.44,21.47,21.33,21.45,89118.0,21.44,21.47,21.33,21.45,89118.0
2019-03-29 13:00:00,21.45,21.45,21.34,21.35,89934.0,21.45,21.45,21.34,21.35,89934.0
2019-03-29 13:30:00,21.35,21.36,21.3,21.33,88116.0,21.35,21.36,21.3,21.33,88116.0
2019-03-29 14:00:00,21.32,21.36,21.31,21.36,72540.0,21.32,21.36,21.31,21.36,72540.0
2019-03-29 14:30:00,21.36,21.37,21.27,21.29,107963.0,21.36,21.37,21.27,21.29,107963.0
2019-03-29 15:00:00,21.29,21.29,21.15,21.16,460312.0,21.29,21.29,21.15,21.16,460312.0
2019-03-29 15:30:00,21.16,21.22,21.07,21.14,938068.0,21.16,21.22,21.07,21.14,938068.0
2019-04-01 09:30:00,21.28,21.43,21.17,21.27,280242.0,21.28,21.43,21.17,21.27,280242.0
2019-04-01 10:00:00,21.27,21.31,21.12,21.16,253002.0,21.27,21.31,21.12,21.16,253002.0
2019-04-01 10:30:00,21.16,21.18,21.05,21.06,224795.0,21.16,21.18,21.05,21.06,224795.0
2019-04-01 11:00:00,21.06,21.17,20.97,21.17,184805.0,21.06,21.17,20.97,21.17,184805.0
2019-04-01 11:30:00,21.16,21.17,20.95,21.12,218023.0,21.16,21.17,20.95,21.12,218023.0
2019-04-01 12:00:00,21.12,21.16,21.02,21.05,168543.0,21.12,21.16,21.02,21.05,168543.0
2019-04-01 12:30:00,21.05,21.09,21.02,21.06,132549.0,21.05,21.09,21.02,21.06,132549.0
2019-04-01 13:00:00,21.06,21.1,21.03,21.07,117184.0,21.06,21.1,21.03,21.07,117184.0
2019-04-01 13:30:00,21.07,21.12,21.05,21.09,153996.0,21.07,21.12,21.05,21.09,153996.0
2019-04-01 14:00:00,21.09,21.1,21.02,21.07,180618.0,21.09,21.1,21.02,21.07,180618.0
2019-04-01 14:30:00,21.07,21.1,21.03,21.03,163227.0,21.07,21.1,21.03,21.03,163227.0
2019-04-01 15:00:00,21.03,21.08,20.98,21.08,242367.0,21.03,21.08,20.98,21.08,242367.0
2019-04-01 15:30:00,21.07,21.11,21.04,21.09,639988.0,21.07,21.11,21.04,21.09,639988.0
2019-04-02 09:30:00,21.07,21.16,20.94,21.03,290619.0,21.07,21.16,20.94,21.03,290619.0
2019-04-02 10:00:00,21.03,21.3,21.02,21.3,422983.0,21.03,21.3,21.02,21.3,422983.0
2019-04-02 10:30:00,21.29,21.39,21.24,21.36,201023.0,21.29,21.39,21.24,21.36,201023.0
2019-04-02 11:00:00,21.37,21.37,21.18,21.24,266238.0,21.37,21.37,21.18,21.24,266238.0
2019-04-02 11:30:00,21.23,21.38,21.11,21.35,174967.0,21.23,21.38,21.11,21.35,174967.0
2019-04-02 12:00:00,21.34,21.44,21.32,21.34,199122.0,21.34,21.44,21.32,21.34,199122.0
2019-04-02 12:30:00,21.34,21.41,21.3,21.3,153428.0,21.34,21.41,21.3,21.3,153428.0
2019-04-02 13:00:00,21.3,21.41,21.29,21.37,139881.0,21.3,21.41,21.29,21.37,139881.0
2019-04-02 13:30:00,21.38,21.39,21.28,21.39,127592.0,21.38,21.39,21.28,21.39,127592.0
2019-04-02 14:00:00,21.39,21.41,21.35,21.35,131055.0,21.39,21.41,21.35,21.35,131055.0
2019-04-02 14:30:00,21.35,21.36,21.26,21.29,153133.0,21.35,21.36,21.26,21.29,153133.0
2019-04-02 15:00:00,21.3,21.31,21.25,21.29,166095.0,21.3,21.31,21.25,21.29,166095.0
2019-04-02 15:30:00,21.29,21.37,21.25,21.34,717572.0,21.29,21.37,21.25,21.34,717572.0
2019-04-03 09:30:00,21.46,21.68,21.46,21.47,254136.0,21.46,21.68,21.46,21.47,254136.0
2019-04-03 10:00:00,21.46,21.56,21.41,21.53,140738.0,21.46,21.56,21.41,21.53,140738.0
2019-04-03 10:30:00,21.53,21.63,21.51,21.57,211143.0,21.53,21.63,21.51,21.57,211143.0
2019-04-03 11:00:00,21.57,21.65,21.48,21.56,160405.0,21.57,21.65,21.48,21.56,160405.0
2019-04-03 11:30:00,21.56,21.58,21.45,21.51,155500.0,21.56,21.58,21.45,21.51,155500.0
2019-04-03 12:00:00,21.51,21.64,21.49,21.53,128654.0,21.51,21.64,21.49,21.53,128654.0
2019-04-03 12:30:00,21.53,21.55,21.47,21.53,146685.0,21.53,21.55,21.47,21.53,146685.0
2019-04-03 13:00:00,21.53,21.56,21.49,21.52,95847.0,21.53,21.56,21.49,21.52,95847.0
2019-04-03 13:30:00,21.52,21.54,21.46,21.5,99167.0,21.52,21.54,21.46,21.5,99167.0
2019-04-03 14:00:00,21.5,21.52,21.41,21.48,131926.0,21.5,21.52,21.41,21.48,131926.0
2019-04-03 14:30:00,21.48,21.48,21.43,21.44,131886.0,21.48,21.48,21.43,21.44,131886.0
2019-04-03 15:00:00,21.44,21.46,21.39,21.39,188786.0,21.44,21.46,21.39,21.39,188786.0
2019-04-03 15:30:00,21.39,21.41,21.32,21.39,432302.0,21.39,21.41,21.32,21.39,432302.0
2019-04-04 09:30:00,21.42,21.67,21.42,21.65,130215.0,21.42,21.67,21.42,21.65,130215.0
2019-04-04 10:00:00,21.64,21.72,21.61,21.67,150444.0,21.64,21.72,21.61,21.67,150444.0
2019-04-04 10:30:00,21.67,21.82,21.64,21.8,122927.0,21.67,21.82,21.64,21.8,122927.0
2019-04-04 11:00:00,21.8,21.85,21.75,21.78,214327.0,21.8,21.85,21.75,21.78,214327.0
2019-04-04 11:30:00,21.77,21.81,21.74,21.79,100928.0,21.77,21.81,21.74,21.79,100928.0
2019-04-04 12:00:00,21.79,21.81,21.73,21.75,166256.0,21.79,21.81,21.73,21.75,166256.0
2019-04-04 12:30:00,21.75,21.79,21.74,21.78,103357.0,21.75,21.79,21.74,21.78,103357.0
2019-04-04 13:00:00,21.78,21.83,21.76,21.77,110420.0,21.78,21.83,21.76,21.77,110420.0
2019-04-04 13:30:00,21.76,21.79,21.74,21.76,135373.0,21.76,21.79,21.74,21.76,135373.0
2019-04-04 14:00:00,21.76,21.85,21.74,21.8,131216.0,21.76,21.85,21.74,21.8,131216.0
2019-04-04 14:30:00,21.8,21.91,21.8,21.91,146961.0,21.8,21.91,21.8,21.91,146961.0
2019-04-04 15:00:00,21.91,21.92,21.84,21.91,158658.0,21.91,21.92,21.84,21.91,158658.0
2019-04-04 15:30:00,21.91,22.04,21.91,22.02,718437.0,21.91,22.04,21.91,22.02,718437.0
2019-04-05 09:30:00,22.02,22.15,21.65,21.77,619520.0,22.02,22.15,21.65,21.77,619520.0
2019-04-05 10:00:00,21.77,21.81,21.72,21.78,326531.0,21.77,21.81,21.72,21.78,326531.0
2019-04-05 10:30:00,21.78,21.96,21.78,21.87,239346.0,21.78,21.96,21.78,21.87,239346.0
2019-04-05 11:00:00,21.87,21.9,21.82,21.87,104924.0,21.87,21.9,21.82,21.87,104924.0
2019-04-05 11:30:00,21.86,21.88,21.8,21.81,84995.0,21.86,21.88,21.8,21.81,84995.0
2019-04-05 12:00:00,21.82,21.87,21.78,21.84,110480.0,21.82,21.87,21.78,21.84,110480.0
2019-04-05 12:30:00,21.84,21.88,21.78,21.88,73057.0,21.84,21.88,21.78,21.88,73057.0
2019-04-05 13:00:00,21.88,21.88,21.83,21.83,55665.0,21.88,21.88,21.83,21.83,55665.0
2019-04-05 13:30:00,21.83,21.9,21.8,21.89,97148.0,21.83,21.9,21.8,21.89,97148.0
2019-04-05 14:00:00,21.89,21.91,21.86,21.87,112315.0,21.89,21.91,21.86,21.87,112315.0
2019-04-05 14:30:00,21.86,21.86,21.76,21.77,108352.0,21.86,21.86,21.76,21.77,108352.0
2019-04-05 15:00:00,21.77,21.82,21.76,21.8,123287.0,21.77,21.82,21.76,21.8,123287.0
2019-04-05 15:30:00,21.8,21.84,21.78,21.83,348346.0,21.8,21.84,21.78,21.83,348346.0
2019-04-08 09:30:00,21.74,21.78,21.48,21.71,319305.0,21.74,21.78,21.48,21.71,319305.0
2019-04-08 10:00:00,21.71,21.81,21.62,21.74,354224.0,21.71,21.81,21.62,21.74,354224.0
2019-04-08 10:30:00,21.74,21.78,21.6,21.61,155918.0,21.74,21.78,21.6,21.61,155918.0
2019-04-08 11:00:00,21.61,21.7,21.57,21.67,262661.0,21.61,21.7,21.57,21.67,262661.0
2019-04-08 11:30:00,21.66,21.69,21.59,21.61,132280.0,21.66,21.69,21.59,21.61,132280.0
2019-04-08 12:00:00,21.61,21.69,21.55,21.65,148552.0,21.61,21.69,21.55,21.65,148552.0
2019-04-08 12:30:00,21.65,21.67,21.6,21.63,60424.0,21.65,21.67,21.6,21.63,60424.0
2019-04-08 13:00:00,21.64,21.65,21.61,21.62,68067.0,21.64,21.65,21.61,21.62,68067.0
2019-04-08 13:30:00,21.62,21.78,21.6,21.71,108608.0,21.62,21.78,21.6,21.71,108608.0
2019-04-08 14:00:00,21.71,21.86,21.69,21.86,156682.0,21.71,21.86,21.69,21.86,156682.0
2019-04-08 14:30:00,21.86,21.86,21.72,21.76,58424.0,21.86,21.86,21.72,21.76,58424.0
2019-04-08 15:00:00,21.75,21.75,21.68,21.69,94564.0,21.75,21.75,21.68,21.69,94564.0
2019-04-08 15:30:00,21.69,21.75,21.63,21.74,492326.0,21.69,21.75,21.63,21.74,492326.0
2019-04-09 09:30:00,21.62,21.65,21.38,21.46,338623.0,21.62,21.65,21.38,21.46,338623.0
2019-04-09 10:00:00,21.46,21.49,21.22,21.25,801369.0,21.46,21.49,21.22,21.25,801369.0
2019-04-09 10:30:00,21.25,21.25,21.03,21.05,339968.0,21.25,21.25,21.03,21.05,339968.0
2019-04-09 11:00:00,21.05,21.08,20.77,20.82,586199.0,21.05,21.08,20.77,20.82,586199.0
2019-04-09 11:30:00,20.82,20.91,20.56,20.63,966167.0,20.82,20.91,20.56,20.63,966167.0
2019-04-09 12:00:00,20.63,20.75,20.59,20.64,416135.0,20.63,20.75,20.59,20.64,416135.0
2019-04-09 12:30:00,20.63,20.75,20.6,20.7,356124.0,20.63,20.75,20.6,20.7,356124.0
2019-04-09 13:00:00,20.7,20.85,20.69,20.79,305936.0,20.7,20.85,20.69,20.79,305936.0
2019-04-09 13:30:00,20.79,20.86,20.76,20.82,207291.0,20.79,20.86,20.76,20.82,207291.0
2019-04-09 14:00:00,20.81,20.84,20.76,20.77,204045.0,20.81,20.84,20.76,20.77,204045.0
2019-04-09 14:30:00,20.77,20.81,20.76,20.77,214628.0,20.77,20.81,20.76,20.77,214628.0
2019-04-09 15:00:00,20.78,20.82,20.73,20.75,256053.0,20.78,20.82,20.73,20.75,256053.0
2019-04-09 15:30:00,20.75,20.8,20.7,20.73,834019.0,20.75,20.8,20.7,20.73,834019.0
2019-04-10 09:30:00,21.15,21.51,21.03,21.39,875144.0,21.15,21.51,21.03,21.39,875144.0
2019-04-10 10:00:00,21.39,21.39,21.18,21.21,290143.0,21.39,21.39,21.18,21.21,290143.0
2019-04-10 10:30:00,21.21,21.25,21.13,21.18,325465.0,21.21,21.25,21.13,21.18,325465.0
2019-04-10 11:00:00,21.19,21.23,21.14,21.14,180771.0,21.19,21.23,21.14,21.14,180771.0
2019-04-10 11:30:00,21.15,21.2,21.06,21.07,199688.0,21.15,21.2,21.06,21.07,199688.0
2019-04-10 12:00:00,21.08,21.12,21.06,21.11,129170.0,21.08,21.12,21.06,21.11,129170.0
2019-04-10 12:30:00,21.11,21.15,21.1,21.12,96179.0,21.11,21.15,21.1,21.12,96179.0
2019-04-10 13:00:00,21.12,21.15,21.06,21.14,89506.0,21.12,21.15,21.06,21.14,89506.0
2019-04-10 13:30:00,21.14,21.21,21.13,21.2,87090.0,21.14,21.21,21.13,21.2,87090.0
2019-04-10 14:00:00,21.2,21.26,21.16,21.24,127346.0,21.2,21.26,21.16,21.24,127346.0
2019-04-10 14:30:00,21.23,21.29,21.22,21.28,103666.0,21.23,21.29,21.22,21.28,103666.0
2019-04-10 15:00:00,21.29,21.3,21.23,21.24,191937.0,21.29,21.3,21.23,21.24,191937.0
2019-04-10 15:30:00,21.24,21.44,21.24,21.37,1099146.0,21.24,21.44,21.24,21.37,1099146.0
2019-04-11 09:30:00,21.43,21.69,21.38,21.52,422974.0,21.43,21.69,21.38,21.52,422974.0
2019-04-11 10:00:00,21.53,21.55,21.37,21.46,202587.0,21.53,21.55,21.37,21.46,202587.0
2019-04-11 10:30:00,21.45,21.49,21.39,21.45,128846.0,21.45,21.49,21.39,21.45,128846.0
2019-04-11 11:00:00,21.45,21.51,21.43,21.51,152193.0,21.45,21.51,21.43,21.51,152193.0
2019-04-11 11:30:00,21.51,21.57,21.47,21.57,125787.0,21.51,21.57,21.47,21.57,125787.0
2019-04-11 12:00:00,21.57,21.67,21.55,21.56,200328.0,21.57,21.67,21.55,21.56,200328.0
2019-04-11 12:30:00,21.56,21.59,21.51,21.52,80254.0,21.56,21.59,21.51,21.52,80254.0
2019-04-11 13:00:00,21.52,21.53,21.45,21.49,121837.0,21.52,21.53,21.45,21.49,121837.0
2019-04-11 13:30:00,21.49,21.49,21.37,21.37,103112.0,21.49,21.49,21.37,21.37,103112.0
2019-04-11 14:00:00,21.37,21.39,21.26,21.32,102138.0,21.37,21.39,21.26,21.32,102138.0
2019-04-11 14:30:00,21.32,21.37,21.3,21.36,82510.0,21.32,21.37,21.3,21.36,82510.0
2019-04-11 15:00:00,21.36,21.42,21.35,21.38,111165.0,21.36,21.42,21.35,21.38,111165.0
2019-04-11 15:30:00,21.38,21.46,21.38,21.4,365834.0,21.38,21.46,21.38,21.4,365834.0
2019-04-12 09:30:00,21.54,21.72,21.47,21.7,296789.0,21.54,21.72,21.47,21.7,296789.0
2019-04-12 10:00:00,21.7,21.71,21.6,21.69,143978.0,21.7,21.71,21.6,21.69,143978.0
2019-04-12 10:30:00,21.69,21.81,21.68,21.77,407150.0,21.69,21.81,21.68,21.77,407150.0
2019-04-12 11:00:00,21.77,21.88,21.74,21.77,155279.0,21.77,21.88,21.74,21.77,155279.0
2019-04-12 11:30:00,21.77,21.81,21.64,21.68,123613.0,21.77,21.81,21.64,21.68,123613.0
2019-04-12 12:00:00,21.67,21.88,21.67,21.86,145801.0,21.67,21.88,21.67,21.86,145801.0
2019-04-12 12:30:00,21.86,21.9,21.85,21.89,75847.0,21.86,21.9,21.85,21.89,75847.0
2019-04-12 13:00:00,21.89,21.9,21.83,21.86,80480.0,21.89,21.9,21.83,21.86,80480.0
2019-04-12 13:30:00,21.85,21.87,21.76,21.84,163299.0,21.85,21.87,21.76,21.84,163299.0
2019-04-12 14:00:00,21.83,21.86,21.79,21.81,89263.0,21.83,21.86,21.79,21.81,89263.0
2019-04-12 14:30:00,21.8,21.83,21.77,21.8,112070.0,21.8,21.83,21.77,21.8,112070.0
2019-04-12 15:00:00,21.8,21.86,21.79,21.86,101555.0,21.8,21.86,21.79,21.86,101555.0
2019-04-12 15:30:00,21.86,21.88,21.83,21.88,390254.0,21.86,21.88,21.83,21.88,390254.0
2019-04-15 09:30:00,21.92,22.03,21.82,21.88,284398.0,21.92,22.03,21.82,21.88,284398.0
2019-04-15 10:00:00,21.89,22.07,21.88,22.01,223602.0,21.89,22.07,21.88,22.01,223602.0
2019-04-15 10:30:00,22.01,22.04,21.87,21.9,115282.0,22.01,22.04,21.87,21.9,115282.0
2019-04-15 11:00:00,21.9,21.94,21.84,21.92,92722.0,21.9,21.94,21.84,21.92,92722.0
2019-04-15 11:30:00,21.93,21.97,21.91,21.91,88507.0,21.93,21.97,21.91,21.91,88507.0
2019-04-15 12:00:00,21.92,21.97,21.88,21.95,92245.0,21.92,21.97,21.88,21.95,92245.0
2019-04-15 12:30:00,21.95,22.02,21.94,21.97,90329.0,21.95,22.02,21.94,21.97,90329.0
2019-04-15 13:00:00,21.97,22.0,21.94,22.0,76601.0,21.97,22.0,21.94,22.0,76601.0
2019-04-15 13:30:00,21.99,22.01,21.96,22.01,93174.0,21.99,22.01,21.96,22.01,93174.0
2019-04-15 14:00:00,22.01,22.06,22.0,22.05,116191.0,22.01,22.06,22.0,22.05,116191.0
2019-04-15 14:30:00,22.06,22.12,22.05,22.08,103640.0,22.06,22.12,22.05,22.08,103640.0
2019-04-15 15:00:00,22.09,22.15,22.07,22.07,272578.0,22.09,22.15,22.07,22.07,272578.0
2019-04-15 15:30:00,22.07,22.09,21.9,21.91,730650.0,22.07,22.09,21.9,21.91,730650.0
2019-04-16 09:30:00,21.97,21.99,21.85,21.93,276197.0,21.97,21.99,21.85,21.93,276197.0
2019-04-16 10:00:00,21.93,21.95,21.85,21.86,129931.0,21.93,21.95,21.85,21.86,129931.0
2019-04-16 10:30:00,21.86,21.88,21.81,21.84,164098.0,21.86,21.88,21.81,21.84,164098.0
2019-04-16 11:00:00,21.85,21.87,21.78,21.82,141390.0,21.85,21.87,21.78,21.82,141390.0
2019-04-16 11:30:00,21.82,21.82,21.77,21.8,197197.0,21.82,21.82,21.77,21.8,197197.0
2019-04-16 12:00:00,21.8,21.81,21.78,21.79,268332.0,21.8,21.81,21.78,21.79,268332.0
2019-04-16 12:30:00,21.79,21.8,21.76,21.79,104625.0,21.79,21.8,21.76,21.79,104625.0
2019-04-16 13:00:00,21.78,21.79,21.71,21.71,70651.0,21.78,21.79,21.71,21.71,70651.0
2019-04-16 13:30:00,21.72,21.76,21.71,21.73,110933.0,21.72,21.76,21.71,21.73,110933.0
2019-04-16 14:00:00,21.72,21.73,21.68,21.7,99033.0,21.72,21.73,21.68,21.7,99033.0
2019-04-16 14:30:00,21.7,21.75,21.69,21.75,236569.0,21.7,21.75,21.69,21.75,236569.0
2019-04-16 15:00:00,21.75,21.84,21.72,21.8,312564.0,21.75,21.84,21.72,21.8,312564.0
2019-04-16 15:30:00,21.81,21.81,21.7,21.8,633072.0,21.81,21.81,21.7,21.8,633072.0
2019-04-17 09:30:00,21.79,21.98,21.73,21.79,269159.0,21.79,21.98,21.73,21.79,269159.0
2019-04-17 10:00:00,21.79,21.97,21.69,21.96,203690.0,21.79,21.97,21.69,21.96,203690.0
2019-04-17 10:30:00,21.96,22.06,21.95,21.97,157784.0,21.96,22.06,21.95,21.97,157784.0
2019-04-17 11:00:00,21.97,22.04,21.95,21.96,125344.0,21.97,22.04,21.95,21.96,125344.0
2019-04-17 11:30:00,21.95,22.11,21.94,22.1,167230.0,21.95,22.11,21.94,22.1,167230.0
2019-04-17 12:00:00,22.1,22.17,22.06,22.16,82000.0,22.1,22.17,22.06,22.16,82000.0
2019-04-17 12:30:00,22.15,22.22,22.13,22.14,173919.0,22.15,22.22,22.13,22.14,173919.0
2019-04-17 13:00:00,22.14,22.15,22.02,22.09,180009.0,22.14,22.15,22.02,22.09,180009.0
2019-04-17 13:30:00,22.1,22.12,22.08,22.09,45304.0,22.1,22.12,22.08,22.09,45304.0
2019-04-17 14:00:00,22.09,22.1,22.03,22.05,84282.0,22.09,22.1,22.03,22.05,84282.0
2019-04-17 14:30:00,22.06,22.06,22.03,22.04,64792.0,22.06,22.06,22.03,22.04,64792.0
2019-04-17 15:00:00,22.04,22.07,22.0,22.0,164469.0,22.04,22.07,22.0,22.0,164469.0
2019-04-17 15:30:00,22.0,22.01,21.93,21.93,316727.0,22.0,22.01,21.93,21.93,316727.0
2019-04-18 09:30:00,21.83,22.1,21.74,22.01,449867.0,21.83,22.1,21.74,22.01,449867.0
2019-04-18 10:00:00,22.01,22.11,21.93,21.99,301860.0,22.01,22.11,21.93,21.99,301860.0
2019-04-18 10:30:00,21.98,22.12,21.98,22.11,210832.0,21.98,22.12,21.98,22.11,210832.0
2019-04-18 11:00:00,22.1,22.12,22.01,22.07,178180.0,22.1,22.12,22.01,22.07,178180.0
2019-04-18 11:30:00,22.07,22.19,22.03,22.18,308022.0,22.07,22.19,22.03,22.18,308022.0
2019-04-18 12:00:00,22.19,22.32,22.18,22.3,274269.0,22.19,22.32,22.18,22.3,274269.0
2019-04-18 12:30:00,22.3,22.32,22.25,22.27,110437.0,22.3,22.32,22.25,22.27,110437.0
2019-04-18 13:00:00,22.27,22.27,22.21,22.23,112331.0,22.27,22.27,22.21,22.23,112331.0
2019-04-18 13:30:00,22.24,22.36,22.21,22.34,183799.0,22.24,22.36,22.21,22.34,183799.0
2019-04-18 14:00:00,22.34,22.34,22.24,22.26,107794.0,22.34,22.34,22.24,22.26,107794.0
2019-04-18 14:30:00,22.25,22.29,22.24,22.27,106993.0,22.25,22.29,22.24,22.27,106993.0
2019-04-18 15:00:00,22.27,22.28,22.18,22.18,165609.0,22.27,22.28,22.18,22.18,165609.0
2019-04-18 15:30:00,22.18,22.22,22.13,22.16,455255.0,22.18,22.22,22.13,22.16,455255.0
2019-04-22 09:30:00,22.06,22.12,21.85,21.96,172316.0,22.06,22.12,21.85,21.96,172316.0
2019-04-22 10:00:00,21.96,22.0,21.82,21.94,153635.0,21.96,22.0,21.82,21.94,153635.0
2019-04-22 10:30:00,21.94,22.13,21.93,22.11,280616.0,21.94,22.13,21.93,22.11,280616.0
2019-04-22 11:00:00,22.11,22.17,22.05,22.11,143051.0,22.11,22.17,22.05,22.11,143051.0
2019-04-22 11:30:00,22.11,22.15,22.09,22.13,113922.0,22.11,22.15,22.09,22.13,113922.0
2019-04-22 12:00:00,22.14,22.18,22.09,22.12,110252.0,22.14,22.18,22.09,22.12,110252.0
2019-04-22 12:30:00,22.12,22.17,22.09,22.09,112596.0,22.12,22.17,22.09,22.09,112596.0
2019-04-22 13:00:00,22.09,22.17,22.08,22.15,81913.0,22.09,22.17,22.08,22.15,81913.0
2019-04-22 13:30:00,22.14,22.16,22.1,22.13,100036.0,22.14,22.16,22.1,22.13,100036.0
2019-04-22 14:00:00,22.13,22.13,22.08,22.09,123883.0,22.13,22.13,22.08,22.09,123883.0
2019-04-22 14:30:00,22.09,22.1,22.01,22.02,117789.0,22.09,22.1,22.01,22.02,117789.0
2019-04-22 15:00:00,22.02,22.02,21.95,22.0,117037.0,22.02,22.02,21.95,22.0,117037.0
2019-04-22 15:30:00,22.0,22.03,21.93,21.94,341858.0,22.0,22.03,21.93,21.94,341858.0
2019-04-23 09:30:00,22.03,22.33,22.03,22.08,266612.0,22.03,22.33,22.03,22.08,266612.0
2019-04-23 10:00:00,22.08,22.22,22.08,22.2,144013.0,22.08,22.22,22.08,22.2,144013.0
2019-04-23 10:30:00,22.2,22.35,22.18,22.18,171582.0,22.2,22.35,22.18,22.18,171582.0
2019-04-23 11:00:00,22.17,22.2,22.11,22.15,111038.0,22.17,22.2,22.11,22.15,111038.0
2019-04-23 11:30:00,22.15,22.32,22.14,22.32,131594.0,22.15,22.32,22.14,22.32,131594.0
2019-04-23 12:00:00,22.32,22.43,22.3,22.41,134265.0,22.32,22.43,22.3,22.41,134265.0
2019-04-23 12:30:00,22.41,22.41,22.33,22.37,138061.0,22.41,22.41,22.33,22.37,138061.0
2019-04-23 13:00:00,22.37,22.44,22.35,22.43,119571.0,22.37,22.44,22.35,22.43,119571.0
2019-04-23 13:30:00,22.42,22.49,22.39,22.48,95789.0,22.42,22.49,22.39,22.48,95789.0
2019-04-23 14:00:00,22.47,22.47,22.31,22.37,100995.0,22.47,22.47,22.31,22.37,100995.0
2019-04-23 14:30:00,22.37,22.37,22.27,22.31,119423.0,22.37,22.37,22.27,22.31,119423.0
2019-04-23 15:00:00,22.31,22.37,22.27,22.34,106150.0,22.31,22.37,22.27,22.34,106150.0
2019-04-23 15:30:00,22.34,22.38,22.3,22.38,326263.0,22.34,22.38,22.3,22.38,326263.0
2019-04-24 09:30:00,22.44,22.68,22.27,22.68,493127.0,22.44,22.68,22.27,22.68,493127.0
2019-04-24 10:00:00,22.68,22.83,22.59,22.71,422968.0,22.68,22.83,22.59,22.71,422968.0
2019-04-24 10:30:00,22.71,22.88,22.63,22.85,210467.0,22.71,22.88,22.63,22.85,210467.0
2019-04-24 11:00:00,22.85,22.98,22.84,22.93,246236.0,22.85,22.98,22.84,22.93,246236.0
2019-04-24 11:30:00,22.93,22.93,22.73,22.79,130809.0,22.93,22.93,22.73,22.79,130809.0
2019-04-24 12:00:00,22.79,22.93,22.76,22.91,101063.0,22.79,22.93,22.76,22.91,101063.0
2019-04-24 12:30:00,22.91,22.94,22.8,22.82,134103.0,22.91,22.94,22.8,22.82,134103.0
2019-04-24 13:00:00,22.82,22.85,22.79,22.83,89976.0,22.82,22.85,22.79,22.83,89976.0
2019-04-24 13:30:00,22.82,22.94,22.8,22.88,105071.0,22.82,22.94,22.8,22.88,105071.0
2019-04-24 14:00:00,22.89,22.91,22.83,22.85,141249.0,22.89,22.91,22.83,22.85,141249.0
2019-04-24 14:30:00,22.84,22.9,22.8,22.89,85324.0,22.84,22.9,22.8,22.89,85324.0
2019-04-24 15:00:00,22.89,22.94,22.87,22.91,142191.0,22.89,22.94,22.87,22.91,142191.0
2019-04-24 15:30:00,22.91,22.92,22.81,22.83,787344.0,22.91,22.92,22.81,22.83,787344.0
2019-04-25 09:30:00,22.8,22.86,22.61,22.68,287772.0,22.8,22.86,22.61,22.68,287772.0
2019-04-25 10:00:00,22.69,22.69,22.42,22.47,195517.0,22.69,22.69,22.42,22.47,195517.0
2019-04-25 10:30:00,22.47,22.65,22.41,22.64,152814.0,22.47,22.65,22.41,22.64,152814.0
2019-04-25 11:00:00,22.64,22.66,22.54,22.65,265165.0,22.64,22.66,22.54,22.65,265165.0
2019-04-25 11:30:00,22.66,22.77,22.63,22.69,160958.0,22.66,22.77,22.63,22.69,160958.0
2019-04-25 12:00:00,22.69,22.7,22.53,22.55,264188.0,22.69,22.7,22.53,22.55,264188.0
2019-04-25 12:30:00,22.55,22.61,22.52,22.55,157050.0,22.55,22.61,22.52,22.55,157050.0
2019-04-25 13:00:00,22.56,22.56,22.48,22.53,147307.0,22.56,22.56,22.48,22.53,147307.0
2019-04-25 13:30:00,22.53,22.54,22.47,22.48,143564.0,22.53,22.54,22.47,22.48,143564.0
2019-04-25 14:00:00,22.48,22.55,22.42,22.53,225684.0,22.48,22.55,22.42,22.53,225684.0
2019-04-25 14:30:00,22.53,22.56,22.46,22.46,115793.0,22.53,22.56,22.46,22.46,115793.0
2019-04-25 15:00:00,22.46,22.48,22.39,22.45,201151.0,22.46,22.48,22.39,22.45,201151.0
2019-04-25 15:30:00,22.45,22.5,22.43,22.47,446633.0,22.45,22.5,22.43,22.47,446633.0
2019-04-26 09:30:00,22.59,22.62,22.39,22.49,267281.0,22.59,22.62,22.39,22.49,267281.0
2019-04-26 10:00:00,22.5,22.64,22.41,22.61,334555.0,22.5,22.64,22.41,22.61,334555.0
2019-04-26 10:30:00,22.61,22.75,22.59,22.74,132089.0,22.61,22.75,22.59,22.74,132089.0
2019-04-26 11:00:00,22.75,22.78,22.64,22.7,95038.0,22.75,22.78,22.64,22.7,95038.0
2019-04-26 11:30:00,22.69,22.73,22.61,22.69,118584.0,22.69,22.73,22.61,22.69,118584.0
2019-04-26 12:00:00,22.68,22.78,22.68,22.71,81114.0,22.68,22.78,22.68,22.71,81114.0
2019-04-26 12:30:00,22.71,22.77,22.69,22.74,120810.0,22.71,22.77,22.69,22.74,120810.0
2019-04-26 13:00:00,22.74,22.76,22.63,22.63,107655.0,22.74,22.76,22.63,22.63,107655.0
2019-04-26 13:30:00,22.64,22.65,22.54,22.56,97907.0,22.64,22.65,22.54,22.56,97907.0
2019-04-26 14:00:00,22.56,22.63,22.53,22.6,72916.0,22.56,22.63,22.53,22.6,72916.0
2019-04-26 14:30:00,22.6,22.66,22.59,22.65,62297.0,22.6,22.66,22.59,22.65,62297.0
2019-04-26 15:00:00,22.66,22.78,22.65,22.77,281999.0,22.66,22.78,22.65,22.77,281999.0
2019-04-26 15:30:00,22.76,22.82,22.75,22.8,366072.0,22.76,22.82,22.75,22.8,366072.0
2019-04-29 09:30:00,22.88,23.09,22.83,23.03,253794.0,22.88,23.09,22.83,23.03,253794.0
2019-04-29 10:00:00,23.03,23.04,22.84,22.91,132328.0,23.03,23.04,22.84,22.91,132328.0
2019-04-29 10:30:00,22.91,22.91,22.78,22.8,162601.0,22.91,22.91,22.78,22.8,162601.0
2019-04-29 11:00:00,22.8,22.95,22.77,22.95,170971.0,22.8,22.95,22.77,22.95,170971.0
2019-04-29 11:30:00,22.95,23.01,22.94,22.98,154184.0,22.95,23.01,22.94,22.98,154184.0
2019-04-29 12:00:00,22.98,23.06,22.97,23.04,112272.0,22.98,23.06,22.97,23.04,112272.0
2019-04-29 12:30:00,23.04,23.05,22.95,22.96,130848.0,23.04,23.05,22.95,22.96,130848.0
2019-04-29 13:00:00,22.96,22.96,22.88,22.93,154582.0,22.96,22.96,22.88,22.93,154582.0
2019-04-29 13:30:00,22.94,22.94,22.86,22.86,101888.0,22.94,22.94,22.86,22.86,101888.0
2019-04-29 14:00:00,22.86,22.86,22.78,22.84,188801.0,22.86,22.86,22.78,22.84,188801.0
2019-04-29 14:30:00,22.84,22.87,22.78,22.86,141716.0,22.84,22.87,22.78,22.86,141716.0
2019-04-29 15:00:00,22.87,22.94,22.85,22.92,120487.0,22.87,22.94,22.85,22.92,120487.0
2019-04-29 15:30:00,22.92,22.92,22.86,22.86,559992.0,22.92,22.92,22.86,22.86,559992.0
2019-04-30 09:30:00,22.83,23.04,22.79,22.94,283279.0,22.83,23.04,22.79,22.94,283279.0
2019-04-30 10:00:00,22.93,22.98,22.86,22.94,223319.0,22.93,22.98,22.86,22.94,223319.0
2019-04-30 10:30:00,22.94,23.08,22.91,23.04,159711.0,22.94,23.08,22.91,23.04,159711.0
2019-04-30 11:00:00,23.04,23.07,22.84,22.96,485655.0,23.04,23.07,22.84,22.96,485655.0
2019-04-30 11:30:00,22.96,23.09,22.94,23.04,759221.0,22.96,23.09,22.94,23.04,759221.0
2019-04-30 12:00:00,23.04,23.13,23.03,23.11,197125.0,23.04,23.13,23.03,23.11,197125.0
2019-04-30 12:30:00,23.11,23.16,23.1,23.15,155177.0,23.11,23.16,23.1,23.15,155177.0
2019-04-30 13:00:00,23.16,23.17,23.07,23.08,144804.0,23.16,23.17,23.07,23.08,144804.0
2019-04-30 13:30:00,23.08,23.14,23.05,23.1,148083.0,23.08,23.14,23.05,23.1,148083.0
2019-04-30 14:00:00,23.1,23.15,23.08,23.08,151601.0,23.1,23.15,23.08,23.08,151601.0
2019-04-30 14:30:00,23.08,23.11,23.02,23.05,291275.0,23.08,23.11,23.02,23.05,291275.0
2019-04-30 15:00:00,23.05,23.1,23.04,23.08,410724.0,23.05,23.1,23.04,23.08,410724.0
2019-04-30 15:30:00,23.08,23.11,23.03,23.1,1547881.0,23.08,23.11,23.03,23.1,1547881.0
2019-05-01 09:30:00,23.16,23.3,22.67,22.79,807601.0,23.16,23.3,22.67,22.79,807601.0
2019-05-01 10:00:00,22.78,22.81,22.56,22.71,966013.0,22.78,22.81,22.56,22.71,966013.0
2019-05-01 10:30:00,22.71,22.75,22.59,22.65,481603.0,22.71,22.75,22.59,22.65,481603.0
2019-05-01 11:00:00,22.66,22.71,22.35,22.4,433232.0,22.66,22.71,22.35,22.4,433232.0
2019-05-01 11:30:00,22.4,22.44,22.26,22.41,584864.0,22.4,22.44,22.26,22.41,584864.0
2019-05-01 12:00:00,22.41,22.48,22.3,22.33,240402.0,22.41,22.48,22.3,22.33,240402.0
2019-05-01 12:30:00,22.33,22.36,22.24,22.36,333901.0,22.33,22.36,22.24,22.36,333901.0
2019-05-01 13:00:00,22.36,22.42,22.28,22.35,370582.0,22.36,22.42,22.28,22.35,370582.0
2019-05-01 13:30:00,22.35,22.45,22.33,22.39,479824.0,22.35,22.45,22.33,22.39,479824.0
2019-05-01 14:00:00,22.4,22.41,22.17,22.3,296616.0,22.4,22.41,22.17,22.3,296616.0
2019-05-01 14:30:00,22.29,22.35,22.17,22.17,322878.0,22.29,22.35,22.17,22.17,322878.0
2019-05-01 15:00:00,22.18,22.18,22.05,22.07,620470.0,22.18,22.18,22.05,22.07,620470.0
2019-05-01 15:30:00,22.08,22.19,21.98,22.03,1160247.0,22.08,22.19,21.98,22.03,1160247.0
2019-05-02 09:30:00,23.96,24.1,23.1,23.23,3973250.0,23.96,24.1,23.1,23.23,3973250.0
2019-05-02 10:00:00,23.23,23.51,22.56,22.71,1996213.0,23.23,23.51,22.56,22.71,1996213.0
2019-05-02 10:30:00,22.69,23.07,22.67,22.92,1244191.0,22.69,23.07,22.67,22.92,1244191.0
2019-05-02 11:00:00,22.93,23.16,22.91,22.92,540030.0,22.93,23.16,22.91,22.92,540030.0
2019-05-02 11:30:00,22.92,23.15,22.86,23.05,1004276.0,22.92,23.15,22.86,23.05,1004276.0
2019-05-02 12:00:00,23.06,23.11,22.93,22.95,350181.0,23.06,23.11,22.93,22.95,350181.0
2019-05-02 12:30:00,22.95,23.07,22.77,22.81,496414.0,22.95,23.07,22.77,22.81,496414.0
2019-05-02 13:00:00,22.82,22.88,22.67,22.77,305501.0,22.82,22.88,22.67,22.77,305501.0
2019-05-02 13:30:00,22.78,22.96,22.62,22.66,1248519.0,22.78,22.96,22.62,22.66,1248519.0
2019-05-02 14:00:00,22.66,22.79,22.62,22.78,354649.0,22.66,22.79,22.62,22.78,354649.0
2019-05-02 14:30:00,22.77,22.91,22.77,22.83,388186.0,22.77,22.91,22.77,22.83,388186.0
2019-05-02 15:00:00,22.83,22.95,22.82,22.92,505466.0,22.83,22.95,22.82,22.92,505466.0
2019-05-02 15:30:00,22.91,22.91,22.72,22.82,2490969.0,22.91,22.91,22.72,22.82,2490969.0
2019-05-03 09:30:00,22.82,22.92,22.31,22.47,794409.0,22.82,22.92,22.31,22.47,794409.0
2019-05-03 10:00:00,22.47,22.77,22.47,22.77,489039.0,22.47,22.77,22.47,22.77,489039.0
2019-05-03 10:30:00,22.77,23.01,22.74,22.98,310039.0,22.77,23.01,22.74,22.98,310039.0
2019-05-03 11:00:00,22.98,22.99,22.78,22.82,305766.0,22.98,22.99,22.78,22.82,305766.0
2019-05-03 11:30:00,22.81,22.84,22.7,22.76,202465.0,22.81,22.84,22.7,22.76,202465.0
2019-05-03 12:00:00,22.76,22.82,22.73,22.8,161221.0,22.76,22.82,22.73,22.8,161221.0
2019-05-03 12:30:00,22.8,22.84,22.72,22.84,204692.0,22.8,22.84,22.72,22.84,204692.0
2019-05-03 13:00:00,22.84,22.9,22.8,22.81,187832.0,22.84,22.9,22.8,22.81,187832.0
2019-05-03 13:30:00,22.82,22.84,22.71,22.79,155564.0,22.82,22.84,22.71,22.79,155564.0
2019-05-03 14:00:00,22.79,22.82,22.73,22.74,174112.0,22.79,22.82,22.73,22.74,174112.0
2019-05-03 14:30:00,22.74,22.89,22.71,22.88,235416.0,22.74,22.89,22.71,22.88,235416.0
2019-05-03 15:00:00,22.87,22.9,22.8,22.83,273726.0,22.87,22.9,22.8,22.83,273726.0
2019-05-03 15:30:00,22.82,22.84,22.72,22.74,1570751.0,22.82,22.84,22.72,22.74,1570751.0
2019-05-06 09:30:00,22.28,22.4,21.84,21.98,520063.0,22.28,22.4,21.84,21.98,520063.0
2019-05-06 10:00:00,21.98,22.17,21.87,22.15,390923.0,21.98,22.17,21.87,22.15,390923.0
2019-05-06 10:30:00,22.14,22.19,21.99,22.14,286061.0,22.14,22.19,21.99,22.14,286061.0
2019-05-06 11:00:00,22.14,22.27,22.14,22.24,147800.0,22.14,22.27,22.14,22.24,147800.0
2019-05-06 11:30:00,22.25,22.32,22.18,22.21,231183.0,22.25,22.32,22.18,22.21,231183.0
2019-05-06 12:00:00,22.21,22.25,22.18,22.21,204693.0,22.21,22.25,22.18,22.21,204693.0
2019-05-06 12:30:00,22.2,22.3,22.19,22.25,122544.0,22.2,22.3,22.19,22.25,122544.0
2019-05-06 13:00:00,22.25,22.28,22.22,22.27,107475.0,22.25,22.28,22.22,22.27,107475.0
2019-05-06 13:30:00,22.28,22.28,22.21,22.24,130117.0,22.28,22.28,22.21,22.24,130117.0
2019-05-06 14:00:00,22.23,22.26,22.16,22.2,141071.0,22.23,22.26,22.16,22.2,141071.0
2019-05-06 14:30:00,22.19,22.3,22.17,22.29,154288.0,22.19,22.3,22.17,22.29,154288.0
2019-05-06 15:00:00,22.3,22.36,22.28,22.34,187288.0,22.3,22.36,22.28,22.34,187288.0
2019-05-06 15:30:00,22.33,22.42,22.28,22.33,1125387.0,22.33,22.42,22.28,22.33,1125387.0
2019-05-07 09:30:00,22.11,22.44,22.04,22.39,332473.0,22.11,22.44,22.04,22.39,332473.0
2019-05-07 10:00:00,22.39,22.43,22.17,22.28,276034.0,22.39,22.43,22.17,22.28,276034.0
2019-05-07 10:30:00,22.28,22.33,22.09,22.12,207082.0,22.28,22.33,22.09,22.12,207082.0
2019-05-07 11:00:00,22.12,22.2,22.01,22.1,282769.0,22.12,22.2,22.01,22.1,282769.0
2019-05-07 11:30:00,22.1,22.12,21.95,21.98,291812.0,22.1,22.12,21.95,21.98,291812.0
2019-05-07 12:00:00,21.98,21.99,21.89,21.94,174467.0,21.98,21.99,21.89,21.94,174467.0
2019-05-07 12:30:00,21.94,21.98,21.89,21.95,141749.0,21.94,21.98,21.89,21.95,141749.0
2019-05-07 13:00:00,21.94,21.95,21.79,21.82,128971.0,21.94,21.95,21.79,21.82,128971.0
2019-05-07 13:30:00,21.81,21.84,21.68,21.82,383652.0,21.81,21.84,21.68,21.82,383652.0
2019-05-07 14:00:00,21.82,21.86,21.75,21.76,242939.0,21.82,21.86,21.75,21.76,242939.0
2019-05-07 14:30:00,21.76,21.82,21.69,21.8,279724.0,21.76,21.82,21.69,21.8,279724.0
2019-05-07 15:00:00,21.81,21.85,21.75,21.77,327754.0,21.81,21.85,21.75,21.77,327754.0
2019-05-07 15:30:00,21.76,21.97,21.65,21.89,1472751.0,21.76,21.97,21.65,21.89,1472751.0
2019-05-08 09:30:00,21.81,22.15,21.73,22.15,280013.0,21.81,22.15,21.73,22.15,280013.0
2019-05-08 10:00:00,22.15,22.28,22.08,22.19,321985.0,22.15,22.28,22.08,22.19,321985.0
2019-05-08 10:30:00,22.19,22.33,22.1,22.33,155449.0,22.19,22.33,22.1,22.33,155449.0
2019-05-08 11:00:00,22.33,22.51,22.31,22.37,259056.0,22.33,22.51,22.31,22.37,259056.0
2019-05-08 11:30:00,22.38,22.43,22.26,22.36,196912.0,22.38,22.43,22.26,22.36,196912.0
2019-05-08 12:00:00,22.36,22.39,22.27,22.36,167341.0,22.36,22.39,22.27,22.36,167341.0
2019-05-08 12:30:00,22.36,22.37,22.29,22.32,101932.0,22.36,22.37,22.29,22.32,101932.0
2019-05-08 13:00:00,22.32,22.33,22.26,22.3,104656.0,22.32,22.33,22.26,22.3,104656.0
2019-05-08 13:30:00,22.29,22.34,22.27,22.34,99833.0,22.29,22.34,22.27,22.34,99833.0
2019-05-08 14:00:00,22.34,22.36,22.29,22.36,88657.0,22.34,22.36,22.29,22.36,88657.0
2019-05-08 14:30:00,22.36,22.41,22.33,22.36,105263.0,22.36,22.41,22.33,22.36,105263.0
2019-05-08 15:00:00,22.36,22.4,22.35,22.38,166743.0,22.36,22.4,22.35,22.38,166743.0
2019-05-08 15:30:00,22.38,22.39,22.26,22.29,645340.0,22.38,22.39,22.26,22.29,645340.0
2019-05-09 09:30:00,22.22,22.24,21.89,22.07,454855.0,22.22,22.24,21.89,22.07,454855.0
2019-05-09 10:00:00,22.07,22.12,21.8,21.82,367821.0,22.07,22.12,21.8,21.82,367821.0
2019-05-09 10:30:00,21.82,21.95,21.72,21.79,261998.0,21.82,21.95,21.72,21.79,261998.0
2019-05-09 11:00:00,21.78,21.86,21.72,21.76,167569.0,21.78,21.86,21.72,21.76,167569.0
2019-05-09 11:30:00,21.77,21.81,21.67,21.78,278567.0,21.77,21.81,21.67,21.78,278567.0
2019-05-09 12:00:00,21.79,21.85,21.75,21.82,178925.0,21.79,21.85,21.75,21.82,178925.0
2019-05-09 12:30:00,21.83,22.04,21.83,22.0,274824.0,21.83,22.04,21.83,22.0,274824.0
2019-05-09 13:00:00,22.01,22.08,21.97,22.01,128313.0,22.01,22.08,21.97,22.01,128313.0
2019-05-09 13:30:00,22.01,22.17,21.98,22.14,174063.0,22.01,22.17,21.98,22.14,174063.0
2019-05-09 14:00:00,22.14,22.3,22.1,22.24,346499.0,22.14,22.3,22.1,22.24,346499.0
2019-05-09 14:30:00,22.25,22.25,22.03,22.06,139064.0,22.25,22.25,22.03,22.06,139064.0
2019-05-09 15:00:00,22.05,22.07,21.93,22.04,205745.0,22.05,22.07,21.93,22.04,205745.0
2019-05-09 15:30:00,22.04,22.18,22.03,22.11,671554.0,22.04,22.18,22.03,22.11,671554.0
2019-05-10 09:30:00,21.98,22.08,21.78,21.78,426206.0,21.98,22.08,21.78,21.78,426206.0
2019-05-10 10:00:00,21.78,21.87,21.66,21.67,348375.0,21.78,21.87,21.66,21.67,348375.0
2019-05-10 10:30:00,21.67,21.68,21.48,21.5,274959.0,21.67,21.68,21.48,21.5,274959.0
2019-05-10 11:00:00,21.49,21.55,21.4,21.46,283078.0,21.49,21.55,21.4,21.46,283078.0
2019-05-10 11:30:00,21.46,21.59,21.43,21.55,504307.0,21.46,21.59,21.43,21.55,504307.0
2019-05-10 12:00:00,21.56,21.65,21.53,21.62,364775.0,21.56,21.65,21.53,21.62,364775.0
2019-05-10 12:30:00,21.62,21.71,21.58,21.67,155753.0,21.62,21.71,21.58,21.67,155753.0
2019-05-10 13:00:00,21.68,21.73,21.59,21.63,252643.0,21.68,21.73,21.59,21.63,252643.0
2019-05-10 13:30:00,21.64,21.7,21.61,21.63,168105.0,21.64,21.7,21.61,21.63,168105.0
2019-05-10 14:00:00,21.63,21.74,21.62,21.65,787892.0,21.63,21.74,21.62,21.65,787892.0
2019-05-10 14:30:00,21.66,21.75,21.65,21.71,103136.0,21.66,21.75,21.65,21.71,103136.0
2019-05-10 15:00:00,21.72,21.85,21.72,21.82,180989.0,21.72,21.85,21.72,21.82,180989.0
2019-05-10 15:30:00,21.82,21.85,21.73,21.79,538158.0,21.82,21.85,21.73,21.79,538158.0
2019-05-13 09:30:00,21.26,21.35,20.97,21.1,531666.0,21.26,21.35,20.97,21.1,531666.0
2019-05-13 10:00:00,21.1,21.12,20.89,21.11,331631.0,21.1,21.12,20.89,21.11,331631.0
2019-05-13 10:30:00,21.1,21.13,20.93,21.11,240308.0,21.1,21.13,20.93,21.11,240308.0
2019-05-13 11:00:00,21.11,21.25,21.06,21.07,224178.0,21.11,21.25,21.06,21.07,224178.0
2019-05-13 11:30:00,21.08,21.12,20.91,20.96,174611.0,21.08,21.12,20.91,20.96,174611.0
2019-05-13 12:00:00,20.96,20.97,20.84,20.88,208714.0,20.96,20.97,20.84,20.88,208714.0
2019-05-13 12:30:00,20.89,20.94,20.83,20.94,115242.0,20.89,20.94,20.83,20.94,115242.0
2019-05-13 13:00:00,20.94,21.0,20.87,20.89,162399.0,20.94,21.0,20.87,20.89,162399.0
2019-05-13 13:30:00,20.89,20.98,20.88,20.98,147508.0,20.89,20.98,20.88,20.98,147508.0
2019-05-13 14:00:00,20.98,21.01,20.89,20.97,560552.0,20.98,21.01,20.89,20.97,560552.0
2019-05-13 14:30:00,20.96,21.0,20.91,21.0,286563.0,20.96,21.0,20.91,21.0,286563.0
2019-05-13 15:00:00,21.0,21.06,20.99,21.0,380810.0,21.0,21.06,20.99,21.0,380810.0
2019-05-13 15:30:00,21.0,21.02,20.93,20.95,948913.0,21.0,21.02,20.93,20.95,948913.0
2019-05-14 09:30:00,21.0,21.07,20.9,21.03,239179.0,21.0,21.07,20.9,21.03,239179.0
2019-05-14 10:00:00,21.03,21.09,20.96,21.05,264263.0,21.03,21.09,20.96,21.05,264263.0
2019-05-14 10:30:00,21.04,21.24,21.0,21.21,253800.0,21.04,21.24,21.0,21.21,253800.0
2019-05-14 11:00:00,21.2,21.37,21.18,21.33,207722.0,21.2,21.37,21.18,21.33,207722.0
2019-05-14 11:30:00,21.32,21.48,21.31,21.43,169666.0,21.32,21.48,21.31,21.43,169666.0
2019-05-14 12:00:00,21.44,21.55,21.42,21.49,231261.0,21.44,21.55,21.42,21.49,231261.0
2019-05-14 12:30:00,21.49,21.52,21.34,21.38,195644.0,21.49,21.52,21.34,21.38,195644.0
2019-05-14 13:00:00,21.38,21.58,21.37,21.55,265158.0,21.38,21.58,21.37,21.55,265158.0
2019-05-14 13:30:00,21.54,21.65,21.52,21.59,149263.0,21.54,21.65,21.52,21.59,149263.0
2019-05-14 14:00:00,21.59,21.64,21.57,21.62,132700.0,21.59,21.64,21.57,21.62,132700.0
2019-05-14 14:30:00,21.62,21.63,21.54,21.63,151573.0,21.62,21.63,21.54,21.63,151573.0
2019-05-14 15:00:00,21.63,21.68,21.58,21.58,196354.0,21.63,21.68,21.58,21.58,196354.0
2019-05-14 15:30:00,21.58,21.65,21.53,21.64,848579.0,21.58,21.65,21.53,21.64,848579.0
2019-05-15 09:30:00,21.53,21.69,21.34,21.52,317014.0,21.53,21.69,21.34,21.52,317014.0
2019-05-15 10:00:00,21.52,21.65,21.39,21.65,216057.0,21.52,21.65,21.39,21.65,216057.0
2019-05-15 10:30:00,21.65,21.72,21.57,21.62,178942.0,21.65,21.72,21.57,21.62,178942.0
2019-05-15 11:00:00,21.62,21.62,21.49,21.5,155161.0,21.62,21.62,21.49,21.5,155161.0
2019-05-15 11:30:00,21.5,21.66,21.5,21.63,119869.0,21.5,21.66,21.5,21.63,119869.0
2019-05-15 12:00:00,21.63,21.69,21.48,21.51,357657.0,21.63,21.69,21.48,21.51,357657.0
2019-05-15 12:30:00,21.51,21.53,21.42,21.45,142892.0,21.51,21.53,21.42,21.45,142892.0
2019-05-15 13:00:00,21.45,21.46,21.37,21.39,91755.0,21.45,21.46,21.37,21.39,91755.0
2019-05-15 13:30:00,21.39,21.48,21.37,21.44,102353.0,21.39,21.48,21.37,21.44,102353.0
2019-05-15 14:00:00,21.43,21.55,21.41,21.49,233591.0,21.43,21.55,21.41,21.49,233591.0
2019-05-15 14:30:00,21.49,21.5,21.41,21.42,107015.0,21.49,21.5,21.41,21.42,107015.0
2019-05-15 15:00:00,21.42,21.51,21.37,21.46,237207.0,21.42,21.51,21.37,21.46,237207.0
2019-05-15 15:30:00,21.46,21.48,21.36,21.36,1052176.0,21.46,21.48,21.36,21.36,1052176.0
2019-05-16 09:30:00,21.44,21.97,21.41,21.93,469606.0,21.44,21.97,21.41,21.93,469606.0
2019-05-16 10:00:00,21.94,21.98,21.77,21.86,245873.0,21.94,21.98,21.77,21.86,245873.0
2019-05-16 10:30:00,21.87,21.89,21.72,21.84,269182.0,21.87,21.89,21.72,21.84,269182.0
2019-05-16 11:00:00,21.84,21.84,21.72,21.82,167508.0,21.84,21.84,21.72,21.82,167508.0
2019-05-16 11:30:00,21.81,21.98,21.78,21.92,263415.0,21.81,21.98,21.78,21.92,263415.0
2019-05-16 12:00:00,21.91,22.03,21.88,22.02,140260.0,21.91,22.03,21.88,22.02,140260.0
2019-05-16 12:30:00,22.01,22.04,21.95,22.01,154136.0,22.01,22.04,21.95,22.01,154136.0
2019-05-16 13:00:00,22.02,22.05,21.97,22.02,93247.0,22.02,22.05,21.97,22.02,93247.0
2019-05-16 13:30:00,22.02,22.03,21.97,22.01,114305.0,22.02,22.03,21.97,22.01,114305.0
2019-05-16 14:00:00,22.0,22.04,21.96,21.99,148406.0,22.0,22.04,21.96,21.99,148406.0
2019-05-16 14:30:00,21.99,22.01,21.92,21.97,141314.0,21.99,22.01,21.92,21.97,141314.0
2019-05-16 15:00:00,21.97,21.97,21.87,21.92,233544.0,21.97,21.97,21.87,21.92,233544.0
2019-05-16 15:30:00,21.92,21.92,21.85,21.88,572880.0,21.92,21.92,21.85,21.88,572880.0
2019-05-17 09:30:00,22.6,22.99,22.41,22.97,1962417.0,22.6,22.99,22.41,22.97,1962417.0
2019-05-17 10:00:00,22.99,23.13,22.76,23.13,1121604.0,22.99,23.13,22.76,23.13,1121604.0
2019-05-17 10:30:00,23.11,23.36,23.11,23.32,909474.0,23.11,23.36,23.11,23.32,909474.0
2019-05-17 11:00:00,23.33,23.4,23.2,23.25,531275.0,23.33,23.4,23.2,23.25,531275.0
2019-05-17 11:30:00,23.26,23.43,23.13,23.43,831876.0,23.26,23.43,23.13,23.43,831876.0
2019-05-17 12:00:00,23.43,23.52,23.34,23.5,808899.0,23.43,23.52,23.34,23.5,808899.0
2019-05-17 12:30:00,23.5,23.63,23.38,23.47,989342.0,23.5,23.63,23.38,23.47,989342.0
2019-05-17 13:00:00,23.47,23.68,23.41,23.66,566571.0,23.47,23.68,23.41,23.66,566571.0
2019-05-17 13:30:00,23.66,23.71,23.48,23.54,881889.0,23.66,23.71,23.48,23.54,881889.0
2019-05-17 14:00:00,23.54,23.6,23.4,23.49,670558.0,23.54,23.6,23.4,23.49,670558.0
2019-05-17 14:30:00,23.49,23.6,23.46,23.56,537611.0,23.49,23.6,23.46,23.56,537611.0
2019-05-17 15:00:00,23.57,23.58,23.37,23.43,680728.0,23.57,23.58,23.37,23.43,680728.0
2019-05-17 15:30:00,23.43,23.66,23.4,23.63,2331387.0,23.43,23.66,23.4,23.63,2331387.0
2019-05-20 09:30:00,23.4,23.45,23.1,23.35,779087.0,23.4,23.45,23.1,23.35,779087.0
2019-05-20 10:00:00,23.34,23.67,23.34,23.6,626289.0,23.34,23.67,23.34,23.6,626289.0
2019-05-20 10:30:00,23.6,23.72,23.54,23.67,519244.0,23.6,23.72,23.54,23.67,519244.0
2019-05-20 11:00:00,23.68,23.74,23.54,23.55,474743.0,23.68,23.74,23.54,23.55,474743.0
2019-05-20 11:30:00,23.55,23.63,23.53,23.61,235913.0,23.55,23.63,23.53,23.61,235913.0
2019-05-20 12:00:00,23.61,23.73,23.61,23.68,173236.0,23.61,23.73,23.61,23.68,173236.0
2019-05-20 12:30:00,23.68,23.76,23.62,23.63,304441.0,23.68,23.76,23.62,23.63,304441.0
2019-05-20 13:00:00,23.62,23.65,23.54,23.62,338585.0,23.62,23.65,23.54,23.62,338585.0
2019-05-20 13:30:00,23.62,23.63,23.55,23.61,287102.0,23.62,23.63,23.55,23.61,287102.0
2019-05-20 14:00:00,23.62,23.73,23.61,23.68,228895.0,23.62,23.73,23.61,23.68,228895.0
2019-05-20 14:30:00,23.68,23.74,23.58,23.62,399653.0,23.68,23.74,23.58,23.62,399653.0
2019-05-20 15:00:00,23.61,23.68,23.54,23.67,514904.0,23.61,23.68,23.54,23.67,514904.0
2019-05-20 15:30:00,23.67,23.81,23.65,23.75,1429473.0,23.67,23.81,23.65,23.75,1429473.0
2019-05-21 09:30:00,23.76,23.79,23.42,23.42,518198.0,23.76,23.79,23.42,23.42,518198.0
2019-05-21 10:00:00,23.42,23.53,23.35,23.51,291621.0,23.42,23.53,23.35,23.51,291621.0
2019-05-21 10:30:00,23.51,23.67,23.51,23.61,312072.0,23.51,23.67,23.51,23.61,312072.0
2019-05-21 11:00:00,23.61,23.63,23.51,23.55,364954.0,23.61,23.63,23.51,23.55,364954.0
2019-05-21 11:30:00,23.55,23.62,23.53,23.58,231967.0,23.55,23.62,23.53,23.58,231967.0
2019-05-21 12:00:00,23.59,23.66,23.56,23.66,140998.0,23.59,23.66,23.56,23.66,140998.0
2019-05-21 12:30:00,23.66,23.73,23.62,23.66,123335.0,23.66,23.73,23.62,23.66,123335.0
2019-05-21 13:00:00,23.66,23.75,23.65,23.72,121648.0,23.66,23.75,23.65,23.72,121648.0
2019-05-21 13:30:00,23.73,23.81,23.71,23.77,125780.0,23.73,23.81,23.71,23.77,125780.0
2019-05-21 14:00:00,23.78,23.84,23.76,23.84,140638.0,23.78,23.84,23.76,23.84,140638.0
2019-05-21 14:30:00,23.84,23.92,23.82,23.88,179019.0,23.84,23.92,23.82,23.88,179019.0
2019-05-21 15:00:00,23.87,23.91,23.84,23.9,233469.0,23.87,23.91,23.84,23.9,233469.0
2019-05-21 15:30:00,23.89,23.9,23.84,23.86,747396.0,23.89,23.9,23.84,23.86,747396.0
2019-05-22 09:30:00,23.72,24.27,23.58,24.07,984876.0,23.72,24.27,23.58,24.07,984876.0
2019-05-22 10:00:00,24.07,24.15,23.95,24.15,396732.0,24.07,24.15,23.95,24.15,396732.0
2019-05-22 10:30:00,24.14,24.18,24.08,24.17,210001.0,24.14,24.18,24.08,24.17,210001.0
2019-05-22 11:00:00,24.17,24.19,24.02,24.12,263270.0,24.17,24.19,24.02,24.12,263270.0
2019-05-22 11:30:00,24.12,24.22,24.1,24.12,224891.0,24.12,24.22,24.1,24.12,224891.0
2019-05-22 12:00:00,24.12,24.15,24.06,24.09,141782.0,24.12,24.15,24.06,24.09,141782.0
2019-05-22 12:30:00,24.1,24.14,24.07,24.1,133772.0,24.1,24.14,24.07,24.1,133772.0
2019-05-22 13:00:00,24.1,24.1,23.98,24.03,236143.0,24.1,24.1,23.98,24.03,236143.0
2019-05-22 13:30:00,24.03,24.17,24.02,24.16,107300.0,24.03,24.17,24.02,24.16,107300.0
2019-05-22 14:00:00,24.16,24.23,24.12,24.17,291604.0,24.16,24.23,24.12,24.17,291604.0
2019-05-22 14:30:00,24.17,24.23,24.13,24.19,202161.0,24.17,24.23,24.13,24.19,202161.0
2019-05-22 15:00:00,24.2,24.23,24.17,24.21,303922.0,24.2,24.23,24.17,24.21,303922.0
2019-05-22 15:30:00,24.21,24.31,24.21,24.26,850408.0,24.21,24.31,24.21,24.26,850408.0
2019-05-23 09:30:00,24.05,24.16,23.91,23.92,375407.0,24.05,24.16,23.91,23.92,375407.0
2019-05-23 10:00:00,23.92,24.0,23.88,23.98,275498.0,23.92,24.0,23.88,23.98,275498.0
2019-05-23 10:30:00,23.97,24.02,23.92,23.95,266598.0,23.97,24.02,23.92,23.95,266598.0
2019-05-23 11:00:00,23.95,23.97,23.78,23.8,153145.0,23.95,23.97,23.78,23.8,153145.0
2019-05-23 11:30:00,23.79,23.84,23.64,23.72,305106.0,23.79,23.84,23.64,23.72,305106.0
2019-05-23 12:00:00,23.72,23.77,23.58,23.75,214683.0,23.72,23.77,23.58,23.75,214683.0
2019-05-23 12:30:00,23.75,23.76,23.5,23.52,374498.0,23.75,23.76,23.5,23.52,374498.0
2019-05-23 13:00:00,23.51,23.63,23.5,23.53,236380.0,23.51,23.63,23.5,23.53,236380.0
2019-05-23 13:30:00,23.53,23.57,23.44,23.51,338190.0,23.53,23.57,23.44,23.51,338190.0
2019-05-23 14:00:00,23.51,23.56,23.43,23.44,230995.0,23.51,23.56,23.43,23.44,230995.0
2019-05-23 14:30:00,23.45,23.48,23.36,23.36,230967.0,23.45,23.48,23.36,23.36,230967.0
2019-05-23 15:00:00,23.36,23.54,23.35,23.5,465620.0,23.36,23.54,23.35,23.5,465620.0
2019-05-23 15:30:00,23.5,23.51,23.38,23.45,1019767.0,23.5,23.51,23.38,23.45,1019767.0
2019-05-24 09:30:00,23.44,23.66,23.28,23.49,379895.0,23.44,23.66,23.28,23.49,379895.0
2019-05-24 10:00:00,23.49,23.55,23.41,23.42,244938.0,23.49,23.55,23.41,23.42,244938.0
2019-05-24 10:30:00,23.41,23.46,23.27,23.33,195470.0,23.41,23.46,23.27,23.33,195470.0
2019-05-24 11:00:00,23.33,23.39,23.22,23.26,246608.0,23.33,23.39,23.22,23.26,246608.0
2019-05-24 11:30:00,23.26,23.51,23.25,23.51,245433.0,23.26,23.51,23.25,23.51,245433.0
2019-05-24 12:00:00,23.51,23.57,23.43,23.49,115355.0,23.51,23.57,23.43,23.49,115355.0
2019-05-24 12:30:00,23.5,23.55,23.48,23.54,80248.0,23.5,23.55,23.48,23.54,80248.0
2019-05-24 13:00:00,23.55,23.56,23.46,23.47,86687.0,23.55,23.56,23.46,23.47,86687.0
2019-05-24 13:30:00,23.47,23.54,23.46,23.5,74013.0,23.47,23.54,23.46,23.5,74013.0
2019-05-24 14:00:00,23.5,23.53,23.48,23.5,92063.0,23.5,23.53,23.48,23.5,92063.0
2019-05-24 14:30:00,23.5,23.51,23.45,23.49,80404.0,23.5,23.51,23.45,23.49,80404.0
2019-05-24 15:00:00,23.49,23.51,23.46,23.5,259293.0,23.49,23.51,23.46,23.5,259293.0
2019-05-24 15:30:00,23.49,23.58,23.47,23.54,554828.0,23.49,23.58,23.47,23.54,554828.0
2019-05-28 09:30:00,23.65,23.89,23.58,23.87,294218.0,23.65,23.89,23.58,23.87,294218.0
2019-05-28 10:00:00,23.88,23.94,23.84,23.89,136387.0,23.88,23.94,23.84,23.89,136387.0
2019-05-28 10:30:00,23.89,23.89,23.73,23.84,208762.0,23.89,23.89,23.73,23.84,208762.0
2019-05-28 11:00:00,23.83,23.88,23.78,23.88,93665.0,23.83,23.88,23.78,23.88,93665.0
2019-05-28 11:30:00,23.87,23.9,23.8,23.85,106576.0,23.87,23.9,23.8,23.85,106576.0
2019-05-28 12:00:00,23.84,23.97,23.84,23.94,261282.0,23.84,23.97,23.84,23.94,261282.0
2019-05-28 12:30:00,23.95,23.98,23.9,23.96,96386.0,23.95,23.98,23.9,23.96,96386.0
2019-05-28 13:00:00,23.97,24.02,23.86,23.86,111393.0,23.97,24.02,23.86,23.86,111393.0
2019-05-28 13:30:00,23.86,23.93,23.85,23.89,94475.0,23.86,23.93,23.85,23.89,94475.0
2019-05-28 14:00:00,23.89,23.9,23.79,23.8,127593.0,23.89,23.9,23.79,23.8,127593.0
2019-05-28 14:30:00,23.8,23.85,23.79,23.8,106144.0,23.8,23.85,23.79,23.8,106144.0
2019-05-28 15:00:00,23.8,23.81,23.72,23.73,152326.0,23.8,23.81,23.72,23.73,152326.0
2019-05-28 15:30:00,23.73,23.77,23.53,23.53,799493.0,23.73,23.77,23.53,23.53,799493.0
2019-05-29 09:30:00,23.35,23.4,22.89,23.1,335342.0,23.35,23.4,22.89,23.1,335342.0
2019-05-29 10:00:00,23.1,23.29,23.0,23.22,310802.0,23.1,23.29,23.0,23.22,310802.0
2019-05-29 10:30:00,23.22,23.25,23.11,23.19,367724.0,23.22,23.25,23.11,23.19,367724.0
2019-05-29 11:00:00,23.18,23.3,23.03,23.04,378556.0,23.18,23.3,23.03,23.04,378556.0
2019-05-29 11:30:00,23.05,23.07,22.79,22.85,358405.0,23.05,23.07,22.79,22.85,358405.0
2019-05-29 12:00:00,22.85,22.91,22.69,22.84,378087.0,22.85,22.91,22.69,22.84,378087.0
2019-05-29 12:30:00,22.84,22.85,22.65,22.65,363832.0,22.84,22.85,22.65,22.65,363832.0
2019-05-29 13:00:00,22.65,22.81,22.57,22.8,225504.0,22.65,22.81,22.57,22.8,225504.0
2019-05-29 13:30:00,22.8,22.85,22.77,22.82,189182.0,22.8,22.85,22.77,22.82,189182.0
2019-05-29 14:00:00,22.82,22.88,22.79,22.87,183882.0,22.82,22.88,22.79,22.87,183882.0
2019-05-29 14:30:00,22.86,22.87,22.72,22.77,222414.0,22.86,22.87,22.72,22.77,222414.0
2019-05-29 15:00:00,22.77,22.84,22.72,22.84,289267.0,22.77,22.84,22.72,22.84,289267.0
2019-05-29 15:30:00,22.84,22.94,22.74,22.78,1064908.0,22.84,22.94,22.74,22.78,1064908.0
2019-05-30 09:30:00,22.69,22.87,22.42,22.8,299929.0,22.69,22.87,22.42,22.8,299929.0
2019-05-30 10:00:00,22.81,23.02,22.8,22.98,137430.0,22.81,23.02,22.8,22.98,137430.0
2019-05-30 10:30:00,22.98,23.09,22.96,23.02,151531.0,22.98,23.09,22.96,23.02,151531.0
2019-05-30 11:00:00,23.02,23.02,22.75,22.78,224727.0,23.02,23.02,22.75,22.78,224727.0
2019-05-30 11:30:00,22.77,22.9,22.71,22.88,132277.0,22.77,22.9,22.71,22.88,132277.0
2019-05-30 12:00:00,22.88,22.95,22.83,22.92,100580.0,22.88,22.95,22.83,22.92,100580.0
2019-05-30 12:30:00,22.92,22.99,22.88,22.98,118500.0,22.92,22.99,22.88,22.98,118500.0
2019-05-30 13:00:00,22.98,23.04,22.95,23.04,204895.0,22.98,23.04,22.95,23.04,204895.0
2019-05-30 13:30:00,23.05,23.1,22.98,23.08,238893.0,23.05,23.1,22.98,23.08,238893.0
2019-05-30 14:00:00,23.08,23.15,22.99,23.0,223941.0,23.08,23.15,22.99,23.0,223941.0
2019-05-30 14:30:00,23.0,23.0,22.91,22.96,121451.0,23.0,23.0,22.91,22.96,121451.0
2019-05-30 15:00:00,22.96,22.97,22.89,22.95,160871.0,22.96,22.97,22.89,22.95,160871.0
2019-05-30 15:30:00,22.95,22.98,22.91,22.94,429815.0,22.95,22.98,22.91,22.94,429815.0
2019-05-31 09:30:00,22.62,22.91,22.61,22.84,255327.0,22.62,22.91,22.61,22.84,255327.0
2019-05-31 10:00:00,22.84,22.89,22.72,22.8,161626.0,22.84,22.89,22.72,22.8,161626.0
2019-05-31 10:30:00,22.8,23.02,22.74,22.96,168255.0,22.8,23.02,22.74,22.96,168255.0
2019-05-31 11:00:00,22.95,23.0,22.89,22.98,122019.0,22.95,23.0,22.89,22.98,122019.0
2019-05-31 11:30:00,22.98,23.01,22.92,22.97,261959.0,22.98,23.01,22.92,22.97,261959.0
2019-05-31 12:00:00,22.96,22.99,22.87,22.94,117601.0,22.96,22.99,22.87,22.94,117601.0
2019-05-31 12:30:00,22.94,23.04,22.93,23.02,132012.0,22.94,23.04,22.93,23.02,132012.0
2019-05-31 13:00:00,23.02,23.07,23.01,23.05,112041.0,23.02,23.07,23.01,23.05,112041.0
2019-05-31 13:30:00,23.06,23.06,23.0,23.02,86337.0,23.06,23.06,23.0,23.02,86337.0
2019-05-31 14:00:00,23.02,23.05,22.83,22.84,141934.0,23.02,23.05,22.83,22.84,141934.0
2019-05-31 14:30:00,22.82,22.83,22.77,22.8,115900.0,22.82,22.83,22.77,22.8,115900.0
2019-05-31 15:00:00,22.8,22.84,22.76,22.84,167203.0,22.8,22.84,22.76,22.84,167203.0
2019-05-31 15:30:00,22.84,22.89,22.81,22.81,910318.0,22.84,22.89,22.81,22.81,910318.0
2019-06-03 09:30:00,22.73,23.16,22.71,22.92,405801.0,22.73,23.16,22.71,22.92,405801.0
2019-06-03 10:00:00,22.93,23.26,22.86,23.23,490244.0,22.93,23.26,22.86,23.23,490244.0
2019-06-03 10:30:00,23.23,23.55,23.22,23.54,634891.0,23.23,23.55,23.22,23.54,634891.0
2019-06-03 11:00:00,23.53,23.57,23.44,23.55,423825.0,23.53,23.57,23.44,23.55,423825.0
2019-06-03 11:30:00,23.55,23.6,23.5,23.55,449246.0,23.55,23.6,23.5,23.55,449246.0
2019-06-03 12:00:00,23.54,23.57,23.33,23.35,522659.0,23.54,23.57,23.33,23.35,522659.0
2019-06-03 12:30:00,23.35,23.44,23.33,23.37,172860.0,23.35,23.44,23.33,23.37,172860.0
2019-06-03 13:00:00,23.36,23.53,23.32,23.48,320948.0,23.36,23.53,23.32,23.48,320948.0
2019-06-03 13:30:00,23.48,23.58,23.38,23.55,162954.0,23.48,23.58,23.38,23.55,162954.0
2019-06-03 14:00:00,23.55,23.6,23.46,23.46,194981.0,23.55,23.6,23.46,23.46,194981.0
2019-06-03 14:30:00,23.48,23.49,23.41,23.45,211913.0,23.48,23.49,23.41,23.45,211913.0
2019-06-03 15:00:00,23.44,23.47,23.33,23.38,386241.0,23.44,23.47,23.33,23.38,386241.0
2019-06-03 15:30:00,23.37,23.58,23.35,23.56,963828.0,23.37,23.58,23.35,23.56,963828.0
2019-06-04 09:30:00,23.86,24.09,23.78,24.09,402705.0,23.86,24.09,23.78,24.09,402705.0
2019-06-04 10:00:00,24.09,24.3,24.08,24.27,415057.0,24.09,24.3,24.08,24.27,415057.0
2019-06-04 10:30:00,24.27,24.27,23.97,24.11,249074.0,24.27,24.27,23.97,24.11,249074.0
2019-06-04 11:00:00,24.11,24.23,24.08,24.19,203744.0,24.11,24.23,24.08,24.19,203744.0
2019-06-04 11:30:00,24.19,24.31,24.18,24.23,264204.0,24.19,24.31,24.18,24.23,264204.0
2019-06-04 12:00:00,24.22,24.29,24.15,24.21,396449.0,24.22,24.29,24.15,24.21,396449.0
2019-06-04 12:30:00,24.22,24.31,24.19,24.29,186555.0,24.22,24.31,24.19,24.29,186555.0
2019-06-04 13:00:00,24.29,24.37,24.26,24.32,291310.0,24.29,24.37,24.26,24.32,291310.0
2019-06-04 13:30:00,24.32,24.41,24.3,24.4,141866.0,24.32,24.41,24.3,24.4,141866.0
2019-06-04 14:00:00,24.4,24.43,24.37,24.42,235460.0,24.4,24.43,24.37,24.42,235460.0
2019-06-04 14:30:00,24.42,24.49,24.4,24.46,246415.0,24.42,24.49,24.4,24.46,246415.0
2019-06-04 15:00:00,24.46,24.6,24.45,24.59,575612.0,24.46,24.6,24.45,24.59,575612.0
2019-06-04 15:30:00,24.58,24.72,24.56,24.68,1356700.0,24.58,24.72,24.56,24.68,1356700.0
2019-06-05 09:30:00,24.78,25.04,24.67,24.92,820279.0,24.78,25.04,24.67,24.92,820279.0
2019-06-05 10:00:00,24.93,24.98,24.74,24.92,347500.0,24.93,24.98,24.74,24.92,347500.0
2019-06-05 10:30:00,24.92,25.15,24.87,25.13,500015.0,24.92,25.15,24.87,25.13,500015.0
2019-06-05 11:00:00,25.13,25.2,25.0,25.16,274894.0,25.13,25.2,25.0,25.16,274894.0
2019-06-05 11:30:00,25.16,25.39,25.08,25.37,379516.0,25.16,25.39,25.08,25.37,379516.0
2019-06-05 12:00:00,25.37,25.43,25.17,25.38,655646.0,25.37,25.43,25.17,25.38,655646.0
2019-06-05 12:30:00,25.38,25.47,25.33,25.38,290531.0,25.38,25.47,25.33,25.38,290531.0
2019-06-05 13:00:00,25.39,25.51,25.36,25.48,206374.0,25.39,25.51,25.36,25.48,206374.0
2019-06-05 13:30:00,25.47,25.66,25.44,25.66,238152.0,25.47,25.66,25.44,25.66,238152.0
2019-06-05 14:00:00,25.66,25.71,25.63,25.65,411478.0,25.66,25.71,25.63,25.65,411478.0
2019-06-05 14:30:00,25.66,25.69,25.62,25.66,403543.0,25.66,25.69,25.62,25.66,403543.0
2019-06-05 15:00:00,25.67,25.8,25.65,25.76,435160.0,25.67,25.8,25.65,25.76,435160.0
2019-06-05 15:30:00,25.76,25.79,25.68,25.75,1309977.0,25.76,25.79,25.68,25.75,1309977.0
2019-06-06 09:30:00,25.75,25.84,25.5,25.6,583695.0,25.75,25.84,25.5,25.6,583695.0
2019-06-06 10:00:00,25.61,25.65,25.49,25.58,324903.0,25.61,25.65,25.49,25.58,324903.0
2019-06-06 10:30:00,25.59,25.7,25.55,25.55,165518.0,25.59,25.7,25.55,25.55,165518.0
2019-06-06 11:00:00,25.55,25.7,25.46,25.69,238060.0,25.55,25.7,25.46,25.69,238060.0
2019-06-06 11:30:00,25.69,25.73,25.47,25.51,222736.0,25.69,25.73,25.47,25.51,222736.0
2019-06-06 12:00:00,25.51,25.61,25.49,25.59,95710.0,25.51,25.61,25.49,25.59,95710.0
2019-06-06 12:30:00,25.58,25.81,25.57,25.71,187972.0,25.58,25.81,25.57,25.71,187972.0
2019-06-06 13:00:00,25.71,25.76,25.66,25.68,100615.0,25.71,25.76,25.66,25.68,100615.0
2019-06-06 13:30:00,25.68,25.81,25.68,25.78,146199.0,25.68,25.81,25.68,25.78,146199.0
2019-06-06 14:00:00,25.79,25.8,25.73,25.75,169266.0,25.79,25.8,25.73,25.75,169266.0
2019-06-06 14:30:00,25.75,25.84,25.71,25.78,167509.0,25.75,25.84,25.71,25.78,167509.0
2019-06-06 15:00:00,25.78,25.88,25.77,25.87,188710.0,25.78,25.88,25.77,25.87,188710.0
2019-06-06 15:30:00,25.87,25.93,25.66,25.68,1172033.0,25.87,25.93,25.66,25.68,1172033.0
2019-06-07 09:30:00,25.7,25.98,25.61,25.75,269506.0,25.7,25.98,25.61,25.75,269506.0
2019-06-07 10:00:00,25.75,25.86,25.66,25.69,253478.0,25.75,25.86,25.66,25.69,253478.0
2019-06-07 10:30:00,25.69,25.84,25.69,25.82,113344.0,25.69,25.84,25.69,25.82,113344.0
2019-06-07 11:00:00,25.81,25.86,25.63,25.64,130474.0,25.81,25.86,25.63,25.64,130474.0
2019-06-07 11:30:00,25.64,25.89,25.62,25.86,144938.0,25.64,25.89,25.62,25.86,144938.0
2019-06-07 12:00:00,25.86,25.97,25.85,25.94,122637.0,25.86,25.97,25.85,25.94,122637.0
2019-06-07 12:30:00,25.93,25.95,25.88,25.93,118381.0,25.93,25.95,25.88,25.93,118381.0
2019-06-07 13:00:00,25.93,26.0,25.89,25.98,204018.0,25.93,26.0,25.89,25.98,204018.0
2019-06-07 13:30:00,25.98,26.03,25.92,25.94,221567.0,25.98,26.03,25.92,25.94,221567.0
2019-06-07 14:00:00,25.95,25.96,25.89,25.89,124955.0,25.95,25.96,25.89,25.89,124955.0
2019-06-07 14:30:00,25.9,25.95,25.86,25.88,142684.0,25.9,25.95,25.86,25.88,142684.0
2019-06-07 15:00:00,25.88,25.92,25.83,25.88,173842.0,25.88,25.92,25.83,25.88,173842.0
2019-06-07 15:30:00,25.88,25.94,25.87,25.89,647422.0,25.88,25.94,25.87,25.89,647422.0
2019-06-10 09:30:00,26.01,26.4,25.95,26.38,440775.0,26.01,26.4,25.95,26.38,440775.0
2019-06-10 10:00:00,26.39,26.44,26.31,26.35,189849.0,26.39,26.44,26.31,26.35,189849.0
2019-06-10 10:30:00,26.36,26.36,26.16,26.19,196802.0,26.36,26.36,26.16,26.19,196802.0
2019-06-10 11:00:00,26.19,26.25,26.11,26.17,91965.0,26.19,26.25,26.11,26.17,91965.0
2019-06-10 11:30:00,26.17,26.2,26.13,26.18,105384.0,26.17,26.2,26.13,26.18,105384.0
2019-06-10 12:00:00,26.18,26.2,25.96,25.98,145960.0,26.18,26.2,25.96,25.98,145960.0
2019-06-10 12:30:00,25.98,26.04,25.93,25.99,251086.0,25.98,26.04,25.93,25.99,251086.0
2019-06-10 13:00:00,25.99,26.09,25.98,26.02,112315.0,25.99,26.09,25.98,26.02,112315.0
2019-06-10 13:30:00,26.01,26.06,25.99,26.04,108537.0,26.01,26.06,25.99,26.04,108537.0
2019-06-10 14:00:00,26.04,26.05,25.93,26.01,271368.0,26.04,26.05,25.93,26.01,271368.0
2019-06-10 14:30:00,26.01,26.08,25.99,26.0,174788.0,26.01,26.08,25.99,26.0,174788.0
2019-06-10 15:00:00,26.01,26.04,25.9,25.91,247176.0,26.01,26.04,25.9,25.91,247176.0
2019-06-10 15:30:00,25.9,25.97,25.78,25.78,615676.0,25.9,25.97,25.78,25.78,615676.0
2019-06-11 09:30:00,25.94,26.2,25.9,26.07,441206.0,25.94,26.2,25.9,26.07,441206.0
2019-06-11 10:00:00,26.07,26.16,25.9,26.16,159524.0,26.07,26.16,25.9,26.16,159524.0
2019-06-11 10:30:00,26.16,26.16,25.97,26.06,171530.0,26.16,26.16,25.97,26.06,171530.0
2019-06-11 11:00:00,26.06,26.09,25.96,26.01,318525.0,26.06,26.09,25.96,26.01,318525.0
2019-06-11 11:30:00,26.01,26.09,25.96,26.03,204100.0,26.01,26.09,25.96,26.03,204100.0
2019-06-11 12:00:00,26.03,26.04,25.89,25.96,123868.0,26.03,26.04,25.89,25.96,123868.0
2019-06-11 12:30:00,25.98,26.1,25.97,26.05,152286.0,25.98,26.1,25.97,26.05,152286.0
2019-06-11 13:00:00,26.05,26.2,26.04,26.2,151881.0,26.05,26.2,26.04,26.2,151881.0
2019-06-11 13:30:00,26.2,26.26,26.17,26.2,195060.0,26.2,26.26,26.17,26.2,195060.0
2019-06-11 14:00:00,26.2,26.23,26.17,26.18,214298.0,26.2,26.23,26.17,26.18,214298.0
2019-06-11 14:30:00,26.19,26.22,26.11,26.19,133625.0,26.19,26.22,26.11,26.19,133625.0
2019-06-11 15:00:00,26.19,26.21,26.14,26.19,222429.0,26.19,26.21,26.14,26.19,222429.0
2019-06-11 15:30:00,26.2,26.25,26.14,26.17,783094.0,26.2,26.25,26.14,26.17,783094.0
2019-06-12 09:30:00,26.22,26.38,26.2,26.24,290518.0,26.22,26.38,26.2,26.24,290518.0
2019-06-12 10:00:00,26.25,26.36,26.18,26.33,297838.0,26.25,26.36,26.18,26.33,297838.0
2019-06-12 10:30:00,26.33,26.34,26.17,26.19,329679.0,26.33,26.34,26.17,26.19,329679.0
2019-06-12 11:00:00,26.19,26.19,26.06,26.13,186218.0,26.19,26.19,26.06,26.13,186218.0
2019-06-12 11:30:00,26.13,26.16,26.05,26.14,116293.0,26.13,26.16,26.05,26.14,116293.0
2019-06-12 12:00:00,26.15,26.19,26.14,26.16,67297.0,26.15,26.19,26.14,26.16,67297.0
2019-06-12 12:30:00,26.16,26.24,26.15,26.21,86524.0,26.16,26.24,26.15,26.21,86524.0
2019-06-12 13:00:00,26.21,26.22,26.12,26.14,94151.0,26.21,26.22,26.12,26.14,94151.0
2019-06-12 13:30:00,26.15,26.22,26.14,26.18,78071.0,26.15,26.22,26.14,26.18,78071.0
2019-06-12 14:00:00,26.18,26.23,26.04,26.11,105736.0,26.18,26.23,26.04,26.11,105736.0
2019-06-12 14:30:00,26.11,26.11,25.98,26.0,98773.0,26.11,26.11,25.98,26.0,98773.0
2019-06-12 15:00:00,26.0,26.02,25.95,25.98,143295.0,26.0,26.02,25.95,25.98,143295.0
2019-06-12 15:30:00,25.98,26.04,25.9,26.0,530304.0,25.98,26.04,25.9,26.0,530304.0
2019-06-13 09:30:00,26.36,26.69,26.26,26.27,553585.0,26.36,26.69,26.26,26.27,553585.0
2019-06-13 10:00:00,26.27,26.4,26.22,26.39,240307.0,26.27,26.4,26.22,26.39,240307.0
2019-06-13 10:30:00,26.39,26.41,26.29,26.3,114636.0,26.39,26.41,26.29,26.3,114636.0
2019-06-13 11:00:00,26.3,26.39,26.28,26.37,184350.0,26.3,26.39,26.28,26.37,184350.0
2019-06-13 11:30:00,26.37,26.55,26.36,26.5,186325.0,26.37,26.55,26.36,26.5,186325.0
2019-06-13 12:00:00,26.5,26.68,26.48,26.59,165023.0,26.5,26.68,26.48,26.59,165023.0
2019-06-13 12:30:00,26.59,26.73,26.58,26.71,157024.0,26.59,26.73,26.58,26.71,157024.0
2019-06-13 13:00:00,26.72,26.72,26.58,26.64,125993.0,26.72,26.72,26.58,26.64,125993.0
2019-06-13 13:30:00,26.64,26.68,26.61,26.67,95919.0,26.64,26.68,26.61,26.67,95919.0
2019-06-13 14:00:00,26.67,26.68,26.57,26.67,138857.0,26.67,26.68,26.57,26.67,138857.0
2019-06-13 14:30:00,26.67,26.68,26.6,26.62,185500.0,26.67,26.68,26.6,26.62,185500.0
2019-06-13 15:00:00,26.62,26.62,26.5,26.53,297005.0,26.62,26.62,26.5,26.53,297005.0
2019-06-13 15:30:00,26.54,26.61,26.5,26.61,614956.0,26.54,26.61,26.5,26.61,614956.0
2019-06-14 09:30:00,26.58,26.88,26.56,26.72,460256.0,26.58,26.88,26.56,26.72,460256.0
2019-06-14 10:00:00,26.72,26.83,26.55,26.79,164746.0,26.72,26.83,26.55,26.79,164746.0
2019-06-14 10:30:00,26.78,26.81,26.65,26.69,155228.0,26.78,26.81,26.65,26.69,155228.0
2019-06-14 11:00:00,26.69,26.8,26.65,26.8,106189.0,26.69,26.8,26.65,26.8,106189.0
2019-06-14 11:30:00,26.79,26.8,26.67,26.69,98950.0,26.79,26.8,26.67,26.69,98950.0
2019-06-14 12:00:00,26.68,26.69,26.62,26.66,106965.0,26.68,26.69,26.62,26.66,106965.0
2019-06-14 12:30:00,26.66,26.81,26.66,26.8,130802.0,26.66,26.81,26.66,26.8,130802.0
2019-06-14 13:00:00,26.8,26.82,26.75,26.76,84617.0,26.8,26.82,26.75,26.76,84617.0
2019-06-14 13:30:00,26.76,26.84,26.7,26.83,102244.0,26.76,26.84,26.7,26.83,102244.0
2019-06-14 14:00:00,26.83,26.89,26.79,26.88,145893.0,26.83,26.89,26.79,26.88,145893.0
2019-06-14 14:30:00,26.88,27.02,26.86,26.93,246077.0,26.88,27.02,26.86,26.93,246077.0
2019-06-14 15:00:00,26.92,27.06,26.91,27.04,180986.0,26.92,27.06,26.91,27.04,180986.0
2019-06-14 15:30:00,27.04,27.11,27.02,27.07,863383.0,27.04,27.11,27.02,27.07,863383.0
2019-06-17 09:30:00,27.02,27.15,26.81,26.91,473326.0,27.02,27.15,26.81,26.91,473326.0
2019-06-17 10:00:00,26.92,26.94,26.6,26.62,527491.0,26.92,26.94,26.6,26.62,527491.0
2019-06-17 10:30:00,26.63,26.67,26.51,26.66,282192.0,26.63,26.67,26.51,26.66,282192.0
2019-06-17 11:00:00,26.65,26.78,26.65,26.68,218597.0,26.65,26.78,26.65,26.68,218597.0
2019-06-17 11:30:00,26.67,26.79,26.66,26.7,194400.0,26.67,26.79,26.66,26.7,194400.0
2019-06-17 12:00:00,26.69,26.76,26.67,26.68,131296.0,26.69,26.76,26.67,26.68,131296.0
2019-06-17 12:30:00,26.68,26.86,26.67,26.81,131982.0,26.68,26.86,26.67,26.81,131982.0
2019-06-17 13:00:00,26.81,26.94,26.8,26.88,148441.0,26.81,26.94,26.8,26.88,148441.0
2019-06-17 13:30:00,26.88,26.95,26.87,26.89,117648.0,26.88,26.95,26.87,26.89,117648.0
2019-06-17 14:00:00,26.89,26.98,26.88,26.89,235191.0,26.89,26.98,26.88,26.89,235191.0
2019-06-17 14:30:00,26.9,26.93,26.82,26.89,210362.0,26.9,26.93,26.82,26.89,210362.0
2019-06-17 15:00:00,26.88,26.89,26.75,26.78,272289.0,26.88,26.89,26.75,26.78,272289.0
2019-06-17 15:30:00,26.77,26.82,26.68,26.69,1035978.0,26.77,26.82,26.68,26.69,1035978.0
2019-06-18 09:30:00,26.88,27.4,26.83,27.33,406533.0,26.88,27.4,26.83,27.33,406533.0
2019-06-18 10:00:00,27.33,27.39,27.07,27.12,251596.0,27.33,27.39,27.07,27.12,251596.0
2019-06-18 10:30:00,27.12,27.2,27.09,27.14,207542.0,27.12,27.2,27.09,27.14,207542.0
2019-06-18 11:00:00,27.14,27.18,27.02,27.11,257947.0,27.14,27.18,27.02,27.11,257947.0
2019-06-18 11:30:00,27.1,27.18,27.05,27.06,178050.0,27.1,27.18,27.05,27.06,178050.0
2019-06-18 12:00:00,27.05,27.2,27.05,27.14,169453.0,27.05,27.2,27.05,27.14,169453.0
2019-06-18 12:30:00,27.14,27.24,27.1,27.24,336146.0,27.14,27.24,27.1,27.24,336146.0
2019-06-18 13:00:00,27.23,27.34,27.2,27.32,258817.0,27.23,27.34,27.2,27.32,258817.0
2019-06-18 13:30:00,27.32,27.41,27.29,27.41,190685.0,27.32,27.41,27.29,27.41,190685.0
2019-06-18 14:00:00,27.41,27.49,27.35,27.46,224451.0,27.41,27.49,27.35,27.46,224451.0
2019-06-18 14:30:00,27.46,27.5,27.35,27.35,292295.0,27.46,27.5,27.35,27.35,292295.0
2019-06-18 15:00:00,27.35,27.36,27.27,27.31,305344.0,27.35,27.36,27.27,27.31,305344.0
2019-06-18 15:30:00,27.3,27.39,27.24,27.27,648721.0,27.3,27.39,27.24,27.27,648721.0
2019-06-19 09:30:00,27.36,27.41,27.04,27.25,509596.0,27.36,27.41,27.04,27.25,509596.0
2019-06-19 10:00:00,27.24,27.35,27.05,27.08,285823.0,27.24,27.35,27.05,27.08,285823.0
2019-06-19 10:30:00,27.08,27.15,26.98,27.05,280728.0,27.08,27.15,26.98,27.05,280728.0
2019-06-19 11:00:00,27.05,27.13,26.99,27.11,231197.0,27.05,27.13,26.99,27.11,231197.0
2019-06-19 11:30:00,27.11,27.11,26.96,26.99,209838.0,27.11,27.11,26.96,26.99,209838.0
2019-06-19 12:00:00,26.99,27.04,26.9,26.98,200337.0,26.99,27.04,26.9,26.98,200337.0
2019-06-19 12:30:00,26.99,27.06,26.98,27.03,101805.0,26.99,27.06,26.98,27.03,101805.0
2019-06-19 13:00:00,27.03,27.04,26.93,27.03,81709.0,27.03,27.04,26.93,27.03,81709.0
2019-06-19 13:30:00,27.02,27.03,26.94,27.01,90079.0,27.02,27.03,26.94,27.01,90079.0
2019-06-19 14:00:00,27.01,27.14,26.93,27.02,177184.0,27.01,27.14,26.93,27.02,177184.0
2019-06-19 14:30:00,27.02,27.06,26.95,26.97,165028.0,27.02,27.06,26.95,26.97,165028.0
2019-06-19 15:00:00,26.98,27.04,26.94,26.99,206256.0,26.98,27.04,26.94,26.99,206256.0
2019-06-19 15:30:00,26.98,27.02,26.93,26.96,807705.0,26.98,27.02,26.93,26.96,807705.0
2019-06-20 09:30:00,27.1,27.34,26.99,27.17,293896.0,27.1,27.34,26.99,27.17,293896.0
2019-06-20 10:00:00,27.14,27.15,26.83,26.86,303316.0,27.14,27.15,26.83,26.86,303316.0
2019-06-20 10:30:00,26.86,26.96,26.86,26.89,169536.0,26.86,26.96,26.86,26.89,169536.0
2019-06-20 11:00:00,26.89,26.94,26.85,26.88,157851.0,26.89,26.94,26.85,26.88,157851.0
2019-06-20 11:30:00,26.87,26.96,26.83,26.95,102806.0,26.87,26.96,26.83,26.95,102806.0
2019-06-20 12:00:00,26.95,27.02,26.82,26.93,178287.0,26.95,27.02,26.82,26.93,178287.0
2019-06-20 12:30:00,26.94,26.98,26.89,26.96,77948.0,26.94,26.98,26.89,26.96,77948.0
2019-06-20 13:00:00,26.96,26.99,26.93,26.95,110295.0,26.96,26.99,26.93,26.95,110295.0
2019-06-20 13:30:00,26.96,26.96,26.84,26.89,170166.0,26.96,26.96,26.84,26.89,170166.0
2019-06-20 14:00:00,26.88,26.91,26.78,26.79,330376.0,26.88,26.91,26.78,26.79,330376.0
2019-06-20 14:30:00,26.79,26.84,26.72,26.73,290354.0,26.79,26.84,26.72,26.73,290354.0
2019-06-20 15:00:00,26.74,26.76,26.62,26.62,449424.0,26.74,26.76,26.62,26.62,449424.0
2019-06-20 15:30:00,26.62,26.63,26.53,26.56,1345794.0,26.62,26.63,26.53,26.56,1345794.0
2019-06-21 09:30:00,26.44,26.57,26.25,26.37,489132.0,26.44,26.57,26.25,26.37,489132.0
2019-06-21 10:00:00,26.38,26.45,26.34,26.39,177177.0,26.38,26.45,26.34,26.39,177177.0
2019-06-21 10:30:00,26.38,26.46,26.32,26.38,178402.0,26.38,26.46,26.32,26.38,178402.0
2019-06-21 11:00:00,26.38,26.48,26.33,26.34,150555.0,26.38,26.48,26.33,26.34,150555.0
2019-06-21 11:30:00,26.33,26.39,26.31,26.34,130323.0,26.33,26.39,26.31,26.34,130323.0
2019-06-21 12:00:00,26.34,26.35,26.12,26.15,237331.0,26.34,26.35,26.12,26.15,237331.0
2019-06-21 12:30:00,26.14,26.21,26.09,26.17,178311.0,26.14,26.21,26.09,26.17,178311.0
2019-06-21 13:00:00,26.16,26.19,26.06,26.13,161544.0,26.16,26.19,26.06,26.13,161544.0
2019-06-21 13:30:00,26.13,26.15,26.1,26.14,117103.0,26.13,26.15,26.1,26.14,117103.0
2019-06-21 14:00:00,26.14,26.19,26.12,26.16,187400.0,26.14,26.19,26.12,26.16,187400.0
2019-06-21 14:30:00,26.16,26.23,26.1,26.18,257578.0,26.16,26.23,26.1,26.18,257578.0
2019-06-21 15:00:00,26.18,26.22,26.13,26.16,294403.0,26.18,26.22,26.13,26.16,294403.0
2019-06-21 15:30:00,26.17,26.2,26.12,26.16,926697.0,26.17,26.2,26.12,26.16,926697.0
2019-06-24 09:30:00,26.15,26.42,26.05,26.07,266526.0,26.15,26.42,26.05,26.07,266526.0
2019-06-24 10:00:00,26.08,26.13,25.81,25.86,343931.0,26.08,26.13,25.81,25.86,343931.0
2019-06-24 10:30:00,25.86,26.0,25.83,25.92,189820.0,25.86,26.0,25.83,25.92,189820.0
2019-06-24 11:00:00,25.92,25.94,25.69,25.76,277863.0,25.92,25.94,25.69,25.76,277863.0
2019-06-24 11:30:00,25.75,25.77,25.65,25.66,192888.0,25.75,25.77,25.65,25.66,192888.0
2019-06-24 12:00:00,25.67,25.73,25.56,25.69,198127.0,25.67,25.73,25.56,25.69,198127.0
2019-06-24 12:30:00,25.69,25.69,25.54,25.65,217183.0,25.69,25.69,25.54,25.65,217183.0
2019-06-24 13:00:00,25.64,25.71,25.64,25.71,144095.0,25.64,25.71,25.64,25.71,144095.0
2019-06-24 13:30:00,25.7,25.72,25.62,25.68,200086.0,25.7,25.72,25.62,25.68,200086.0
2019-06-24 14:00:00,25.68,25.71,25.6,25.63,161698.0,25.68,25.71,25.6,25.63,161698.0
2019-06-24 14:30:00,25.63,25.63,25.48,25.52,287427.0,25.63,25.63,25.48,25.52,287427.0
2019-06-24 15:00:00,25.51,25.54,25.44,25.49,412204.0,25.51,25.54,25.44,25.49,412204.0
2019-06-24 15:30:00,25.49,25.52,25.42,25.5,944017.0,25.49,25.52,25.42,25.5,944017.0
2019-06-25 09:30:00,25.56,25.72,25.35,25.71,273082.0,25.56,25.72,25.35,25.71,273082.0
2019-06-25 10:00:00,25.71,25.73,25.45,25.46,296543.0,25.71,25.73,25.45,25.46,296543.0
2019-06-25 10:30:00,25.46,25.56,25.28,25.29,211187.0,25.46,25.56,25.28,25.29,211187.0
2019-06-25 11:00:00,25.29,25.38,25.2,25.24,167739.0,25.29,25.38,25.2,25.24,167739.0
2019-06-25 11:30:00,25.25,25.41,25.24,25.28,218203.0,25.25,25.41,25.24,25.28,218203.0
2019-06-25 12:00:00,25.27,25.33,25.21,25.24,120064.0,25.27,25.33,25.21,25.24,120064.0
2019-06-25 12:30:00,25.24,25.24,25.05,25.08,156554.0,25.24,25.24,25.05,25.08,156554.0
2019-06-25 13:00:00,25.08,25.08,25.0,25.01,156285.0,25.08,25.08,25.0,25.01,156285.0
2019-06-25 13:30:00,25.01,25.29,25.0,25.03,548334.0,25.01,25.29,25.0,25.03,548334.0
2019-06-25 14:00:00,25.02,25.11,25.01,25.03,181135.0,25.02,25.11,25.01,25.03,181135.0
2019-06-25 14:30:00,25.04,25.04,24.89,24.94,289113.0,25.04,25.04,24.89,24.94,289113.0
2019-06-25 15:00:00,24.94,24.96,24.86,24.9,432857.0,24.94,24.96,24.86,24.9,432857.0
2019-06-25 15:30:00,24.9,24.93,24.84,24.9,925429.0,24.9,24.93,24.84,24.9,925429.0
2019-06-26 09:30:00,25.01,25.12,24.8,25.08,385467.0,25.01,25.12,24.8,25.08,385467.0
2019-06-26 10:00:00,25.1,25.28,25.04,25.19,365133.0,25.1,25.28,25.04,25.19,365133.0
2019-06-26 10:30:00,25.18,25.33,25.13,25.21,341708.0,25.18,25.33,25.13,25.21,341708.0
2019-06-26 11:00:00,25.21,25.41,25.17,25.41,179781.0,25.21,25.41,25.17,25.41,179781.0
2019-06-26 11:30:00,25.41,25.44,25.28,25.36,218519.0,25.41,25.44,25.28,25.36,218519.0
2019-06-26 12:00:00,25.36,25.5,25.33,25.43,195927.0,25.36,25.5,25.33,25.43,195927.0
2019-06-26 12:30:00,25.43,25.44,25.32,25.34,93553.0,25.43,25.44,25.32,25.34,93553.0
2019-06-26 13:00:00,25.34,25.38,25.31,25.33,79934.0,25.34,25.38,25.31,25.33,79934.0
2019-06-26 13:30:00,25.34,25.34,25.24,25.28,131073.0,25.34,25.34,25.24,25.28,131073.0
2019-06-26 14:00:00,25.28,25.36,25.27,25.32,140441.0,25.28,25.36,25.27,25.32,140441.0
2019-06-26 14:30:00,25.32,25.34,25.24,25.26,101177.0,25.32,25.34,25.24,25.26,101177.0
2019-06-26 15:00:00,25.25,25.27,25.15,25.16,108803.0,25.25,25.27,25.15,25.16,108803.0
2019-06-26 15:30:00,25.16,25.18,25.07,25.09,444261.0,25.16,25.18,25.07,25.09,444261.0
2019-06-27 09:30:00,24.88,25.26,24.82,25.19,584970.0,24.88,25.26,24.82,25.19,584970.0
2019-06-27 10:00:00,25.19,25.22,25.07,25.19,96519.0,25.19,25.22,25.07,25.19,96519.0
2019-06-27 10:30:00,25.19,25.19,25.11,25.12,101396.0,25.19,25.19,25.11,25.12,101396.0
2019-06-27 11:00:00,25.12,25.23,25.11,25.15,123374.0,25.12,25.23,25.11,25.15,123374.0
2019-06-27 11:30:00,25.16,25.17,25.07,25.11,189815.0,25.16,25.17,25.07,25.11,189815.0
2019-06-27 12:00:00,25.1,25.22,25.09,25.19,122789.0,25.1,25.22,25.09,25.19,122789.0
2019-06-27 12:30:00,25.19,25.29,25.19,25.25,129611.0,25.19,25.29,25.19,25.25,129611.0
2019-06-27 13:00:00,25.24,25.28,25.22,25.23,124519.0,25.24,25.28,25.22,25.23,124519.0
2019-06-27 13:30:00,25.23,25.23,25.15,25.21,114576.0,25.23,25.23,25.15,25.21,114576.0
2019-06-27 14:00:00,25.21,25.3,25.17,25.27,152486.0,25.21,25.3,25.17,25.27,152486.0
2019-06-27 14:30:00,25.28,25.33,25.21,25.27,271771.0,25.28,25.33,25.21,25.27,271771.0
2019-06-27 15:00:00,25.27,25.33,25.26,25.29,246713.0,25.27,25.33,25.26,25.29,246713.0
2019-06-27 15:30:00,25.29,25.36,25.28,25.29,570952.0,25.29,25.36,25.28,25.29,570952.0
2019-06-28 09:30:00,25.3,25.46,25.27,25.4,358379.0,25.3,25.46,25.27,25.4,358379.0
2019-06-28 10:00:00,25.41,25.43,25.22,25.27,301504.0,25.41,25.43,25.22,25.27,301504.0
2019-06-28 10:30:00,25.27,25.38,25.18,25.22,276586.0,25.27,25.38,25.18,25.22,276586.0
2019-06-28 11:00:00,25.22,25.28,25.16,25.17,234323.0,25.22,25.28,25.16,25.17,234323.0
2019-06-28 11:30:00,25.17,25.22,25.14,25.2,263831.0,25.17,25.22,25.14,25.2,263831.0
2019-06-28 12:00:00,25.2,25.33,25.19,25.25,142277.0,25.2,25.33,25.19,25.25,142277.0
2019-06-28 12:30:00,25.26,25.31,25.24,25.3,51095.0,25.26,25.31,25.24,25.3,51095.0
2019-06-28 13:00:00,25.3,25.32,25.25,25.28,77648.0,25.3,25.32,25.25,25.28,77648.0
2019-06-28 13:30:00,25.28,25.32,25.25,25.3,80107.0,25.28,25.32,25.25,25.3,80107.0
2019-06-28 14:00:00,25.29,25.36,25.28,25.35,124136.0,25.29,25.36,25.28,25.35,124136.0
2019-06-28 14:30:00,25.35,25.38,25.27,25.28,142117.0,25.35,25.38,25.27,25.28,142117.0
2019-06-28 15:00:00,25.28,25.32,25.27,25.29,156189.0,25.28,25.32,25.27,25.29,156189.0
2019-06-28 15:30:00,25.29,25.35,25.22,25.35,504750.0,25.29,25.35,25.22,25.35,504750.0
2019-07-01 09:30:00,25.81,25.9,25.69,25.73,454175.0,25.81,25.9,25.69,25.73,454175.0
2019-07-01 10:00:00,25.74,25.91,25.62,25.65,279859.0,25.74,25.91,25.62,25.65,279859.0
2019-07-01 10:30:00,25.66,25.69,25.36,25.43,315165.0,25.66,25.69,25.36,25.43,315165.0
2019-07-01 11:00:00,25.43,25.54,25.27,25.29,111284.0,25.43,25.54,25.27,25.29,111284.0
2019-07-01 11:30:00,25.29,25.31,25.2,25.27,146599.0,25.29,25.31,25.2,25.27,146599.0
2019-07-01 12:00:00,25.27,25.32,25.22,25.22,172640.0,25.27,25.32,25.22,25.22,172640.0
2019-07-01 12:30:00,25.21,25.22,25.1,25.11,159756.0,25.21,25.22,25.1,25.11,159756.0
2019-07-01 13:00:00,25.12,25.17,25.06,25.13,141554.0,25.12,25.17,25.06,25.13,141554.0
2019-07-01 13:30:00,25.13,25.23,25.12,25.23,87270.0,25.13,25.23,25.12,25.23,87270.0
2019-07-01 14:00:00,25.23,25.24,25.13,25.13,103652.0,25.23,25.24,25.13,25.13,103652.0
2019-07-01 14:30:00,25.14,25.2,25.1,25.11,119276.0,25.14,25.2,25.1,25.11,119276.0
2019-07-01 15:00:00,25.11,25.13,25.07,25.08,120568.0,25.11,25.13,25.07,25.08,120568.0
2019-07-01 15:30:00,25.08,25.23,24.97,25.15,995859.0,25.08,25.23,24.97,25.15,995859.0
2019-07-02 09:30:00,25.21,25.23,25.01,25.16,230543.0,25.21,25.23,25.01,25.16,230543.0
2019-07-02 10:00:00,25.16,25.32,25.11,25.25,418499.0,25.16,25.32,25.11,25.25,418499.0
2019-07-02 10:30:00,25.25,25.47,25.24,25.31,215670.0,25.25,25.47,25.24,25.31,215670.0
2019-07-02 11:00:00,25.31,25.35,25.27,25.31,104063.0,25.31,25.35,25.27,25.31,104063.0
2019-07-02 11:30:00,25.32,25.38,25.29,25.35,112088.0,25.32,25.38,25.29,25.35,112088.0
2019-07-02 12:00:00,25.34,25.39,25.25,25.27,78502.0,25.34,25.39,25.25,25.27,78502.0
2019-07-02 12:30:00,25.27,25.35,25.21,25.25,417848.0,25.27,25.35,25.21,25.25,417848.0
2019-07-02 13:00:00,25.25,25.36,25.24,25.34,186686.0,25.25,25.36,25.24,25.34,186686.0
2019-07-02 13:30:00,25.34,25.34,25.28,25.31,112169.0,25.34,25.34,25.28,25.31,112169.0
2019-07-02 14:00:00,25.31,25.36,25.3,25.35,118680.0,25.31,25.36,25.3,25.35,118680.0
2019-07-02 14:30:00,25.35,25.38,25.32,25.36,255889.0,25.35,25.38,25.32,25.36,255889.0
2019-07-02 15:00:00,25.36,25.42,25.35,25.39,217133.0,25.36,25.42,25.35,25.39,217133.0
2019-07-02 15:30:00,25.39,25.55,25.38,25.53,832215.0,25.39,25.55,25.38,25.53,832215.0
2019-07-03 09:30:00,25.7,25.75,25.44,25.64,375780.0,25.7,25.75,25.44,25.64,375780.0
2019-07-03 10:00:00,25.63,25.69,25.48,25.64,284409.0,25.63,25.69,25.48,25.64,284409.0
2019-07-03 10:30:00,25.65,25.77,25.65,25.77,138204.0,25.65,25.77,25.65,25.77,138204.0
2019-07-03 11:00:00,25.76,25.81,25.73,25.8,155116.0,25.76,25.81,25.73,25.8,155116.0
2019-07-03 11:30:00,25.8,25.86,25.77,25.86,132178.0,25.8,25.86,25.77,25.86,132178.0
2019-07-03 12:00:00,25.86,25.95,25.85,25.92,243411.0,25.86,25.95,25.85,25.92,243411.0
2019-07-03 12:30:00,25.92,25.96,25.87,25.93,671920.0,25.92,25.96,25.87,25.93,671920.0
2019-07-05 09:30:00,25.78,25.99,25.69,25.86,672210.0,25.78,25.99,25.69,25.86,672210.0
2019-07-05 10:00:00,25.86,25.92,25.74,25.75,238122.0,25.86,25.92,25.74,25.75,238122.0
2019-07-05 10:30:00,25.76,25.78,25.56,25.66,101600.0,25.76,25.78,25.56,25.66,101600.0
2019-07-05 11:00:00,25.66,25.83,25.64,25.8,95408.0,25.66,25.83,25.64,25.8,95408.0
2019-07-05 11:30:00,25.8,25.87,25.8,25.86,164763.0,25.8,25.87,25.8,25.86,164763.0
2019-07-05 12:00:00,25.86,25.99,25.83,25.91,104874.0,25.86,25.99,25.83,25.91,104874.0
2019-07-05 12:30:00,25.9,25.94,25.87,25.91,85992.0,25.9,25.94,25.87,25.91,85992.0
2019-07-05 13:00:00,25.91,25.97,25.89,25.95,83129.0,25.91,25.97,25.89,25.95,83129.0
2019-07-05 13:30:00,25.95,25.98,25.88,25.89,209077.0,25.95,25.98,25.88,25.89,209077.0
2019-07-05 14:00:00,25.89,25.93,25.88,25.91,82236.0,25.89,25.93,25.88,25.91,82236.0
2019-07-05 14:30:00,25.91,25.92,25.83,25.9,119024.0,25.91,25.92,25.83,25.9,119024.0
2019-07-05 15:00:00,25.89,25.9,25.83,25.84,105272.0,25.89,25.9,25.83,25.84,105272.0
2019-07-05 15:30:00,25.84,25.91,25.82,25.9,473393.0,25.84,25.91,25.82,25.9,473393.0
2019-07-08 09:30:00,25.78,26.24,25.75,26.19,487992.0,25.78,26.24,25.75,26.19,487992.0
2019-07-08 10:00:00,26.2,26.35,26.13,26.3,178345.0,26.2,26.35,26.13,26.3,178345.0
2019-07-08 10:30:00,26.31,26.46,26.29,26.32,167426.0,26.31,26.46,26.29,26.32,167426.0
2019-07-08 11:00:00,26.32,26.41,26.32,26.35,111122.0,26.32,26.41,26.32,26.35,111122.0
2019-07-08 11:30:00,26.35,26.36,26.3,26.31,106275.0,26.35,26.36,26.3,26.31,106275.0
2019-07-08 12:00:00,26.31,26.32,26.19,26.21,115691.0,26.31,26.32,26.19,26.21,115691.0
2019-07-08 12:30:00,26.21,26.32,26.21,26.3,78925.0,26.21,26.32,26.21,26.3,78925.0
2019-07-08 13:00:00,26.3,26.41,26.3,26.39,165338.0,26.3,26.41,26.3,26.39,165338.0
2019-07-08 13:30:00,26.39,26.41,26.33,26.39,96686.0,26.39,26.41,26.33,26.39,96686.0
2019-07-08 14:00:00,26.38,26.39,26.31,26.35,83819.0,26.38,26.39,26.31,26.35,83819.0
2019-07-08 14:30:00,26.36,26.45,26.35,26.43,195212.0,26.36,26.45,26.35,26.43,195212.0
2019-07-08 15:00:00,26.43,26.5,26.42,26.48,169774.0,26.43,26.5,26.42,26.48,169774.0
2019-07-08 15:30:00,26.47,26.56,26.47,26.49,608726.0,26.47,26.56,26.47,26.49,608726.0
2019-07-09 09:30:00,26.4,26.55,26.26,26.39,431385.0,26.4,26.55,26.26,26.39,431385.0
2019-07-09 10:00:00,26.39,26.52,26.35,26.49,202389.0,26.39,26.52,26.35,26.49,202389.0
2019-07-09 10:30:00,26.48,26.59,26.45,26.56,154068.0,26.48,26.59,26.45,26.56,154068.0
2019-07-09 11:00:00,26.55,26.61,26.52,26.58,147440.0,26.55,26.61,26.52,26.58,147440.0
2019-07-09 11:30:00,26.58,26.62,26.54,26.59,204851.0,26.58,26.62,26.54,26.59,204851.0
2019-07-09 12:00:00,26.58,26.65,26.58,26.63,128473.0,26.58,26.65,26.58,26.63,128473.0
2019-07-09 12:30:00,26.62,26.63,26.57,26.58,111367.0,26.62,26.63,26.57,26.58,111367.0
2019-07-09 13:00:00,26.58,26.65,26.57,26.64,158325.0,26.58,26.65,26.57,26.64,158325.0
2019-07-09 13:30:00,26.65,26.71,26.63,26.68,163450.0,26.65,26.71,26.63,26.68,163450.0
2019-07-09 14:00:00,26.67,26.73,26.66,26.7,153420.0,26.67,26.73,26.66,26.7,153420.0
2019-07-09 14:30:00,26.7,26.73,26.66,26.69,189486.0,26.7,26.73,26.66,26.69,189486.0
2019-07-09 15:00:00,26.69,26.8,26.68,26.75,306052.0,26.69,26.8,26.68,26.75,306052.0
2019-07-09 15:30:00,26.75,26.76,26.59,26.6,1284048.0,26.75,26.76,26.59,26.6,1284048.0
2019-07-10 09:30:00,26.63,26.75,26.35,26.39,423005.0,26.63,26.75,26.35,26.39,423005.0
2019-07-10 10:00:00,26.39,26.43,26.18,26.19,371626.0,26.39,26.43,26.18,26.19,371626.0
2019-07-10 10:30:00,26.2,26.22,26.1,26.17,142810.0,26.2,26.22,26.1,26.17,142810.0
2019-07-10 11:00:00,26.17,26.19,26.05,26.11,165921.0,26.17,26.19,26.05,26.11,165921.0
2019-07-10 11:30:00,26.11,26.16,26.07,26.14,166654.0,26.11,26.16,26.07,26.14,166654.0
2019-07-10 12:00:00,26.15,26.19,26.05,26.19,155324.0,26.15,26.19,26.05,26.19,155324.0
2019-07-10 12:30:00,26.19,26.23,26.13,26.22,166450.0,26.19,26.23,26.13,26.22,166450.0
2019-07-10 13:00:00,26.22,26.29,26.19,26.23,155468.0,26.22,26.29,26.19,26.23,155468.0
2019-07-10 13:30:00,26.24,26.26,26.19,26.2,179888.0,26.24,26.26,26.19,26.2,179888.0
2019-07-10 14:00:00,26.2,26.24,26.14,26.23,115709.0,26.2,26.24,26.14,26.23,115709.0
2019-07-10 14:30:00,26.23,26.28,26.21,26.28,91462.0,26.23,26.28,26.21,26.28,91462.0
2019-07-10 15:00:00,26.28,26.35,26.26,26.33,260270.0,26.28,26.35,26.26,26.33,260270.0
2019-07-10 15:30:00,26.34,26.46,26.34,26.42,700443.0,26.34,26.46,26.34,26.42,700443.0
2019-07-11 09:30:00,26.5,26.59,26.08,26.45,297090.0,26.5,26.59,26.08,26.45,297090.0
2019-07-11 10:00:00,26.45,26.53,26.24,26.31,296770.0,26.45,26.53,26.24,26.31,296770.0
2019-07-11 10:30:00,26.32,26.46,26.28,26.4,114621.0,26.32,26.46,26.28,26.4,114621.0
2019-07-11 11:00:00,26.39,26.46,26.37,26.41,68289.0,26.39,26.46,26.37,26.41,68289.0
2019-07-11 11:30:00,26.41,26.46,26.37,26.38,75476.0,26.41,26.46,26.37,26.38,75476.0
2019-07-11 12:00:00,26.38,26.51,26.37,26.47,118814.0,26.38,26.51,26.37,26.47,118814.0
2019-07-11 12:30:00,26.46,26.49,26.46,26.49,57702.0,26.46,26.49,26.46,26.49,57702.0
2019-07-11 13:00:00,26.49,26.52,26.41,26.44,106197.0,26.49,26.52,26.41,26.44,106197.0
2019-07-11 13:30:00,26.44,26.45,26.31,26.34,296612.0,26.44,26.45,26.31,26.34,296612.0
2019-07-11 14:00:00,26.33,26.35,26.26,26.34,146678.0,26.33,26.35,26.26,26.34,146678.0
2019-07-11 14:30:00,26.34,26.39,26.3,26.38,130384.0,26.34,26.39,26.3,26.38,130384.0
2019-07-11 15:00:00,26.37,26.44,26.34,26.44,159897.0,26.37,26.44,26.34,26.44,159897.0
2019-07-11 15:30:00,26.44,26.59,26.43,26.56,466304.0,26.44,26.59,26.43,26.56,466304.0
2019-07-12 09:30:00,26.69,27.2,26.69,27.09,423514.0,26.69,27.2,26.69,27.09,423514.0
2019-07-12 10:00:00,27.1,27.25,27.08,27.23,232611.0,27.1,27.25,27.08,27.23,232611.0
2019-07-12 10:30:00,27.23,27.27,27.16,27.18,189407.0,27.23,27.27,27.16,27.18,189407.0
2019-07-12 11:00:00,27.17,27.33,27.13,27.33,228613.0,27.17,27.33,27.13,27.33,228613.0
2019-07-12 11:30:00,27.32,27.36,27.2,27.3,302730.0,27.32,27.36,27.2,27.3,302730.0
2019-07-12 12:00:00,27.3,27.42,27.3,27.39,151634.0,27.3,27.42,27.3,27.39,151634.0
2019-07-12 12:30:00,27.38,27.56,27.35,27.55,210391.0,27.38,27.56,27.35,27.55,210391.0
2019-07-12 13:00:00,27.55,27.56,27.44,27.45,128208.0,27.55,27.56,27.44,27.45,128208.0
2019-07-12 13:30:00,27.45,27.5,27.43,27.45,137005.0,27.45,27.5,27.43,27.45,137005.0
2019-07-12 14:00:00,27.44,27.47,27.4,27.45,86493.0,27.44,27.47,27.4,27.45,86493.0
2019-07-12 14:30:00,27.44,27.52,27.42,27.5,197352.0,27.44,27.52,27.42,27.5,197352.0
2019-07-12 15:00:00,27.5,27.52,27.39,27.39,186207.0,27.5,27.52,27.39,27.39,186207.0
2019-07-12 15:30:00,27.4,27.42,27.26,27.3,618758.0,27.4,27.42,27.26,27.3,618758.0
2019-07-15 09:30:00,27.4,27.6,27.31,27.45,363547.0,27.4,27.6,27.31,27.45,363547.0
2019-07-15 10:00:00,27.45,27.53,27.43,27.48,176441.0,27.45,27.53,27.43,27.48,176441.0
2019-07-15 10:30:00,27.49,27.63,27.48,27.63,209218.0,27.49,27.63,27.48,27.63,209218.0
2019-07-15 11:00:00,27.63,27.69,27.56,27.57,206129.0,27.63,27.69,27.56,27.57,206129.0
2019-07-15 11:30:00,27.58,27.64,27.57,27.59,117157.0,27.58,27.64,27.57,27.59,117157.0
2019-07-15 12:00:00,27.59,27.6,27.36,27.37,155465.0,27.59,27.6,27.36,27.37,155465.0
2019-07-15 12:30:00,27.37,27.41,27.32,27.36,124005.0,27.37,27.41,27.32,27.36,124005.0
2019-07-15 13:00:00,27.36,27.44,27.33,27.38,112527.0,27.36,27.44,27.33,27.38,112527.0
2019-07-15 13:30:00,27.38,27.47,27.34,27.45,129139.0,27.38,27.47,27.34,27.45,129139.0
2019-07-15 14:00:00,27.45,27.59,27.44,27.57,117465.0,27.45,27.59,27.44,27.57,117465.0
2019-07-15 14:30:00,27.57,27.61,27.56,27.58,134926.0,27.57,27.61,27.56,27.58,134926.0
2019-07-15 15:00:00,27.59,27.63,27.57,27.63,154006.0,27.59,27.63,27.57,27.63,154006.0
2019-07-15 15:30:00,27.62,27.64,27.5,27.51,494849.0,27.62,27.64,27.5,27.51,494849.0
2019-07-16 09:30:00,27.49,27.51,27.25,27.51,242266.0,27.49,27.51,27.25,27.51,242266.0
2019-07-16 10:00:00,27.51,27.63,27.39,27.62,240452.0,27.51,27.63,27.39,27.62,240452.0
2019-07-16 10:30:00,27.61,27.62,27.54,27.61,120582.0,27.61,27.62,27.54,27.61,120582.0
2019-07-16 11:00:00,27.61,27.67,27.47,27.5,135334.0,27.61,27.67,27.47,27.5,135334.0
2019-07-16 11:30:00,27.5,27.56,27.49,27.5,124680.0,27.5,27.56,27.49,27.5,124680.0
2019-07-16 12:00:00,27.49,27.51,27.29,27.29,181054.0,27.49,27.51,27.29,27.29,181054.0
2019-07-16 12:30:00,27.29,27.47,27.27,27.45,176076.0,27.29,27.47,27.27,27.45,176076.0
2019-07-16 13:00:00,27.46,27.46,27.37,27.39,80952.0,27.46,27.46,27.37,27.39,80952.0
2019-07-16 13:30:00,27.38,27.38,27.3,27.32,99335.0,27.38,27.38,27.3,27.32,99335.0
2019-07-16 14:00:00,27.32,27.4,27.31,27.4,73540.0,27.32,27.4,27.31,27.4,73540.0
2019-07-16 14:30:00,27.4,27.41,27.35,27.38,111625.0,27.4,27.41,27.35,27.38,111625.0
2019-07-16 15:00:00,27.37,27.38,27.34,27.37,118056.0,27.37,27.38,27.34,27.37,118056.0
2019-07-16 15:30:00,27.37,27.39,27.33,27.37,489535.0,27.37,27.39,27.33,27.37,489535.0
2019-07-17 09:30:00,27.36,27.41,27.0,27.14,221737.0,27.36,27.41,27.0,27.14,221737.0
2019-07-17 10:00:00,27.15,27.26,27.12,27.21,228451.0,27.15,27.26,27.12,27.21,228451.0
2019-07-17 10:30:00,27.2,27.2,26.99,27.0,294910.0,27.2,27.2,26.99,27.0,294910.0
2019-07-17 11:00:00,27.01,27.14,26.93,26.95,125689.0,27.01,27.14,26.93,26.95,125689.0
2019-07-17 11:30:00,26.94,26.96,26.82,26.86,170583.0,26.94,26.96,26.82,26.86,170583.0
2019-07-17 12:00:00,26.86,26.94,26.86,26.92,105104.0,26.86,26.94,26.86,26.92,105104.0
2019-07-17 12:30:00,26.92,26.95,26.88,26.88,78686.0,26.92,26.95,26.88,26.88,78686.0
2019-07-17 13:00:00,26.88,26.94,26.86,26.93,63283.0,26.88,26.94,26.86,26.93,63283.0
2019-07-17 13:30:00,26.93,26.99,26.91,26.97,87561.0,26.93,26.99,26.91,26.97,87561.0
2019-07-17 14:00:00,26.97,27.07,26.97,27.06,82858.0,26.97,27.07,26.97,27.06,82858.0
2019-07-17 14:30:00,27.06,27.07,26.98,27.0,66891.0,27.06,27.07,26.98,27.0,66891.0
2019-07-17 15:00:00,26.99,27.04,26.94,26.95,141138.0,26.99,27.04,26.94,26.95,141138.0
2019-07-17 15:30:00,26.94,27.02,26.9,26.92,686212.0,26.94,27.02,26.9,26.92,686212.0
2019-07-18 09:30:00,26.94,27.04,26.75,27.01,166512.0,26.94,27.04,26.75,27.01,166512.0
2019-07-18 10:00:00,27.01,27.01,26.87,26.93,93074.0,27.01,27.01,26.87,26.93,93074.0
2019-07-18 10:30:00,26.92,26.93,26.82,26.86,98884.0,26.92,26.93,26.82,26.86,98884.0
2019-07-18 11:00:00,26.86,26.89,26.71,26.76,300290.0,26.86,26.89,26.71,26.76,300290.0
2019-07-18 11:30:00,26.75,26.86,26.75,26.77,114941.0,26.75,26.86,26.75,26.77,114941.0
2019-07-18 12:00:00,26.77,26.9,26.69,26.88,98477.0,26.77,26.9,26.69,26.88,98477.0
2019-07-18 12:30:00,26.88,26.9,26.84,26.89,79739.0,26.88,26.9,26.84,26.89,79739.0
2019-07-18 13:00:00,26.89,26.96,26.85,26.86,106558.0,26.89,26.96,26.85,26.86,106558.0
2019-07-18 13:30:00,26.86,26.9,26.81,26.83,54067.0,26.86,26.9,26.81,26.83,54067.0
2019-07-18 14:00:00,26.83,26.89,26.81,26.89,72643.0,26.83,26.89,26.81,26.89,72643.0
2019-07-18 14:30:00,26.89,27.07,26.88,26.99,121166.0,26.89,27.07,26.88,26.99,121166.0
2019-07-18 15:00:00,27.0,27.01,26.92,26.96,112258.0,27.0,27.01,26.92,26.96,112258.0
2019-07-18 15:30:00,26.95,26.99,26.91,26.97,311177.0,26.95,26.99,26.91,26.97,311177.0
2019-07-19 09:30:00,27.25,27.31,27.09,27.18,302130.0,27.25,27.31,27.09,27.18,302130.0
2019-07-19 10:00:00,27.18,27.32,27.15,27.27,162740.0,27.18,27.32,27.15,27.27,162740.0
2019-07-19 10:30:00,27.27,27.34,27.19,27.2,393964.0,27.27,27.34,27.19,27.2,393964.0
2019-07-19 11:00:00,27.19,27.32,27.15,27.28,155964.0,27.19,27.32,27.15,27.28,155964.0
2019-07-19 11:30:00,27.29,27.3,27.14,27.23,100451.0,27.29,27.3,27.14,27.23,100451.0
2019-07-19 12:00:00,27.23,27.25,27.15,27.17,62467.0,27.23,27.25,27.15,27.17,62467.0
2019-07-19 12:30:00,27.17,27.21,27.13,27.2,54766.0,27.17,27.21,27.13,27.2,54766.0
2019-07-19 13:00:00,27.2,27.2,27.1,27.19,66869.0,27.2,27.2,27.1,27.19,66869.0
2019-07-19 13:30:00,27.19,27.25,27.18,27.23,76321.0,27.19,27.25,27.18,27.23,76321.0
2019-07-19 14:00:00,27.23,27.27,27.19,27.23,118648.0,27.23,27.27,27.19,27.23,118648.0
2019-07-19 14:30:00,27.23,27.25,27.17,27.18,114088.0,27.23,27.25,27.17,27.18,114088.0
2019-07-19 15:00:00,27.18,27.18,27.04,27.09,129465.0,27.18,27.18,27.04,27.09,129465.0
2019-07-19 15:30:00,27.1,27.12,26.92,26.95,555171.0,27.1,27.12,26.92,26.95,555171.0
2019-07-22 09:30:00,27.1,27.22,26.99,27.02,218696.0,27.1,27.22,26.99,27.02,218696.0
2019-07-22 10:00:00,27.02,27.02,26.76,26.93,209185.0,27.02,27.02,26.76,26.93,209185.0
2019-07-22 10:30:00,26.94,26.95,26.66,26.76,156575.0,26.94,26.95,26.66,26.76,156575.0
2019-07-22 11:00:00,26.75,26.8,26.64,26.71,158344.0,26.75,26.8,26.64,26.71,158344.0
2019-07-22 11:30:00,26.72,26.81,26.67,26.8,98578.0,26.72,26.81,26.67,26.8,98578.0
2019-07-22 12:00:00,26.81,26.83,26.71,26.78,76726.0,26.81,26.83,26.71,26.78,76726.0
2019-07-22 12:30:00,26.79,26.79,26.74,26.76,67236.0,26.79,26.79,26.74,26.76,67236.0
2019-07-22 13:00:00,26.77,26.83,26.75,26.83,102885.0,26.77,26.83,26.75,26.83,102885.0
2019-07-22 13:30:00,26.84,26.93,26.82,26.91,100472.0,26.84,26.93,26.82,26.91,100472.0
2019-07-22 14:00:00,26.91,26.91,26.78,26.8,69570.0,26.91,26.91,26.78,26.8,69570.0
2019-07-22 14:30:00,26.8,26.82,26.67,26.7,86810.0,26.8,26.82,26.67,26.7,86810.0
2019-07-22 15:00:00,26.71,26.76,26.63,26.65,107481.0,26.71,26.76,26.63,26.65,107481.0
2019-07-22 15:30:00,26.66,26.71,26.62,26.65,440981.0,26.66,26.71,26.62,26.65,440981.0
2019-07-23 09:30:00,26.97,27.02,26.75,26.85,300442.0,26.97,27.02,26.75,26.85,300442.0
2019-07-23 10:00:00,26.84,26.93,26.69,26.73,113351.0,26.84,26.93,26.69,26.73,113351.0
2019-07-23 10:30:00,26.73,26.74,26.56,26.66,112334.0,26.73,26.74,26.56,26.66,112334.0
2019-07-23 11:00:00,26.65,26.81,26.63,26.76,96971.0,26.65,26.81,26.63,26.76,96971.0
2019-07-23 11:30:00,26.75,26.87,26.73,26.87,105098.0,26.75,26.87,26.73,26.87,105098.0
2019-07-23 12:00:00,26.86,26.92,26.84,26.89,106218.0,26.86,26.92,26.84,26.89,106218.0
2019-07-23 12:30:00,26.89,26.98,26.88,26.93,131760.0,26.89,26.98,26.88,26.93,131760.0
2019-07-23 13:00:00,26.93,27.02,26.92,27.0,84438.0,26.93,27.02,26.92,27.0,84438.0
2019-07-23 13:30:00,27.0,27.14,27.0,27.12,153610.0,27.0,27.14,27.0,27.12,153610.0
2019-07-23 14:00:00,27.11,27.13,27.05,27.09,164780.0,27.11,27.13,27.05,27.09,164780.0
2019-07-23 14:30:00,27.09,27.16,27.07,27.16,134989.0,27.09,27.16,27.07,27.16,134989.0
2019-07-23 15:00:00,27.15,27.19,27.14,27.19,137003.0,27.15,27.19,27.14,27.19,137003.0
2019-07-23 15:30:00,27.19,27.25,27.16,27.19,426956.0,27.19,27.25,27.16,27.19,426956.0
2019-07-24 09:30:00,27.22,27.72,27.19,27.28,374199.0,27.22,27.72,27.19,27.28,374199.0
2019-07-24 10:00:00,27.27,27.39,27.24,27.33,160108.0,27.27,27.39,27.24,27.33,160108.0
2019-07-24 10:30:00,27.33,27.42,27.3,27.34,416309.0,27.33,27.42,27.3,27.34,416309.0
2019-07-24 11:00:00,27.33,27.36,27.17,27.19,151545.0,27.33,27.36,27.17,27.19,151545.0
2019-07-24 11:30:00,27.19,27.2,26.99,27.0,177299.0,27.19,27.2,26.99,27.0,177299.0
2019-07-24 12:00:00,26.99,27.07,26.99,27.07,88086.0,26.99,27.07,26.99,27.07,88086.0
2019-07-24 12:30:00,27.07,27.17,27.06,27.16,125390.0,27.07,27.17,27.06,27.16,125390.0
2019-07-24 13:00:00,27.17,27.25,27.15,27.23,66735.0,27.17,27.25,27.15,27.23,66735.0
2019-07-24 13:30:00,27.23,27.28,27.21,27.24,132572.0,27.23,27.28,27.21,27.24,132572.0
2019-07-24 14:00:00,27.24,27.35,27.23,27.35,100074.0,27.24,27.35,27.23,27.35,100074.0
2019-07-24 14:30:00,27.34,27.41,27.29,27.31,130745.0,27.34,27.41,27.29,27.31,130745.0
2019-07-24 15:00:00,27.32,27.37,27.3,27.36,121290.0,27.32,27.37,27.3,27.36,121290.0
2019-07-24 15:30:00,27.36,27.39,27.32,27.35,284989.0,27.36,27.39,27.32,27.35,284989.0
2019-07-25 09:30:00,27.27,27.66,27.27,27.64,508800.0,27.27,27.66,27.27,27.64,508800.0
2019-07-25 10:00:00,27.65,27.72,27.43,27.44,271781.0,27.65,27.72,27.43,27.44,271781.0
2019-07-25 10:30:00,27.43,27.44,27.36,27.39,272750.0,27.43,27.44,27.36,27.39,272750.0
2019-07-25 11:00:00,27.39,27.53,27.37,27.41,134890.0,27.39,27.53,27.37,27.41,134890.0
2019-07-25 11:30:00,27.41,27.45,27.37,27.43,126060.0,27.41,27.45,27.37,27.43,126060.0
2019-07-25 12:00:00,27.43,27.45,27.39,27.45,111722.0,27.43,27.45,27.39,27.45,111722.0
2019-07-25 12:30:00,27.44,27.45,27.21,27.33,377528.0,27.44,27.45,27.21,27.33,377528.0
2019-07-25 13:00:00,27.33,27.45,27.27,27.37,269925.0,27.33,27.45,27.27,27.37,269925.0
2019-07-25 13:30:00,27.37,27.4,27.29,27.3,105341.0,27.37,27.4,27.29,27.3,105341.0
2019-07-25 14:00:00,27.3,27.35,27.26,27.27,146229.0,27.3,27.35,27.26,27.27,146229.0
2019-07-25 14:30:00,27.27,27.3,27.19,27.24,129706.0,27.27,27.3,27.19,27.24,129706.0
2019-07-25 15:00:00,27.24,27.27,27.22,27.25,171811.0,27.24,27.27,27.22,27.25,171811.0
2019-07-25 15:30:00,27.25,27.34,27.24,27.34,721055.0,27.25,27.34,27.24,27.34,721055.0
2019-07-26 09:30:00,27.44,27.5,27.23,27.31,202050.0,27.44,27.5,27.23,27.31,202050.0
2019-07-26 10:00:00,27.32,27.34,27.16,27.25,409068.0,27.32,27.34,27.16,27.25,409068.0
2019-07-26 10:30:00,27.25,27.3,27.15,27.25,415520.0,27.25,27.3,27.15,27.25,415520.0
2019-07-26 11:00:00,27.26,27.28,27.21,27.25,131918.0,27.26,27.28,27.21,27.25,131918.0
2019-07-26 11:30:00,27.26,27.35,27.25,27.3,137583.0,27.26,27.35,27.25,27.3,137583.0
2019-07-26 12:00:00,27.3,27.35,27.25,27.26,82285.0,27.3,27.35,27.25,27.26,82285.0
2019-07-26 12:30:00,27.26,27.32,27.23,27.31,113072.0,27.26,27.32,27.23,27.31,113072.0
2019-07-26 13:00:00,27.3,27.38,27.29,27.38,119847.0,27.3,27.38,27.29,27.38,119847.0
2019-07-26 13:30:00,27.38,27.41,27.35,27.39,110205.0,27.38,27.41,27.35,27.39,110205.0
2019-07-26 14:00:00,27.39,27.52,27.38,27.49,272147.0,27.39,27.52,27.38,27.49,272147.0
2019-07-26 14:30:00,27.49,27.52,27.45,27.48,161819.0,27.49,27.52,27.45,27.48,161819.0
2019-07-26 15:00:00,27.48,27.51,27.39,27.39,255774.0,27.48,27.51,27.39,27.39,255774.0
2019-07-26 15:30:00,27.4,27.4,27.23,27.24,754356.0,27.4,27.4,27.23,27.24,754356.0
2019-07-29 09:30:00,27.37,27.49,27.0,27.06,650072.0,27.37,27.49,27.0,27.06,650072.0
2019-07-29 10:00:00,27.07,27.27,27.03,27.1,447964.0,27.07,27.27,27.03,27.1,447964.0
2019-07-29 10:30:00,27.1,27.15,27.0,27.09,356513.0,27.1,27.15,27.0,27.09,356513.0
2019-07-29 11:00:00,27.09,27.14,27.02,27.14,279843.0,27.09,27.14,27.02,27.14,279843.0
2019-07-29 11:30:00,27.14,27.18,27.09,27.16,192954.0,27.14,27.18,27.09,27.16,192954.0
2019-07-29 12:00:00,27.16,27.16,27.09,27.14,234324.0,27.16,27.16,27.09,27.14,234324.0
2019-07-29 12:30:00,27.14,27.15,27.06,27.09,356531.0,27.14,27.15,27.06,27.09,356531.0
2019-07-29 13:00:00,27.08,27.15,27.02,27.1,317279.0,27.08,27.15,27.02,27.1,317279.0
2019-07-29 13:30:00,27.11,27.11,27.02,27.07,253069.0,27.11,27.11,27.02,27.07,253069.0
2019-07-29 14:00:00,27.07,27.12,27.01,27.11,338755.0,27.07,27.12,27.01,27.11,338755.0
2019-07-29 14:30:00,27.11,27.15,27.08,27.11,353763.0,27.11,27.15,27.08,27.11,353763.0
2019-07-29 15:00:00,27.11,27.19,27.06,27.19,561913.0,27.11,27.19,27.06,27.19,561913.0
2019-07-29 15:30:00,27.19,27.52,27.17,27.44,1650739.0,27.19,27.52,27.17,27.44,1650739.0
2019-07-30 09:30:00,22.84,23.43,22.05,23.3,6025987.0,22.84,23.43,22.05,23.3,6025987.0
2019-07-30 10:00:00,23.31,23.59,23.22,23.42,2536007.0,23.31,23.59,23.22,23.42,2536007.0
2019-07-30 10:30:00,23.42,23.94,23.29,23.68,1796631.0,23.42,23.94,23.29,23.68,1796631.0
2019-07-30 11:00:00,23.68,24.31,23.67,24.09,1853972.0,23.68,24.31,23.67,24.09,1853972.0
2019-07-30 11:30:00,24.09,24.35,23.76,23.81,1769314.0,24.09,24.35,23.76,23.81,1769314.0
2019-07-30 12:00:00,23.8,24.11,23.79,24.04,1249159.0,23.8,24.11,23.79,24.04,1249159.0
2019-07-30 12:30:00,24.03,24.3,24.03,24.16,914971.0,24.03,24.3,24.03,24.16,914971.0
2019-07-30 13:00:00,24.16,24.24,23.94,23.99,899456.0,24.16,24.24,23.94,23.99,899456.0
2019-07-30 13:30:00,24.0,24.03,23.9,23.98,840505.0,24.0,24.03,23.9,23.98,840505.0
2019-07-30 14:00:00,23.98,24.12,23.95,24.0,494892.0,23.98,24.12,23.95,24.0,494892.0
2019-07-30 14:30:00,24.0,24.33,23.98,24.27,635008.0,24.0,24.33,23.98,24.27,635008.0
2019-07-30 15:00:00,24.28,24.28,24.04,24.06,749600.0,24.28,24.28,24.04,24.06,749600.0
2019-07-30 15:30:00,24.07,24.16,23.76,24.07,2216947.0,24.07,24.16,23.76,24.07,2216947.0
2019-07-31 09:30:00,23.83,24.08,23.25,23.41,1201223.0,23.83,24.08,23.25,23.41,1201223.0
2019-07-31 10:00:00,23.4,23.45,23.02,23.18,836637.0,23.4,23.45,23.02,23.18,836637.0
2019-07-31 10:30:00,23.18,23.2,22.9,23.0,757874.0,23.18,23.2,22.9,23.0,757874.0
2019-07-31 11:00:00,23.01,23.18,22.94,22.94,616950.0,23.01,23.18,22.94,22.94,616950.0
2019-07-31 11:30:00,22.94,23.0,22.83,22.9,406101.0,22.94,23.0,22.83,22.9,406101.0
2019-07-31 12:00:00,22.9,23.12,22.86,23.11,554124.0,22.9,23.12,22.86,23.11,554124.0
2019-07-31 12:30:00,23.11,23.41,23.06,23.34,480666.0,23.11,23.41,23.06,23.34,480666.0
2019-07-31 13:00:00,23.33,23.44,23.25,23.29,371102.0,23.33,23.44,23.25,23.29,371102.0
2019-07-31 13:30:00,23.29,23.41,23.2,23.35,404845.0,23.29,23.41,23.2,23.35,404845.0
2019-07-31 14:00:00,23.35,23.38,23.15,23.28,399925.0,23.35,23.38,23.15,23.28,399925.0
2019-07-31 14:30:00,23.27,23.33,22.98,23.03,504414.0,23.27,23.33,22.98,23.03,504414.0
2019-07-31 15:00:00,23.03,23.23,22.97,23.2,350189.0,23.03,23.23,22.97,23.2,350189.0
2019-07-31 15:30:00,23.2,23.22,23.04,23.07,1011843.0,23.2,23.22,23.04,23.07,1011843.0
2019-08-01 09:30:00,23.05,23.16,22.75,22.88,783550.0,23.05,23.16,22.75,22.88,783550.0
2019-08-01 10:00:00,22.87,22.88,22.56,22.57,451477.0,22.87,22.88,22.56,22.57,451477.0
2019-08-01 10:30:00,22.58,22.62,22.49,22.59,473241.0,22.58,22.62,22.49,22.59,473241.0
2019-08-01 11:00:00,22.59,22.67,22.58,22.64,456293.0,22.59,22.67,22.58,22.64,456293.0
2019-08-01 11:30:00,22.65,22.85,22.58,22.85,525071.0,22.65,22.85,22.58,22.85,525071.0
2019-08-01 12:00:00,22.85,22.86,22.67,22.73,367634.0,22.85,22.86,22.67,22.73,367634.0
2019-08-01 12:30:00,22.73,22.75,22.52,22.52,340920.0,22.73,22.75,22.52,22.52,340920.0
2019-08-01 13:00:00,22.52,22.53,22.2,22.21,658858.0,22.52,22.53,22.2,22.21,658858.0
2019-08-01 13:30:00,22.21,22.21,21.62,21.72,1361341.0,22.21,22.21,21.62,21.72,1361341.0
2019-08-01 14:00:00,21.72,21.81,21.57,21.66,566854.0,21.72,21.81,21.57,21.66,566854.0
2019-08-01 14:30:00,21.66,21.73,21.49,21.57,612259.0,21.66,21.73,21.49,21.57,612259.0
2019-08-01 15:00:00,21.57,21.61,21.36,21.58,876278.0,21.57,21.61,21.36,21.58,876278.0
2019-08-01 15:30:00,21.57,21.66,21.53,21.55,1812917.0,21.57,21.66,21.53,21.55,1812917.0
2019-08-02 09:30:00,21.44,22.06,21.41,21.95,781326.0,21.44,22.06,21.41,21.95,781326.0
2019-08-02 10:00:00,21.95,22.0,21.6,21.65,396037.0,21.95,22.0,21.6,21.65,396037.0
2019-08-02 10:30:00,21.64,21.67,21.25,21.3,836531.0,21.64,21.67,21.25,21.3,836531.0
2019-08-02 11:00:00,21.31,21.53,21.29,21.5,522195.0,21.31,21.53,21.29,21.5,522195.0
2019-08-02 11:30:00,21.5,21.57,21.42,21.55,374898.0,21.5,21.57,21.42,21.55,374898.0
2019-08-02 12:00:00,21.55,21.6,21.44,21.59,556818.0,21.55,21.6,21.44,21.59,556818.0
2019-08-02 12:30:00,21.58,21.59,21.44,21.44,199423.0,21.58,21.59,21.44,21.44,199423.0
2019-08-02 13:00:00,21.45,21.46,21.38,21.39,285801.0,21.45,21.46,21.38,21.39,285801.0
2019-08-02 13:30:00,21.38,21.41,21.25,21.27,259060.0,21.38,21.41,21.25,21.27,259060.0
2019-08-02 14:00:00,21.27,21.38,21.22,21.34,284838.0,21.27,21.38,21.22,21.34,284838.0
2019-08-02 14:30:00,21.34,21.46,21.33,21.39,404227.0,21.34,21.46,21.33,21.39,404227.0
2019-08-02 15:00:00,21.39,21.52,21.28,21.5,310758.0,21.39,21.52,21.28,21.5,310758.0
2019-08-02 15:30:00,21.49,21.6,21.48,21.57,1470202.0,21.49,21.6,21.48,21.57,1470202.0
2019-08-05 09:30:00,20.96,21.16,20.66,20.96,545938.0,20.96,21.16,20.66,20.96,545938.0
2019-08-05 10:00:00,20.94,21.01,20.8,20.84,265097.0,20.94,21.01,20.8,20.84,265097.0
2019-08-05 10:30:00,20.83,20.91,20.75,20.91,252990.0,20.83,20.91,20.75,20.91,252990.0
2019-08-05 11:00:00,20.9,21.11,20.89,21.03,466753.0,20.9,21.11,20.89,21.03,466753.0
2019-08-05 11:30:00,21.04,21.04,20.86,20.9,215298.0,21.04,21.04,20.86,20.9,215298.0
2019-08-05 12:00:00,20.9,20.93,20.82,20.83,272555.0,20.9,20.93,20.82,20.83,272555.0
2019-08-05 12:30:00,20.83,20.87,20.74,20.76,187768.0,20.83,20.87,20.74,20.76,187768.0
2019-08-05 13:00:00,20.75,20.85,20.72,20.73,204105.0,20.75,20.85,20.72,20.73,204105.0
2019-08-05 13:30:00,20.73,20.79,20.65,20.66,177302.0,20.73,20.79,20.65,20.66,177302.0
2019-08-05 14:00:00,20.66,20.72,20.57,20.59,266505.0,20.66,20.72,20.57,20.59,266505.0
2019-08-05 14:30:00,20.59,20.66,20.53,20.6,325288.0,20.59,20.66,20.53,20.6,325288.0
2019-08-05 15:00:00,20.6,20.78,20.52,20.71,297693.0,20.6,20.78,20.52,20.71,297693.0
2019-08-05 15:30:00,20.71,20.89,20.69,20.81,986681.0,20.71,20.89,20.69,20.81,986681.0
2019-08-06 09:30:00,21.04,21.16,20.68,20.87,747025.0,21.04,21.16,20.68,20.87,747025.0
2019-08-06 10:00:00,20.88,21.02,20.85,20.87,1207051.0,20.88,21.02,20.85,20.87,1207051.0
2019-08-06 10:30:00,20.88,20.92,20.81,20.86,414930.0,20.88,20.92,20.81,20.86,414930.0
2019-08-06 11:00:00,20.86,20.87,20.78,20.79,281147.0,20.86,20.87,20.78,20.79,281147.0
2019-08-06 11:30:00,20.79,20.92,20.73,20.92,308443.0,20.79,20.92,20.73,20.92,308443.0
2019-08-06 12:00:00,20.91,21.05,20.88,21.02,450486.0,20.91,21.05,20.88,21.02,450486.0
2019-08-06 12:30:00,21.01,21.18,20.99,21.12,369879.0,21.01,21.18,20.99,21.12,369879.0
2019-08-06 13:00:00,21.13,21.2,21.08,21.16,303022.0,21.13,21.2,21.08,21.16,303022.0
2019-08-06 13:30:00,21.16,21.17,21.12,21.17,196715.0,21.16,21.17,21.12,21.17,196715.0
2019-08-06 14:00:00,21.16,21.38,21.14,21.36,327495.0,21.16,21.38,21.14,21.36,327495.0
2019-08-06 14:30:00,21.36,21.39,21.31,21.32,283898.0,21.36,21.39,21.31,21.32,283898.0
2019-08-06 15:00:00,21.33,21.42,21.3,21.32,425898.0,21.33,21.42,21.3,21.32,425898.0
2019-08-06 15:30:00,21.32,21.33,21.24,21.28,924525.0,21.32,21.33,21.24,21.28,924525.0
2019-08-07 09:30:00,21.03,21.17,20.89,20.97,440114.0,21.03,21.17,20.89,20.97,440114.0
2019-08-07 10:00:00,20.96,21.17,20.86,21.12,320461.0,20.96,21.17,20.86,21.12,320461.0
2019-08-07 10:30:00,21.11,21.26,21.09,21.26,276872.0,21.11,21.26,21.09,21.26,276872.0
2019-08-07 11:00:00,21.25,21.27,21.08,21.13,302114.0,21.25,21.27,21.08,21.13,302114.0
2019-08-07 11:30:00,21.12,21.15,21.06,21.09,149607.0,21.12,21.15,21.06,21.09,149607.0
2019-08-07 12:00:00,21.08,21.1,21.01,21.05,123953.0,21.08,21.1,21.01,21.05,123953.0
2019-08-07 12:30:00,21.05,21.11,21.03,21.04,120445.0,21.05,21.11,21.03,21.04,120445.0
2019-08-07 13:00:00,21.04,21.08,21.0,21.0,110620.0,21.04,21.08,21.0,21.0,110620.0
2019-08-07 13:30:00,21.0,21.08,21.0,21.05,158024.0,21.0,21.08,21.0,21.05,158024.0
2019-08-07 14:00:00,21.05,21.14,20.98,21.03,304827.0,21.05,21.14,20.98,21.03,304827.0
2019-08-07 14:30:00,21.02,21.05,20.97,21.03,249063.0,21.02,21.05,20.97,21.03,249063.0
2019-08-07 15:00:00,21.03,21.05,20.94,21.04,199071.0,21.03,21.05,20.94,21.04,199071.0
2019-08-07 15:30:00,21.04,21.06,20.88,20.93,1560939.0,21.04,21.06,20.88,20.93,1560939.0
2019-08-08 09:30:00,21.15,21.15,20.69,20.8,441630.0,21.15,21.15,20.69,20.8,441630.0
2019-08-08 10:00:00,20.8,21.12,20.8,21.07,333493.0,20.8,21.12,20.8,21.07,333493.0
2019-08-08 10:30:00,21.07,21.19,21.02,21.18,335093.0,21.07,21.19,21.02,21.18,335093.0
2019-08-08 11:00:00,21.18,21.18,20.87,20.88,190866.0,21.18,21.18,20.87,20.88,190866.0
2019-08-08 11:30:00,20.88,20.96,20.86,20.92,186211.0,20.88,20.96,20.86,20.92,186211.0
2019-08-08 12:00:00,20.92,20.95,20.85,20.87,160864.0,20.92,20.95,20.85,20.87,160864.0
2019-08-08 12:30:00,20.88,20.93,20.84,20.89,183725.0,20.88,20.93,20.84,20.89,183725.0
2019-08-08 13:00:00,20.9,20.91,20.86,20.87,166596.0,20.9,20.91,20.86,20.87,166596.0
2019-08-08 13:30:00,20.87,20.96,20.86,20.93,194529.0,20.87,20.96,20.86,20.93,194529.0
2019-08-08 14:00:00,20.94,20.94,20.83,20.88,192576.0,20.94,20.94,20.83,20.88,192576.0
2019-08-08 14:30:00,20.88,20.95,20.86,20.95,150146.0,20.88,20.95,20.86,20.95,150146.0
2019-08-08 15:00:00,20.94,20.96,20.86,20.87,185206.0,20.94,20.96,20.86,20.87,185206.0
2019-08-08 15:30:00,20.87,21.09,20.87,21.07,597768.0,20.87,21.09,20.87,21.07,597768.0
2019-08-09 09:30:00,20.95,21.12,20.78,20.81,323358.0,20.95,21.12,20.78,20.81,323358.0
2019-08-09 10:00:00,20.8,20.89,20.43,20.46,411920.0,20.8,20.89,20.43,20.46,411920.0
2019-08-09 10:30:00,20.46,20.47,20.19,20.24,795058.0,20.46,20.47,20.19,20.24,795058.0
2019-08-09 11:00:00,20.23,20.26,20.01,20.05,786990.0,20.23,20.26,20.01,20.05,786990.0
2019-08-09 11:30:00,20.05,20.18,20.03,20.18,562324.0,20.05,20.18,20.03,20.18,562324.0
2019-08-09 12:00:00,20.18,20.3,20.17,20.19,197521.0,20.18,20.3,20.17,20.19,197521.0
2019-08-09 12:30:00,20.19,20.22,20.09,20.15,259200.0,20.19,20.22,20.09,20.15,259200.0
2019-08-09 13:00:00,20.15,20.21,20.11,20.18,262225.0,20.15,20.21,20.11,20.18,262225.0
2019-08-09 13:30:00,20.18,20.22,20.11,20.12,232466.0,20.18,20.22,20.11,20.12,232466.0
2019-08-09 14:00:00,20.12,20.18,20.1,20.12,206727.0,20.12,20.18,20.1,20.12,206727.0
2019-08-09 14:30:00,20.12,20.21,20.09,20.21,237792.0,20.12,20.21,20.09,20.21,237792.0
2019-08-09 15:00:00,20.21,20.27,20.14,20.24,207863.0,20.21,20.27,20.14,20.24,207863.0
2019-08-09 15:30:00,20.24,20.28,20.17,20.19,856423.0,20.24,20.28,20.17,20.19,856423.0
2019-08-12 09:30:00,20.0,20.1,19.83,19.89,280949.0,20.0,20.1,19.83,19.89,280949.0
2019-08-12 10:00:00,19.89,19.98,19.65,19.71,309779.0,19.89,19.98,19.65,19.71,309779.0
2019-08-12 10:30:00,19.71,19.84,19.71,19.78,214226.0,19.71,19.84,19.71,19.78,214226.0
2019-08-12 11:00:00,19.78,19.78,19.64,19.71,799355.0,19.78,19.78,19.64,19.71,799355.0
2019-08-12 11:30:00,19.71,19.76,19.68,19.73,793871.0,19.71,19.76,19.68,19.73,793871.0
2019-08-12 12:00:00,19.73,19.77,19.67,19.77,287746.0,19.73,19.77,19.67,19.77,287746.0
2019-08-12 12:30:00,19.77,19.81,19.67,19.8,250241.0,19.77,19.81,19.67,19.8,250241.0
2019-08-12 13:00:00,19.79,19.8,19.68,19.73,160839.0,19.79,19.8,19.68,19.73,160839.0
2019-08-12 13:30:00,19.72,19.74,19.67,19.69,196658.0,19.72,19.74,19.67,19.69,196658.0
2019-08-12 14:00:00,19.69,19.72,19.66,19.71,157742.0,19.69,19.72,19.66,19.71,157742.0
2019-08-12 14:30:00,19.71,19.73,19.58,19.61,250848.0,19.71,19.73,19.58,19.61,250848.0
2019-08-12 15:00:00,19.61,19.72,19.6,19.71,251203.0,19.61,19.72,19.6,19.71,251203.0
2019-08-12 15:30:00,19.71,19.74,19.67,19.68,196690.0,19.71,19.74,19.67,19.68,196690.0
2019-08-13 09:30:00,19.6,20.13,19.36,20.11,517820.0,19.6,20.13,19.36,20.11,517820.0
2019-08-13 10:00:00,20.11,20.3,20.04,20.23,317904.0,20.11,20.3,20.04,20.23,317904.0
2019-08-13 10:30:00,20.23,20.4,20.18,20.19,466768.0,20.23,20.4,20.18,20.19,466768.0
2019-08-13 11:00:00,20.19,20.23,19.88,19.94,342816.0,20.19,20.23,19.88,19.94,342816.0
2019-08-13 11:30:00,19.93,20.03,19.86,20.0,359515.0,19.93,20.03,19.86,20.0,359515.0
2019-08-13 12:00:00,20.0,20.18,19.99,20.13,167120.0,20.0,20.18,19.99,20.13,167120.0
2019-08-13 12:30:00,20.14,20.14,19.95,19.99,94590.0,20.14,20.14,19.95,19.99,94590.0
2019-08-13 13:00:00,19.98,19.99,19.82,19.91,129572.0,19.98,19.99,19.82,19.91,129572.0
2019-08-13 13:30:00,19.92,19.93,19.85,19.88,88280.0,19.92,19.93,19.85,19.88,88280.0
2019-08-13 14:00:00,19.89,19.89,19.84,19.87,75418.0,19.89,19.89,19.84,19.87,75418.0
2019-08-13 14:30:00,19.87,19.95,19.83,19.88,145442.0,19.87,19.95,19.83,19.88,145442.0
2019-08-13 15:00:00,19.88,19.96,19.85,19.96,132397.0,19.88,19.96,19.85,19.96,132397.0
2019-08-13 15:30:00,19.95,19.95,19.84,19.85,460697.0,19.95,19.95,19.84,19.85,460697.0
2019-08-14 09:30:00,19.39,19.39,18.95,19.36,391012.0,19.39,19.39,18.95,19.36,391012.0
2019-08-14 10:00:00,19.37,19.41,19.2,19.25,270425.0,19.37,19.41,19.2,19.25,270425.0
2019-08-14 10:30:00,19.25,19.26,19.04,19.05,455484.0,19.25,19.26,19.04,19.05,455484.0
2019-08-14 11:00:00,19.05,19.05,18.91,18.99,212726.0,19.05,19.05,18.91,18.99,212726.0
2019-08-14 11:30:00,18.99,19.03,18.92,18.99,250631.0,18.99,19.03,18.92,18.99,250631.0
2019-08-14 12:00:00,18.98,19.04,18.94,19.02,133735.0,18.98,19.04,18.94,19.02,133735.0
2019-08-14 12:30:00,19.01,19.09,18.89,18.91,167843.0,19.01,19.09,18.89,18.91,167843.0
2019-08-14 13:00:00,18.9,19.09,18.88,19.05,294756.0,18.9,19.09,18.88,19.05,294756.0
2019-08-14 13:30:00,19.05,19.13,19.03,19.05,329882.0,19.05,19.13,19.03,19.05,329882.0
2019-08-14 14:00:00,19.05,19.1,18.99,18.99,146004.0,19.05,19.1,18.99,18.99,146004.0
2019-08-14 14:30:00,19.0,19.04,18.92,19.02,177903.0,19.0,19.04,18.92,19.02,177903.0
2019-08-14 15:00:00,19.01,19.06,18.9,19.0,257658.0,19.01,19.06,18.9,19.0,257658.0
2019-08-14 15:30:00,19.0,19.11,18.91,19.01,981328.0,19.0,19.11,18.91,19.01,981328.0
2019-08-15 09:30:00,19.11,19.11,18.76,18.84,356110.0,19.11,19.11,18.76,18.84,356110.0
2019-08-15 10:00:00,18.85,18.88,18.57,18.61,575833.0,18.85,18.88,18.57,18.61,575833.0
2019-08-15 10:30:00,18.61,18.71,18.56,18.61,241073.0,18.61,18.71,18.56,18.61,241073.0
2019-08-15 11:00:00,18.6,18.61,18.49,18.6,214267.0,18.6,18.61,18.49,18.6,214267.0
2019-08-15 11:30:00,18.6,18.67,18.53,18.55,268193.0,18.6,18.67,18.53,18.55,268193.0
2019-08-15 12:00:00,18.55,18.59,18.41,18.43,399890.0,18.55,18.59,18.41,18.43,399890.0
2019-08-15 12:30:00,18.43,18.44,18.36,18.38,277904.0,18.43,18.44,18.36,18.38,277904.0
2019-08-15 13:00:00,18.39,18.41,18.34,18.36,148477.0,18.39,18.41,18.34,18.36,148477.0
2019-08-15 13:30:00,18.35,18.39,18.29,18.32,324421.0,18.35,18.39,18.29,18.32,324421.0
2019-08-15 14:00:00,18.32,18.45,18.3,18.34,284949.0,18.32,18.45,18.3,18.34,284949.0
2019-08-15 14:30:00,18.34,18.42,18.31,18.41,143855.0,18.34,18.42,18.31,18.41,143855.0
2019-08-15 15:00:00,18.41,18.56,18.41,18.45,238385.0,18.41,18.56,18.41,18.45,238385.0
2019-08-15 15:30:00,18.46,18.59,18.45,18.51,806878.0,18.46,18.59,18.45,18.51,806878.0
2019-08-16 09:30:00,18.66,18.76,18.56,18.57,245188.0,18.66,18.76,18.56,18.57,245188.0
2019-08-16 10:00:00,18.56,18.79,18.46,18.68,227258.0,18.56,18.79,18.46,18.68,227258.0
2019-08-16 10:30:00,18.68,18.75,18.6,18.71,158280.0,18.68,18.75,18.6,18.71,158280.0
2019-08-16 11:00:00,18.71,18.8,18.68,18.77,208283.0,18.71,18.8,18.68,18.77,208283.0
2019-08-16 11:30:00,18.77,18.79,18.71,18.77,140936.0,18.77,18.79,18.71,18.77,140936.0
2019-08-16 12:00:00,18.77,18.86,18.76,18.82,142729.0,18.77,18.86,18.76,18.82,142729.0
2019-08-16 12:30:00,18.82,18.85,18.77,18.84,129060.0,18.82,18.85,18.77,18.84,129060.0
2019-08-16 13:00:00,18.83,18.86,18.72,18.75,143262.0,18.83,18.86,18.72,18.75,143262.0
2019-08-16 13:30:00,18.75,18.8,18.72,18.76,90798.0,18.75,18.8,18.72,18.76,90798.0
2019-08-16 14:00:00,18.76,18.78,18.73,18.73,99097.0,18.76,18.78,18.73,18.73,99097.0
2019-08-16 14:30:00,18.73,18.77,18.71,18.72,134624.0,18.73,18.77,18.71,18.72,134624.0
2019-08-16 15:00:00,18.72,18.76,18.7,18.73,145702.0,18.72,18.76,18.7,18.73,145702.0
2019-08-16 15:30:00,18.73,18.77,18.65,18.65,622881.0,18.73,18.77,18.65,18.65,622881.0
2019-08-19 09:30:00,19.0,19.02,18.79,18.92,333106.0,19.0,19.02,18.79,18.92,333106.0
2019-08-19 10:00:00,18.92,18.94,18.8,18.91,251470.0,18.92,18.94,18.8,18.91,251470.0
2019-08-19 10:30:00,18.9,19.03,18.9,18.98,237731.0,18.9,19.03,18.9,18.98,237731.0
2019-08-19 11:00:00,18.98,19.1,18.98,19.06,306761.0,18.98,19.1,18.98,19.06,306761.0
2019-08-19 11:30:00,19.05,19.08,18.92,18.92,245466.0,19.05,19.08,18.92,18.92,245466.0
2019-08-19 12:00:00,18.91,18.94,18.84,18.89,150453.0,18.91,18.94,18.84,18.89,150453.0
2019-08-19 12:30:00,18.89,18.93,18.88,18.9,114660.0,18.89,18.93,18.88,18.9,114660.0
2019-08-19 13:00:00,18.9,18.92,18.87,18.89,135218.0,18.9,18.92,18.87,18.89,135218.0
2019-08-19 13:30:00,18.88,18.89,18.84,18.85,109547.0,18.88,18.89,18.84,18.85,109547.0
2019-08-19 14:00:00,18.85,18.94,18.84,18.93,165308.0,18.85,18.94,18.84,18.93,165308.0
2019-08-19 14:30:00,18.93,18.94,18.88,18.93,143016.0,18.93,18.94,18.88,18.93,143016.0
2019-08-19 15:00:00,18.93,18.93,18.84,18.86,152367.0,18.93,18.93,18.84,18.86,152367.0
2019-08-19 15:30:00,18.86,18.87,18.77,18.77,510684.0,18.86,18.87,18.77,18.77,510684.0
2019-08-20 09:30:00,18.61,18.68,18.29,18.31,445751.0,18.61,18.68,18.29,18.31,445751.0
2019-08-20 10:00:00,18.31,18.67,18.28,18.66,424584.0,18.31,18.67,18.28,18.66,424584.0
2019-08-20 10:30:00,18.66,18.76,18.64,18.73,238676.0,18.66,18.76,18.64,18.73,238676.0
2019-08-20 11:00:00,18.73,18.76,18.67,18.72,163676.0,18.73,18.76,18.67,18.72,163676.0
2019-08-20 11:30:00,18.71,18.73,18.59,18.63,227384.0,18.71,18.73,18.59,18.63,227384.0
2019-08-20 12:00:00,18.63,18.64,18.53,18.53,155075.0,18.63,18.64,18.53,18.53,155075.0
2019-08-20 12:30:00,18.53,18.55,18.46,18.51,190084.0,18.53,18.55,18.46,18.51,190084.0
2019-08-20 13:00:00,18.51,18.51,18.43,18.48,216530.0,18.51,18.51,18.43,18.48,216530.0
2019-08-20 13:30:00,18.48,18.53,18.4,18.51,215046.0,18.48,18.53,18.4,18.51,215046.0
2019-08-20 14:00:00,18.51,18.55,18.47,18.52,188781.0,18.51,18.55,18.47,18.52,188781.0
2019-08-20 14:30:00,18.52,18.62,18.52,18.58,138643.0,18.52,18.62,18.52,18.58,138643.0
2019-08-20 15:00:00,18.58,18.58,18.54,18.58,164233.0,18.58,18.58,18.54,18.58,164233.0
2019-08-20 15:30:00,18.57,18.66,18.54,18.55,695953.0,18.57,18.66,18.54,18.55,695953.0
2019-08-21 09:30:00,18.81,18.82,18.62,18.64,180922.0,18.81,18.82,18.62,18.64,180922.0
2019-08-21 10:00:00,18.65,18.71,18.58,18.62,174084.0,18.65,18.71,18.58,18.62,174084.0
2019-08-21 10:30:00,18.61,18.67,18.56,18.61,199003.0,18.61,18.67,18.56,18.61,199003.0
2019-08-21 11:00:00,18.61,18.79,18.59,18.78,162793.0,18.61,18.79,18.59,18.78,162793.0
2019-08-21 11:30:00,18.78,18.91,18.76,18.86,199301.0,18.78,18.91,18.76,18.86,199301.0
2019-08-21 12:00:00,18.87,18.89,18.76,18.76,152578.0,18.87,18.89,18.76,18.76,152578.0
2019-08-21 12:30:00,18.76,18.78,18.7,18.77,144693.0,18.76,18.78,18.7,18.77,144693.0
2019-08-21 13:00:00,18.77,18.78,18.69,18.7,112794.0,18.77,18.78,18.69,18.7,112794.0
2019-08-21 13:30:00,18.71,18.78,18.7,18.73,94737.0,18.71,18.78,18.7,18.73,94737.0
2019-08-21 14:00:00,18.73,18.82,18.7,18.8,138819.0,18.73,18.82,18.7,18.8,138819.0
2019-08-21 14:30:00,18.8,18.82,18.72,18.75,98347.0,18.8,18.82,18.72,18.75,98347.0
2019-08-21 15:00:00,18.75,18.8,18.75,18.77,137395.0,18.75,18.8,18.75,18.77,137395.0
2019-08-21 15:30:00,18.76,18.78,18.72,18.75,484872.0,18.76,18.78,18.72,18.75,484872.0
2019-08-22 09:30:00,18.82,19.03,18.82,19.01,228913.0,18.82,19.03,18.82,19.01,228913.0
2019-08-22 10:00:00,19.01,19.12,18.97,19.0,265219.0,19.01,19.12,18.97,19.0,265219.0
2019-08-22 10:30:00,18.99,19.0,18.78,18.84,353574.0,18.99,19.0,18.78,18.84,353574.0
2019-08-22 11:00:00,18.85,18.95,18.79,18.8,218513.0,18.85,18.95,18.79,18.8,218513.0
2019-08-22 11:30:00,18.81,18.94,18.79,18.91,139089.0,18.81,18.94,18.79,18.91,139089.0
2019-08-22 12:00:00,18.91,19.01,18.9,18.96,95351.0,18.91,19.01,18.9,18.96,95351.0
2019-08-22 12:30:00,18.96,19.0,18.84,18.84,153419.0,18.96,19.0,18.84,18.84,153419.0
2019-08-22 13:00:00,18.85,19.01,18.84,19.0,182037.0,18.85,19.01,18.84,19.0,182037.0
2019-08-22 13:30:00,19.01,19.07,18.99,19.0,150865.0,19.01,19.07,18.99,19.0,150865.0
2019-08-22 14:00:00,19.01,19.04,18.96,18.98,124519.0,19.01,19.04,18.96,18.98,124519.0
2019-08-22 14:30:00,18.98,19.03,18.96,19.01,181504.0,18.98,19.03,18.96,19.01,181504.0
2019-08-22 15:00:00,19.01,19.03,18.9,19.02,227867.0,19.01,19.03,18.9,19.02,227867.0
2019-08-22 15:30:00,19.02,19.1,18.99,18.99,674753.0,19.02,19.1,18.99,18.99,674753.0
2019-08-23 09:30:00,18.64,18.7,18.45,18.6,316325.0,18.64,18.7,18.45,18.6,316325.0
2019-08-23 10:00:00,18.59,18.74,18.48,18.56,354672.0,18.59,18.74,18.48,18.56,354672.0
2019-08-23 10:30:00,18.56,18.72,18.55,18.63,168302.0,18.56,18.72,18.55,18.63,168302.0
2019-08-23 11:00:00,18.63,18.63,18.11,18.13,488269.0,18.63,18.63,18.11,18.13,488269.0
2019-08-23 11:30:00,18.13,18.13,17.9,17.91,486744.0,18.13,18.13,17.9,17.91,486744.0
2019-08-23 12:00:00,17.91,18.08,17.84,18.02,198455.0,17.91,18.08,17.84,18.02,198455.0
2019-08-23 12:30:00,18.02,18.14,18.01,18.05,147279.0,18.02,18.14,18.01,18.05,147279.0
2019-08-23 13:00:00,18.04,18.07,17.95,17.98,184116.0,18.04,18.07,17.95,17.98,184116.0
2019-08-23 13:30:00,17.98,18.11,17.97,18.07,139642.0,17.98,18.11,17.97,18.07,139642.0
2019-08-23 14:00:00,18.06,18.06,17.99,18.0,158185.0,18.06,18.06,17.99,18.0,158185.0
2019-08-23 14:30:00,18.0,18.04,17.95,18.03,207542.0,18.0,18.04,17.95,18.03,207542.0
2019-08-23 15:00:00,18.03,18.06,17.99,18.0,194763.0,18.03,18.06,17.99,18.0,194763.0
2019-08-23 15:30:00,17.99,18.0,17.85,17.92,1038724.0,17.99,18.0,17.85,17.92,1038724.0
2019-08-26 09:30:00,18.22,18.29,17.99,18.08,267663.0,18.22,18.29,17.99,18.08,267663.0
2019-08-26 10:00:00,18.09,18.17,17.97,18.07,168372.0,18.09,18.17,17.97,18.07,168372.0
2019-08-26 10:30:00,18.07,18.15,18.04,18.04,99243.0,18.07,18.15,18.04,18.04,99243.0
2019-08-26 11:00:00,18.03,18.05,17.91,17.92,139583.0,18.03,18.05,17.91,17.92,139583.0
2019-08-26 11:30:00,17.93,18.03,17.92,17.94,193265.0,17.93,18.03,17.92,17.94,193265.0
2019-08-26 12:00:00,17.94,18.11,17.94,18.03,163808.0,17.94,18.11,17.94,18.03,163808.0
2019-08-26 12:30:00,18.04,18.05,17.95,17.98,175512.0,18.04,18.05,17.95,17.98,175512.0
2019-08-26 13:00:00,17.98,18.06,17.98,18.02,184431.0,17.98,18.06,17.98,18.02,184431.0
2019-08-26 13:30:00,18.03,18.07,18.01,18.05,182667.0,18.03,18.07,18.01,18.05,182667.0
2019-08-26 14:00:00,18.05,18.05,17.95,17.99,173964.0,18.05,18.05,17.95,17.99,173964.0
2019-08-26 14:30:00,17.99,18.02,17.94,17.96,208759.0,17.99,18.02,17.94,17.96,208759.0
2019-08-26 15:00:00,17.96,18.03,17.94,17.95,249993.0,17.96,18.03,17.94,17.95,249993.0
2019-08-26 15:30:00,17.96,18.03,17.95,18.0,862356.0,17.96,18.03,17.95,18.0,862356.0
2019-08-27 09:30:00,18.14,18.17,17.99,18.14,216772.0,18.14,18.17,17.99,18.14,216772.0
2019-08-27 10:00:00,18.14,18.22,18.08,18.09,269745.0,18.14,18.22,18.08,18.09,269745.0
2019-08-27 10:30:00,18.09,18.17,17.97,18.0,610167.0,18.09,18.17,17.97,18.0,610167.0
2019-08-27 11:00:00,17.99,18.03,17.86,17.89,199378.0,17.99,18.03,17.86,17.89,199378.0
2019-08-27 11:30:00,17.88,18.04,17.84,17.85,493789.0,17.88,18.04,17.84,17.85,493789.0
2019-08-27 12:00:00,17.85,17.96,17.84,17.94,246194.0,17.85,17.96,17.84,17.94,246194.0
2019-08-27 12:30:00,17.93,17.94,17.87,17.87,146877.0,17.93,17.94,17.87,17.87,146877.0
2019-08-27 13:00:00,17.87,17.91,17.83,17.86,185020.0,17.87,17.91,17.83,17.86,185020.0
2019-08-27 13:30:00,17.86,17.93,17.84,17.89,153888.0,17.86,17.93,17.84,17.89,153888.0
2019-08-27 14:00:00,17.88,17.91,17.81,17.82,139969.0,17.88,17.91,17.81,17.82,139969.0
2019-08-27 14:30:00,17.83,17.88,17.77,17.85,220551.0,17.83,17.88,17.77,17.85,220551.0
2019-08-27 15:00:00,17.86,17.87,17.77,17.78,322620.0,17.86,17.87,17.77,17.78,322620.0
2019-08-27 15:30:00,17.78,17.86,17.76,17.81,653464.0,17.78,17.86,17.76,17.81,653464.0
2019-08-28 09:30:00,17.65,18.05,17.64,18.04,229126.0,17.65,18.05,17.64,18.04,229126.0
2019-08-28 10:00:00,18.04,18.09,17.9,18.08,163514.0,18.04,18.09,17.9,18.08,163514.0
2019-08-28 10:30:00,18.08,18.2,18.08,18.13,223886.0,18.08,18.2,18.08,18.13,223886.0
2019-08-28 11:00:00,18.13,18.16,18.07,18.14,198490.0,18.13,18.16,18.07,18.14,198490.0
2019-08-28 11:30:00,18.14,18.27,18.11,18.26,378011.0,18.14,18.27,18.11,18.26,378011.0
2019-08-28 12:00:00,18.26,18.36,18.23,18.3,196941.0,18.26,18.36,18.23,18.3,196941.0
2019-08-28 12:30:00,18.31,18.35,18.26,18.28,122645.0,18.31,18.35,18.26,18.28,122645.0
2019-08-28 13:00:00,18.28,18.28,18.19,18.2,143081.0,18.28,18.28,18.19,18.2,143081.0
2019-08-28 13:30:00,18.2,18.28,18.19,18.25,116057.0,18.2,18.28,18.19,18.25,116057.0
2019-08-28 14:00:00,18.25,18.26,18.15,18.21,150618.0,18.25,18.26,18.15,18.21,150618.0
2019-08-28 14:30:00,18.21,18.3,18.18,18.3,135702.0,18.21,18.3,18.18,18.3,135702.0
2019-08-28 15:00:00,18.29,18.3,18.17,18.17,215331.0,18.29,18.3,18.17,18.17,215331.0
2019-08-28 15:30:00,18.17,18.24,18.16,18.21,709111.0,18.17,18.24,18.16,18.21,709111.0
2019-08-29 09:30:00,18.47,18.69,18.33,18.39,421877.0,18.47,18.69,18.33,18.39,421877.0
2019-08-29 10:00:00,18.4,18.58,18.38,18.5,253610.0,18.4,18.58,18.38,18.5,253610.0
2019-08-29 10:30:00,18.5,18.51,18.37,18.46,202997.0,18.5,18.51,18.37,18.46,202997.0
2019-08-29 11:00:00,18.46,18.56,18.43,18.56,222048.0,18.46,18.56,18.43,18.56,222048.0
2019-08-29 11:30:00,18.56,18.67,18.54,18.61,263283.0,18.56,18.67,18.54,18.61,263283.0
2019-08-29 12:00:00,18.61,18.69,18.58,18.69,144508.0,18.61,18.69,18.58,18.69,144508.0
2019-08-29 12:30:00,18.69,18.71,18.6,18.69,239061.0,18.69,18.71,18.6,18.69,239061.0
2019-08-29 13:00:00,18.69,18.75,18.64,18.64,139636.0,18.69,18.75,18.64,18.64,139636.0
2019-08-29 13:30:00,18.64,18.71,18.64,18.66,167997.0,18.64,18.71,18.64,18.66,167997.0
2019-08-29 14:00:00,18.66,18.68,18.61,18.64,75066.0,18.66,18.68,18.61,18.64,75066.0
2019-08-29 14:30:00,18.64,18.67,18.62,18.62,91214.0,18.64,18.67,18.62,18.62,91214.0
2019-08-29 15:00:00,18.62,18.64,18.56,18.56,170983.0,18.62,18.64,18.56,18.56,170983.0
2019-08-29 15:30:00,18.57,18.67,18.55,18.63,757488.0,18.57,18.67,18.55,18.63,757488.0
2019-08-30 09:30:00,18.82,18.89,18.75,18.85,231348.0,18.82,18.89,18.75,18.85,231348.0
2019-08-30 10:00:00,18.85,18.96,18.79,18.8,233026.0,18.85,18.96,18.79,18.8,233026.0
2019-08-30 10:30:00,18.8,18.88,18.68,18.68,126964.0,18.8,18.88,18.68,18.68,126964.0
2019-08-30 11:00:00,18.69,18.69,18.58,18.64,145949.0,18.69,18.69,18.58,18.64,145949.0
2019-08-30 11:30:00,18.65,18.68,18.59,18.66,89968.0,18.65,18.68,18.59,18.66,89968.0
2019-08-30 12:00:00,18.67,18.67,18.62,18.63,72502.0,18.67,18.67,18.62,18.63,72502.0
2019-08-30 12:30:00,18.63,18.7,18.59,18.64,94066.0,18.63,18.7,18.59,18.64,94066.0
2019-08-30 13:00:00,18.65,18.65,18.59,18.61,81233.0,18.65,18.65,18.59,18.61,81233.0
2019-08-30 13:30:00,18.61,18.64,18.55,18.58,123059.0,18.61,18.64,18.55,18.58,123059.0
2019-08-30 14:00:00,18.59,18.67,18.58,18.66,95191.0,18.59,18.67,18.58,18.66,95191.0
2019-08-30 14:30:00,18.66,18.69,18.61,18.62,123541.0,18.66,18.69,18.61,18.62,123541.0
2019-08-30 15:00:00,18.62,18.68,18.57,18.58,195975.0,18.62,18.68,18.57,18.58,195975.0
2019-08-30 15:30:00,18.59,18.63,18.58,18.59,739356.0,18.59,18.63,18.58,18.59,739356.0
2019-09-03 09:30:00,18.61,18.61,18.37,18.48,320498.0,18.61,18.61,18.37,18.48,320498.0
2019-09-03 10:00:00,18.48,18.48,18.25,18.34,262667.0,18.48,18.48,18.25,18.34,262667.0
2019-09-03 10:30:00,18.34,18.47,18.29,18.38,190173.0,18.34,18.47,18.29,18.38,190173.0
2019-09-03 11:00:00,18.37,18.41,18.24,18.35,234467.0,18.37,18.41,18.24,18.35,234467.0
2019-09-03 11:30:00,18.35,18.41,18.31,18.35,193992.0,18.35,18.41,18.31,18.35,193992.0
2019-09-03 12:00:00,18.36,18.43,18.34,18.41,114522.0,18.36,18.43,18.34,18.41,114522.0
2019-09-03 12:30:00,18.41,18.45,18.37,18.38,103291.0,18.41,18.45,18.37,18.38,103291.0
2019-09-03 13:00:00,18.39,18.42,18.36,18.37,108311.0,18.39,18.42,18.36,18.37,108311.0
2019-09-03 13:30:00,18.37,18.37,18.3,18.32,110827.0,18.37,18.37,18.3,18.32,110827.0
2019-09-03 14:00:00,18.32,18.43,18.32,18.41,117316.0,18.32,18.43,18.32,18.41,117316.0
2019-09-03 14:30:00,18.41,18.44,18.38,18.43,140601.0,18.41,18.44,18.38,18.43,140601.0
2019-09-03 15:00:00,18.43,18.51,18.42,18.48,162893.0,18.43,18.51,18.42,18.48,162893.0
2019-09-03 15:30:00,18.48,18.59,18.45,18.55,708824.0,18.48,18.59,18.45,18.55,708824.0
2019-09-04 09:30:00,18.6,18.8,18.57,18.68,214179.0,18.6,18.8,18.57,18.68,214179.0
2019-09-04 10:00:00,18.68,18.82,18.67,18.74,201737.0,18.68,18.82,18.67,18.74,201737.0
2019-09-04 10:30:00,18.75,18.86,18.73,18.84,169590.0,18.75,18.86,18.73,18.84,169590.0
2019-09-04 11:00:00,18.84,18.97,18.83,18.95,236827.0,18.84,18.97,18.83,18.95,236827.0
2019-09-04 11:30:00,18.94,19.0,18.93,18.98,184356.0,18.94,19.0,18.93,18.98,184356.0
2019-09-04 12:00:00,18.98,19.12,18.98,19.1,301475.0,18.98,19.12,18.98,19.1,301475.0
2019-09-04 12:30:00,19.1,19.19,19.07,19.15,211268.0,19.1,19.19,19.07,19.15,211268.0
2019-09-04 13:00:00,19.16,19.22,19.15,19.21,141546.0,19.16,19.22,19.15,19.21,141546.0
2019-09-04 13:30:00,19.21,19.23,19.1,19.11,120436.0,19.21,19.23,19.1,19.11,120436.0
2019-09-04 14:00:00,19.12,19.15,19.07,19.09,123207.0,19.12,19.15,19.07,19.09,123207.0
2019-09-04 14:30:00,19.09,19.1,19.02,19.05,112843.0,19.09,19.1,19.02,19.05,112843.0
2019-09-04 15:00:00,19.05,19.07,19.01,19.05,149060.0,19.05,19.07,19.01,19.05,149060.0
2019-09-04 15:30:00,19.05,19.06,18.93,18.96,518276.0,19.05,19.06,18.93,18.96,518276.0
2019-09-05 09:30:00,19.26,19.6,19.22,19.32,499383.0,19.26,19.6,19.22,19.32,499383.0
2019-09-05 10:00:00,19.33,19.62,19.33,19.58,330742.0,19.33,19.62,19.33,19.58,330742.0
2019-09-05 10:30:00,19.57,19.66,19.55,19.57,201098.0,19.57,19.66,19.55,19.57,201098.0
2019-09-05 11:00:00,19.58,19.64,19.5,19.64,292675.0,19.58,19.64,19.5,19.64,292675.0
2019-09-05 11:30:00,19.64,19.65,19.5,19.54,191657.0,19.64,19.65,19.5,19.54,191657.0
2019-09-05 12:00:00,19.54,19.63,19.5,19.61,279027.0,19.54,19.63,19.5,19.61,279027.0
2019-09-05 12:30:00,19.6,19.65,19.59,19.64,136915.0,19.6,19.65,19.59,19.64,136915.0
2019-09-05 13:00:00,19.65,19.67,19.58,19.66,111556.0,19.65,19.67,19.58,19.66,111556.0
2019-09-05 13:30:00,19.65,19.69,19.59,19.61,114566.0,19.65,19.69,19.59,19.61,114566.0
2019-09-05 14:00:00,19.61,19.66,19.57,19.63,156042.0,19.61,19.66,19.57,19.63,156042.0
2019-09-05 14:30:00,19.63,19.66,19.59,19.62,132881.0,19.63,19.66,19.59,19.62,132881.0
2019-09-05 15:00:00,19.62,19.72,19.61,19.71,300584.0,19.62,19.72,19.61,19.71,300584.0
2019-09-05 15:30:00,19.71,19.81,19.69,19.77,1088091.0,19.71,19.81,19.69,19.77,1088091.0
2019-09-06 09:30:00,19.9,20.08,19.87,19.9,308973.0,19.9,20.08,19.87,19.9,308973.0
2019-09-06 10:00:00,19.9,19.94,19.84,19.86,190352.0,19.9,19.94,19.84,19.86,190352.0
2019-09-06 10:30:00,19.86,19.91,19.82,19.86,106027.0,19.86,19.91,19.82,19.86,106027.0
2019-09-06 11:00:00,19.86,19.86,19.7,19.75,181550.0,19.86,19.86,19.7,19.75,181550.0
2019-09-06 11:30:00,19.75,19.79,19.69,19.71,118449.0,19.75,19.79,19.69,19.71,118449.0
2019-09-06 12:00:00,19.71,19.73,19.63,19.65,94777.0,19.71,19.73,19.63,19.65,94777.0
2019-09-06 12:30:00,19.66,19.67,19.58,19.64,122131.0,19.66,19.67,19.58,19.64,122131.0
2019-09-06 13:00:00,19.64,19.69,19.62,19.64,79337.0,19.64,19.69,19.62,19.64,79337.0
2019-09-06 13:30:00,19.63,19.65,19.62,19.64,61269.0,19.63,19.65,19.62,19.64,61269.0
2019-09-06 14:00:00,19.64,19.65,19.49,19.51,228587.0,19.64,19.65,19.49,19.51,228587.0
2019-09-06 14:30:00,19.51,19.52,19.37,19.41,166895.0,19.51,19.52,19.37,19.41,166895.0
2019-09-06 15:00:00,19.41,19.56,19.41,19.53,134863.0,19.41,19.56,19.41,19.53,134863.0
2019-09-06 15:30:00,19.53,19.62,19.53,19.56,498108.0,19.53,19.62,19.53,19.56,498108.0
2019-09-09 09:30:00,19.55,19.8,19.51,19.77,256880.0,19.55,19.8,19.51,19.77,256880.0
2019-09-09 10:00:00,19.77,19.98,19.77,19.95,259709.0,19.77,19.98,19.77,19.95,259709.0
2019-09-09 10:30:00,19.95,20.05,19.9,20.02,180106.0,19.95,20.05,19.9,20.02,180106.0
2019-09-09 11:00:00,20.02,20.15,20.0,20.13,267509.0,20.02,20.15,20.0,20.13,267509.0
2019-09-09 11:30:00,20.13,20.19,20.03,20.05,223450.0,20.13,20.19,20.03,20.05,223450.0
2019-09-09 12:00:00,20.06,20.12,20.02,20.02,222312.0,20.06,20.12,20.02,20.02,222312.0
2019-09-09 12:30:00,20.02,20.07,19.95,20.01,254861.0,20.02,20.07,19.95,20.01,254861.0
2019-09-09 13:00:00,20.01,20.01,19.93,20.01,137116.0,20.01,20.01,19.93,20.01,137116.0
2019-09-09 13:30:00,20.01,20.1,20.0,20.06,195563.0,20.01,20.1,20.0,20.06,195563.0
2019-09-09 14:00:00,20.07,20.14,20.03,20.12,169329.0,20.07,20.14,20.03,20.12,169329.0
2019-09-09 14:30:00,20.11,20.18,20.09,20.18,156207.0,20.11,20.18,20.09,20.18,156207.0
2019-09-09 15:00:00,20.18,20.32,20.11,20.19,778614.0,20.18,20.32,20.11,20.19,778614.0
2019-09-09 15:30:00,20.19,20.29,20.13,20.23,1242918.0,20.19,20.29,20.13,20.23,1242918.0
2019-09-10 09:30:00,20.05,20.53,20.05,20.52,304076.0,20.05,20.53,20.05,20.52,304076.0
2019-09-10 10:00:00,20.51,20.6,20.34,20.51,333892.0,20.51,20.6,20.34,20.51,333892.0
2019-09-10 10:30:00,20.51,20.58,20.34,20.41,334154.0,20.51,20.58,20.34,20.41,334154.0
2019-09-10 11:00:00,20.41,20.45,20.26,20.26,262483.0,20.41,20.45,20.26,20.26,262483.0
2019-09-10 11:30:00,20.26,20.27,20.14,20.24,193642.0,20.26,20.27,20.14,20.24,193642.0
2019-09-10 12:00:00,20.23,20.36,20.19,20.34,174482.0,20.23,20.36,20.19,20.34,174482.0
2019-09-10 12:30:00,20.33,20.4,20.31,20.37,171368.0,20.33,20.4,20.31,20.37,171368.0
2019-09-10 13:00:00,20.37,20.49,20.31,20.47,211825.0,20.37,20.49,20.31,20.47,211825.0
2019-09-10 13:30:00,20.47,20.53,20.42,20.45,228146.0,20.47,20.53,20.42,20.45,228146.0
2019-09-10 14:00:00,20.45,20.48,20.41,20.46,256521.0,20.45,20.48,20.41,20.46,256521.0
2019-09-10 14:30:00,20.46,20.47,20.34,20.46,182352.0,20.46,20.47,20.34,20.46,182352.0
2019-09-10 15:00:00,20.46,20.5,20.41,20.49,407002.0,20.46,20.5,20.41,20.49,407002.0
2019-09-10 15:30:00,20.49,20.76,20.49,20.74,1280189.0,20.49,20.76,20.49,20.74,1280189.0
2019-09-11 09:30:00,20.75,20.83,20.3,20.82,658372.0,20.75,20.83,20.3,20.82,658372.0
2019-09-11 10:00:00,20.82,21.08,20.79,21.02,469591.0,20.82,21.08,20.79,21.02,469591.0
2019-09-11 10:30:00,21.01,21.21,20.99,21.15,278737.0,21.01,21.21,20.99,21.15,278737.0
2019-09-11 11:00:00,21.15,21.27,21.12,21.13,445311.0,21.15,21.27,21.12,21.13,445311.0
2019-09-11 11:30:00,21.13,21.25,21.07,21.23,364106.0,21.13,21.25,21.07,21.23,364106.0
2019-09-11 12:00:00,21.22,21.3,21.21,21.27,206109.0,21.22,21.3,21.21,21.27,206109.0
2019-09-11 12:30:00,21.27,21.4,21.24,21.39,270702.0,21.27,21.4,21.24,21.39,270702.0
2019-09-11 13:00:00,21.39,21.43,21.33,21.36,154724.0,21.39,21.43,21.33,21.36,154724.0
2019-09-11 13:30:00,21.36,21.41,21.32,21.36,206454.0,21.36,21.41,21.32,21.36,206454.0
2019-09-11 14:00:00,21.37,21.44,21.35,21.39,194862.0,21.37,21.44,21.35,21.39,194862.0
2019-09-11 14:30:00,21.39,21.42,21.31,21.37,241522.0,21.39,21.42,21.31,21.37,241522.0
2019-09-11 15:00:00,21.37,21.38,21.27,21.28,450232.0,21.37,21.38,21.27,21.28,450232.0
2019-09-11 15:30:00,21.28,21.39,21.24,21.38,830880.0,21.28,21.39,21.24,21.38,830880.0
2019-09-12 09:30:00,21.42,21.59,21.29,21.43,637088.0,21.42,21.59,21.29,21.43,637088.0
2019-09-12 10:00:00,21.43,21.74,21.39,21.71,664769.0,21.43,21.74,21.39,21.71,664769.0
2019-09-12 10:30:00,21.71,21.76,21.43,21.5,783246.0,21.71,21.76,21.43,21.5,783246.0
2019-09-12 11:00:00,21.48,21.52,21.34,21.5,453478.0,21.48,21.52,21.34,21.5,453478.0
2019-09-12 11:30:00,21.5,21.62,21.48,21.53,187907.0,21.5,21.62,21.48,21.53,187907.0
2019-09-12 12:00:00,21.53,21.57,21.5,21.53,126460.0,21.53,21.57,21.5,21.53,126460.0
2019-09-12 12:30:00,21.53,21.6,21.52,21.57,136095.0,21.53,21.6,21.52,21.57,136095.0
2019-09-12 13:00:00,21.57,21.73,21.57,21.71,293787.0,21.57,21.73,21.57,21.71,293787.0
2019-09-12 13:30:00,21.71,21.72,21.67,21.68,229786.0,21.71,21.72,21.67,21.68,229786.0
2019-09-12 14:00:00,21.68,21.7,21.63,21.68,195434.0,21.68,21.7,21.63,21.68,195434.0
2019-09-12 14:30:00,21.68,21.69,21.65,21.67,216522.0,21.68,21.69,21.65,21.67,216522.0
2019-09-12 15:00:00,21.68,21.69,21.58,21.59,343293.0,21.68,21.69,21.58,21.59,343293.0
2019-09-12 15:30:00,21.58,21.64,21.57,21.63,814383.0,21.58,21.64,21.57,21.63,814383.0
2019-09-13 09:30:00,21.66,21.83,21.54,21.74,466999.0,21.66,21.83,21.54,21.74,466999.0
2019-09-13 10:00:00,21.73,21.88,21.7,21.77,453099.0,21.73,21.88,21.7,21.77,453099.0
2019-09-13 10:30:00,21.77,21.84,21.74,21.75,521499.0,21.77,21.84,21.74,21.75,521499.0
2019-09-13 11:00:00,21.76,21.8,21.7,21.77,157104.0,21.76,21.8,21.7,21.77,157104.0
2019-09-13 11:30:00,21.77,21.84,21.75,21.78,151023.0,21.77,21.84,21.75,21.78,151023.0
2019-09-13 12:00:00,21.78,21.86,21.59,21.62,685588.0,21.78,21.86,21.59,21.62,685588.0
2019-09-13 12:30:00,21.62,21.63,21.34,21.36,192195.0,21.62,21.63,21.34,21.36,192195.0
2019-09-13 13:00:00,21.35,21.39,21.28,21.35,173586.0,21.35,21.39,21.28,21.35,173586.0
2019-09-13 13:30:00,21.34,21.41,21.27,21.37,173812.0,21.34,21.41,21.27,21.37,173812.0
2019-09-13 14:00:00,21.37,21.4,21.33,21.35,120259.0,21.37,21.4,21.33,21.35,120259.0
2019-09-13 14:30:00,21.35,21.38,21.28,21.33,224889.0,21.35,21.38,21.28,21.33,224889.0
2019-09-13 15:00:00,21.33,21.33,21.21,21.27,326066.0,21.33,21.33,21.21,21.27,326066.0
2019-09-13 15:30:00,21.27,21.28,21.16,21.18,774459.0,21.27,21.28,21.16,21.18,774459.0
2019-09-16 09:30:00,20.91,21.38,20.88,21.25,286613.0,20.91,21.38,20.88,21.25,286613.0
2019-09-16 10:00:00,21.24,21.42,21.24,21.33,104204.0,21.24,21.42,21.24,21.33,104204.0
2019-09-16 10:30:00,21.33,21.37,21.17,21.21,111995.0,21.33,21.37,21.17,21.21,111995.0
2019-09-16 11:00:00,21.21,21.26,21.14,21.14,65895.0,21.21,21.26,21.14,21.14,65895.0
2019-09-16 11:30:00,21.14,21.18,21.06,21.07,157919.0,21.14,21.18,21.06,21.07,157919.0
2019-09-16 12:00:00,21.07,21.16,21.06,21.12,98971.0,21.07,21.16,21.06,21.12,98971.0
2019-09-16 12:30:00,21.12,21.18,21.1,21.14,81851.0,21.12,21.18,21.1,21.14,81851.0
2019-09-16 13:00:00,21.13,21.24,21.13,21.22,86572.0,21.13,21.24,21.13,21.22,86572.0
2019-09-16 13:30:00,21.22,21.29,21.2,21.21,74976.0,21.22,21.29,21.2,21.21,74976.0
2019-09-16 14:00:00,21.22,21.25,21.18,21.19,111429.0,21.22,21.25,21.18,21.19,111429.0
2019-09-16 14:30:00,21.19,21.19,21.07,21.09,70859.0,21.19,21.19,21.07,21.09,70859.0
2019-09-16 15:00:00,21.08,21.12,21.04,21.05,119219.0,21.08,21.12,21.04,21.05,119219.0
2019-09-16 15:30:00,21.05,21.15,21.04,21.1,404690.0,21.05,21.15,21.04,21.1,404690.0
2019-09-17 09:30:00,21.05,21.1,20.69,21.05,286518.0,21.05,21.1,20.69,21.05,286518.0
2019-09-17 10:00:00,21.06,21.14,21.03,21.1,171314.0,21.06,21.14,21.03,21.1,171314.0
2019-09-17 10:30:00,21.09,21.17,21.02,21.15,97661.0,21.09,21.17,21.02,21.15,97661.0
2019-09-17 11:00:00,21.15,21.18,20.99,21.07,168223.0,21.15,21.18,20.99,21.07,168223.0
2019-09-17 11:30:00,21.07,21.15,21.02,21.09,92372.0,21.07,21.15,21.02,21.09,92372.0
2019-09-17 12:00:00,21.09,21.1,20.93,20.98,189638.0,21.09,21.1,20.93,20.98,189638.0
2019-09-17 12:30:00,20.98,20.98,20.9,20.95,125822.0,20.98,20.98,20.9,20.95,125822.0
2019-09-17 13:00:00,20.95,21.0,20.94,20.96,113762.0,20.95,21.0,20.94,20.96,113762.0
2019-09-17 13:30:00,20.97,21.0,20.95,20.96,97955.0,20.97,21.0,20.95,20.96,97955.0
2019-09-17 14:00:00,20.97,20.99,20.95,20.98,59378.0,20.97,20.99,20.95,20.98,59378.0
2019-09-17 14:30:00,20.98,21.02,20.94,21.01,94871.0,20.98,21.02,20.94,21.01,94871.0
2019-09-17 15:00:00,21.01,21.04,20.94,20.96,135026.0,21.01,21.04,20.94,20.96,135026.0
2019-09-17 15:30:00,20.96,21.02,20.92,20.96,981901.0,20.96,21.02,20.92,20.96,981901.0
2019-09-18 09:30:00,21.0,21.08,20.89,20.98,160405.0,21.0,21.08,20.89,20.98,160405.0
2019-09-18 10:00:00,20.98,21.0,20.79,20.87,179227.0,20.98,21.0,20.79,20.87,179227.0
2019-09-18 10:30:00,20.87,20.9,20.77,20.79,94097.0,20.87,20.9,20.77,20.79,94097.0
2019-09-18 11:00:00,20.78,20.83,20.7,20.73,223965.0,20.78,20.83,20.7,20.73,223965.0
2019-09-18 11:30:00,20.73,20.76,20.67,20.73,142639.0,20.73,20.76,20.67,20.73,142639.0
2019-09-18 12:00:00,20.74,20.79,20.69,20.7,93955.0,20.74,20.79,20.69,20.7,93955.0
2019-09-18 12:30:00,20.69,20.74,20.64,20.64,164433.0,20.69,20.74,20.64,20.64,164433.0
2019-09-18 13:00:00,20.64,20.65,20.52,20.58,156413.0,20.64,20.65,20.52,20.58,156413.0
2019-09-18 13:30:00,20.57,20.63,20.53,20.62,109749.0,20.57,20.63,20.53,20.62,109749.0
2019-09-18 14:00:00,20.62,20.72,20.57,20.63,135554.0,20.62,20.72,20.57,20.63,135554.0
2019-09-18 14:30:00,20.64,20.64,20.48,20.59,349207.0,20.64,20.64,20.48,20.59,349207.0
2019-09-18 15:00:00,20.59,20.74,20.55,20.71,183731.0,20.59,20.74,20.55,20.71,183731.0
2019-09-18 15:30:00,20.72,20.81,20.69,20.79,519270.0,20.72,20.81,20.69,20.79,519270.0
2019-09-19 09:30:00,20.8,20.84,20.42,20.42,194039.0,20.8,20.84,20.42,20.42,194039.0
2019-09-19 10:00:00,20.42,20.51,20.4,20.42,279536.0,20.42,20.51,20.4,20.42,279536.0
2019-09-19 10:30:00,20.43,20.5,20.39,20.4,153850.0,20.43,20.5,20.39,20.4,153850.0
2019-09-19 11:00:00,20.41,20.47,20.38,20.45,118834.0,20.41,20.47,20.38,20.45,118834.0
2019-09-19 11:30:00,20.44,20.47,20.29,20.36,186199.0,20.44,20.47,20.29,20.36,186199.0
2019-09-19 12:00:00,20.37,20.42,20.19,20.22,156194.0,20.37,20.42,20.19,20.22,156194.0
2019-09-19 12:30:00,20.22,20.27,20.18,20.19,171024.0,20.22,20.27,20.18,20.19,171024.0
2019-09-19 13:00:00,20.2,20.22,20.13,20.15,206499.0,20.2,20.22,20.13,20.15,206499.0
2019-09-19 13:30:00,20.16,20.16,20.1,20.14,112344.0,20.16,20.16,20.1,20.14,112344.0
2019-09-19 14:00:00,20.14,20.22,20.13,20.16,131264.0,20.14,20.22,20.13,20.16,131264.0
2019-09-19 14:30:00,20.16,20.19,20.12,20.18,149852.0,20.16,20.19,20.12,20.18,149852.0
2019-09-19 15:00:00,20.18,20.21,20.13,20.18,303971.0,20.18,20.21,20.13,20.18,303971.0
2019-09-19 15:30:00,20.18,20.25,20.16,20.21,736451.0,20.18,20.25,20.16,20.21,736451.0
2019-09-20 09:30:00,20.27,20.47,20.23,20.44,331764.0,20.27,20.47,20.23,20.44,331764.0
2019-09-20 10:00:00,20.44,20.56,20.44,20.54,118055.0,20.44,20.56,20.44,20.54,118055.0
2019-09-20 10:30:00,20.54,20.59,20.33,20.36,151019.0,20.54,20.59,20.33,20.36,151019.0
2019-09-20 11:00:00,20.35,20.37,20.22,20.23,87287.0,20.35,20.37,20.22,20.23,87287.0
2019-09-20 11:30:00,20.24,20.36,20.22,20.33,90887.0,20.24,20.36,20.22,20.33,90887.0
2019-09-20 12:00:00,20.34,20.34,20.25,20.26,99076.0,20.34,20.34,20.25,20.26,99076.0
2019-09-20 12:30:00,20.25,20.27,20.21,20.23,83186.0,20.25,20.27,20.21,20.23,83186.0
2019-09-20 13:00:00,20.22,20.24,19.98,20.04,166683.0,20.22,20.24,19.98,20.04,166683.0
2019-09-20 13:30:00,20.04,20.07,19.95,19.98,117738.0,20.04,20.07,19.95,19.98,117738.0
2019-09-20 14:00:00,19.98,20.02,19.93,20.0,104956.0,19.98,20.02,19.93,20.0,104956.0
2019-09-20 14:30:00,20.0,20.0,19.94,19.95,103300.0,20.0,20.0,19.94,19.95,103300.0
2019-09-20 15:00:00,19.96,19.97,19.81,19.81,244151.0,19.96,19.97,19.81,19.81,244151.0
2019-09-20 15:30:00,19.82,19.83,19.66,19.66,1357829.0,19.82,19.83,19.66,19.66,1357829.0
2019-09-23 09:30:00,19.64,20.02,19.62,19.98,250045.0,19.64,20.02,19.62,19.98,250045.0
2019-09-23 10:00:00,19.97,20.05,19.93,20.02,198422.0,19.97,20.05,19.93,20.02,198422.0
2019-09-23 10:30:00,20.02,20.09,19.95,20.0,131573.0,20.02,20.09,19.95,20.0,131573.0
2019-09-23 11:00:00,20.01,20.14,19.96,20.13,119382.0,20.01,20.14,19.96,20.13,119382.0
2019-09-23 11:30:00,20.14,20.14,20.01,20.06,148343.0,20.14,20.14,20.01,20.06,148343.0
2019-09-23 12:00:00,20.06,20.07,20.01,20.03,57025.0,20.06,20.07,20.01,20.03,57025.0
2019-09-23 12:30:00,20.03,20.04,19.95,19.96,89448.0,20.03,20.04,19.95,19.96,89448.0
2019-09-23 13:00:00,19.97,19.98,19.88,19.92,76662.0,19.97,19.98,19.88,19.92,76662.0
2019-09-23 13:30:00,19.93,20.01,19.9,20.0,73456.0,19.93,20.01,19.9,20.0,73456.0
2019-09-23 14:00:00,19.99,20.0,19.93,19.96,205905.0,19.99,20.0,19.93,19.96,205905.0
2019-09-23 14:30:00,19.95,19.96,19.81,19.82,113254.0,19.95,19.96,19.81,19.82,113254.0
2019-09-23 15:00:00,19.82,19.89,19.79,19.87,145100.0,19.82,19.89,19.79,19.87,145100.0
2019-09-23 15:30:00,19.87,19.87,19.77,19.78,430076.0,19.87,19.87,19.77,19.78,430076.0
2019-09-24 09:30:00,19.89,19.89,19.73,19.75,128087.0,19.89,19.89,19.73,19.75,128087.0
2019-09-24 10:00:00,19.75,19.75,19.47,19.5,211659.0,19.75,19.75,19.47,19.5,211659.0
2019-09-24 10:30:00,19.49,19.59,19.47,19.57,94344.0,19.49,19.59,19.47,19.57,94344.0
2019-09-24 11:00:00,19.57,19.59,19.42,19.46,144497.0,19.57,19.59,19.42,19.46,144497.0
2019-09-24 11:30:00,19.46,19.48,19.38,19.46,95554.0,19.46,19.48,19.38,19.46,95554.0
2019-09-24 12:00:00,19.45,19.51,19.36,19.41,99543.0,19.45,19.51,19.36,19.41,99543.0
2019-09-24 12:30:00,19.4,19.41,19.33,19.38,87405.0,19.4,19.41,19.33,19.38,87405.0
2019-09-24 13:00:00,19.38,19.42,19.25,19.26,98392.0,19.38,19.42,19.25,19.26,98392.0
2019-09-24 13:30:00,19.26,19.35,19.23,19.26,131716.0,19.26,19.35,19.23,19.26,131716.0
2019-09-24 14:00:00,19.26,19.43,19.21,19.39,111572.0,19.26,19.43,19.21,19.39,111572.0
2019-09-24 14:30:00,19.39,19.42,19.3,19.35,144483.0,19.39,19.42,19.3,19.35,144483.0
2019-09-24 15:00:00,19.35,19.39,19.3,19.35,153655.0,19.35,19.39,19.3,19.35,153655.0
2019-09-24 15:30:00,19.34,19.46,19.31,19.41,483948.0,19.34,19.46,19.31,19.41,483948.0
2019-09-25 09:30:00,19.4,19.78,19.35,19.69,512265.0,19.4,19.78,19.35,19.69,512265.0
2019-09-25 10:00:00,19.69,19.71,19.54,19.64,261240.0,19.69,19.71,19.54,19.64,261240.0
2019-09-25 10:30:00,19.64,19.91,19.62,19.91,283999.0,19.64,19.91,19.62,19.91,283999.0
2019-09-25 11:00:00,19.91,19.98,19.83,19.86,192553.0,19.91,19.98,19.83,19.86,192553.0
2019-09-25 11:30:00,19.86,19.86,19.7,19.74,109619.0,19.86,19.86,19.7,19.74,109619.0
2019-09-25 12:00:00,19.75,19.78,19.73,19.77,99115.0,19.75,19.78,19.73,19.77,99115.0
2019-09-25 12:30:00,19.76,19.77,19.63,19.64,350681.0,19.76,19.77,19.63,19.64,350681.0
2019-09-25 13:00:00,19.64,19.69,19.6,19.63,159141.0,19.64,19.69,19.6,19.63,159141.0
2019-09-25 13:30:00,19.62,19.77,19.61,19.72,138000.0,19.62,19.77,19.61,19.72,138000.0
2019-09-25 14:00:00,19.72,19.75,19.68,19.7,72644.0,19.72,19.75,19.68,19.7,72644.0
2019-09-25 14:30:00,19.69,19.69,19.65,19.66,70806.0,19.69,19.69,19.65,19.66,70806.0
2019-09-25 15:00:00,19.65,19.68,19.61,19.64,124106.0,19.65,19.68,19.61,19.64,124106.0
2019-09-25 15:30:00,19.63,19.67,19.59,19.6,636213.0,19.63,19.67,19.59,19.6,636213.0
2019-09-26 09:30:00,19.64,19.72,19.59,19.72,271849.0,19.64,19.72,19.59,19.72,271849.0
2019-09-26 10:00:00,19.72,19.86,19.66,19.74,257857.0,19.72,19.86,19.66,19.74,257857.0
2019-09-26 10:30:00,19.73,19.74,19.66,19.67,164856.0,19.73,19.74,19.66,19.67,164856.0
2019-09-26 11:00:00,19.67,19.69,19.55,19.57,181162.0,19.67,19.69,19.55,19.57,181162.0
2019-09-26 11:30:00,19.56,19.61,19.5,19.59,154045.0,19.56,19.61,19.5,19.59,154045.0
2019-09-26 12:00:00,19.58,19.65,19.55,19.64,82193.0,19.58,19.65,19.55,19.64,82193.0
2019-09-26 12:30:00,19.64,19.7,19.61,19.66,130069.0,19.64,19.7,19.61,19.66,130069.0
2019-09-26 13:00:00,19.66,19.72,19.66,19.69,64318.0,19.66,19.72,19.66,19.69,64318.0
2019-09-26 13:30:00,19.68,19.74,19.65,19.72,106771.0,19.68,19.74,19.65,19.72,106771.0
2019-09-26 14:00:00,19.72,19.76,19.69,19.75,66918.0,19.72,19.76,19.69,19.75,66918.0
2019-09-26 14:30:00,19.75,19.78,19.73,19.77,73415.0,19.75,19.78,19.73,19.77,73415.0
2019-09-26 15:00:00,19.77,19.85,19.77,19.84,114543.0,19.77,19.85,19.77,19.84,114543.0
2019-09-26 15:30:00,19.84,19.87,19.75,19.79,399726.0,19.84,19.87,19.75,19.79,399726.0
2019-09-27 09:30:00,19.78,19.99,19.76,19.85,128797.0,19.78,19.99,19.76,19.85,128797.0
2019-09-27 10:00:00,19.85,19.9,19.75,19.9,69153.0,19.85,19.9,19.75,19.9,69153.0
2019-09-27 10:30:00,19.91,19.98,19.88,19.98,79179.0,19.91,19.98,19.88,19.98,79179.0
2019-09-27 11:00:00,19.97,20.1,19.96,20.1,147314.0,19.97,20.1,19.96,20.1,147314.0
2019-09-27 11:30:00,20.1,20.13,19.82,19.98,181858.0,20.1,20.13,19.82,19.98,181858.0
2019-09-27 12:00:00,19.98,19.98,19.76,19.78,102928.0,19.98,19.98,19.76,19.78,102928.0
2019-09-27 12:30:00,19.77,19.77,19.63,19.64,114534.0,19.77,19.77,19.63,19.64,114534.0
2019-09-27 13:00:00,19.63,19.75,19.61,19.73,76452.0,19.63,19.75,19.61,19.73,76452.0
2019-09-27 13:30:00,19.72,19.76,19.69,19.73,73314.0,19.72,19.76,19.69,19.73,73314.0
2019-09-27 14:00:00,19.73,19.74,19.61,19.63,67202.0,19.73,19.74,19.61,19.63,67202.0
2019-09-27 14:30:00,19.62,19.62,19.56,19.56,102095.0,19.62,19.62,19.56,19.56,102095.0
2019-09-27 15:00:00,19.56,19.62,19.54,19.57,214504.0,19.56,19.62,19.54,19.57,214504.0
2019-09-27 15:30:00,19.57,19.57,19.5,19.56,385918.0,19.57,19.57,19.5,19.56,385918.0
2019-09-30 09:30:00,19.64,19.95,19.57,19.81,225847.0,19.64,19.95,19.57,19.81,225847.0
2019-09-30 10:00:00,19.81,19.95,19.71,19.91,158336.0,19.81,19.95,19.71,19.91,158336.0
2019-09-30 10:30:00,19.91,19.99,19.89,19.93,146913.0,19.91,19.99,19.89,19.93,146913.0
2019-09-30 11:00:00,19.93,19.93,19.81,19.92,81235.0,19.93,19.93,19.81,19.92,81235.0
2019-09-30 11:30:00,19.91,19.94,19.87,19.89,91996.0,19.91,19.94,19.87,19.89,91996.0
2019-09-30 12:00:00,19.89,19.91,19.8,19.8,50617.0,19.89,19.91,19.8,19.8,50617.0
2019-09-30 12:30:00,19.8,19.84,19.77,19.84,66596.0,19.8,19.84,19.77,19.84,66596.0
2019-09-30 13:00:00,19.84,19.89,19.82,19.83,62709.0,19.84,19.89,19.82,19.83,62709.0
2019-09-30 13:30:00,19.82,19.95,19.81,19.93,80930.0,19.82,19.95,19.81,19.93,80930.0
2019-09-30 14:00:00,19.93,19.98,19.92,19.97,48550.0,19.93,19.98,19.92,19.97,48550.0
2019-09-30 14:30:00,19.97,20.04,19.97,20.0,106793.0,19.97,20.04,19.97,20.0,106793.0
2019-09-30 15:00:00,20.0,20.05,19.96,20.05,164083.0,20.0,20.05,19.96,20.05,164083.0
2019-09-30 15:30:00,20.04,20.04,19.94,19.94,598577.0,20.04,20.04,19.94,19.94,598577.0
2019-10-01 09:30:00,20.01,20.2,19.99,20.14,186155.0,20.01,20.2,19.99,20.14,186155.0
2019-10-01 10:00:00,20.13,20.13,19.82,19.88,359281.0,20.13,20.13,19.82,19.88,359281.0
2019-10-01 10:30:00,19.88,19.88,19.77,19.86,201351.0,19.88,19.88,19.77,19.86,201351.0
2019-10-01 11:00:00,19.85,19.98,19.83,19.98,230418.0,19.85,19.98,19.83,19.98,230418.0
2019-10-01 11:30:00,19.98,20.01,19.93,19.94,156522.0,19.98,20.01,19.93,19.94,156522.0
2019-10-01 12:00:00,19.93,19.99,19.9,19.93,177086.0,19.93,19.99,19.9,19.93,177086.0
2019-10-01 12:30:00,19.92,19.97,19.89,19.93,96464.0,19.92,19.97,19.89,19.93,96464.0
2019-10-01 13:00:00,19.94,19.98,19.87,19.88,124261.0,19.94,19.98,19.87,19.88,124261.0
2019-10-01 13:30:00,19.88,19.92,19.77,19.79,127642.0,19.88,19.92,19.77,19.79,127642.0
2019-10-01 14:00:00,19.78,19.83,19.75,19.78,113710.0,19.78,19.83,19.75,19.78,113710.0
2019-10-01 14:30:00,19.78,19.83,19.76,19.77,111022.0,19.78,19.83,19.76,19.77,111022.0
2019-10-01 15:00:00,19.77,19.82,19.76,19.81,138000.0,19.77,19.82,19.76,19.81,138000.0
2019-10-01 15:30:00,19.8,19.82,19.73,19.73,523652.0,19.8,19.82,19.73,19.73,523652.0
2019-10-02 09:30:00,19.5,19.64,19.22,19.28,214057.0,19.5,19.64,19.22,19.28,214057.0
2019-10-02 10:00:00,19.27,19.47,19.22,19.44,120312.0,19.27,19.47,19.22,19.44,120312.0
2019-10-02 10:30:00,19.43,19.46,19.29,19.37,211133.0,19.43,19.46,19.29,19.37,211133.0
2019-10-02 11:00:00,19.36,19.42,19.13,19.14,262982.0,19.36,19.42,19.13,19.14,262982.0
2019-10-02 11:30:00,19.13,19.15,18.99,19.06,287628.0,19.13,19.15,18.99,19.06,287628.0
2019-10-02 12:00:00,19.06,19.23,19.03,19.21,151491.0,19.06,19.23,19.03,19.21,151491.0
2019-10-02 12:30:00,19.21,19.35,19.21,19.31,187911.0,19.21,19.35,19.21,19.31,187911.0
2019-10-02 13:00:00,19.3,19.42,19.25,19.26,115167.0,19.3,19.42,19.25,19.26,115167.0
2019-10-02 13:30:00,19.26,19.3,19.23,19.25,68557.0,19.26,19.3,19.23,19.25,68557.0
2019-10-02 14:00:00,19.24,19.28,19.21,19.25,69384.0,19.24,19.28,19.21,19.25,69384.0
2019-10-02 14:30:00,19.26,19.31,19.24,19.3,98665.0,19.26,19.31,19.24,19.3,98665.0
2019-10-02 15:00:00,19.3,19.38,19.26,19.38,129858.0,19.3,19.38,19.26,19.38,129858.0
2019-10-02 15:30:00,19.37,19.4,19.25,19.26,497904.0,19.37,19.4,19.25,19.26,497904.0
2019-10-03 09:30:00,19.21,19.25,18.99,19.07,155292.0,19.21,19.25,18.99,19.07,155292.0
2019-10-03 10:00:00,19.06,19.06,18.74,18.93,265694.0,19.06,19.06,18.74,18.93,265694.0
2019-10-03 10:30:00,18.92,18.92,18.68,18.86,172563.0,18.92,18.92,18.68,18.86,172563.0
2019-10-03 11:00:00,18.85,19.05,18.83,19.04,167806.0,18.85,19.05,18.83,19.04,167806.0
2019-10-03 11:30:00,19.03,19.1,18.97,19.03,106104.0,19.03,19.1,18.97,19.03,106104.0
2019-10-03 12:00:00,19.04,19.17,19.03,19.14,105574.0,19.04,19.17,19.03,19.14,105574.0
2019-10-03 12:30:00,19.15,19.19,19.04,19.07,138768.0,19.15,19.19,19.04,19.07,138768.0
2019-10-03 13:00:00,19.07,19.15,19.03,19.14,129112.0,19.07,19.15,19.03,19.14,129112.0
2019-10-03 13:30:00,19.14,19.17,19.07,19.08,207589.0,19.14,19.17,19.07,19.08,207589.0
2019-10-03 14:00:00,19.09,19.1,19.03,19.1,113992.0,19.09,19.1,19.03,19.1,113992.0
2019-10-03 14:30:00,19.11,19.18,19.08,19.12,114830.0,19.11,19.18,19.08,19.12,114830.0
2019-10-03 15:00:00,19.13,19.16,19.08,19.14,172439.0,19.13,19.16,19.08,19.14,172439.0
2019-10-03 15:30:00,19.14,19.28,19.13,19.28,557744.0,19.14,19.28,19.13,19.28,557744.0
2019-10-04 09:30:00,19.22,19.4,18.95,19.08,153203.0,19.22,19.4,18.95,19.08,153203.0
2019-10-04 10:00:00,19.08,19.15,18.96,18.98,229139.0,19.08,19.15,18.96,18.98,229139.0
2019-10-04 10:30:00,18.99,19.01,18.94,18.96,193327.0,18.99,19.01,18.94,18.96,193327.0
2019-10-04 11:00:00,18.96,19.05,18.93,19.03,165720.0,18.96,19.05,18.93,19.03,165720.0
2019-10-04 11:30:00,19.04,19.06,19.01,19.02,117375.0,19.04,19.06,19.01,19.02,117375.0
2019-10-04 12:00:00,19.03,19.18,19.01,19.18,118602.0,19.03,19.18,19.01,19.18,118602.0
2019-10-04 12:30:00,19.18,19.28,19.17,19.22,94376.0,19.18,19.28,19.17,19.22,94376.0
2019-10-04 13:00:00,19.22,19.29,19.17,19.28,109351.0,19.22,19.29,19.17,19.28,109351.0
2019-10-04 13:30:00,19.28,19.33,19.25,19.26,80959.0,19.28,19.33,19.25,19.26,80959.0
2019-10-04 14:00:00,19.25,19.32,19.25,19.26,83912.0,19.25,19.32,19.25,19.26,83912.0
2019-10-04 14:30:00,19.26,19.26,19.2,19.23,150485.0,19.26,19.26,19.2,19.23,150485.0
2019-10-04 15:00:00,19.23,19.3,19.23,19.29,115000.0,19.23,19.3,19.23,19.29,115000.0
2019-10-04 15:30:00,19.29,19.36,19.28,19.31,340089.0,19.29,19.36,19.28,19.31,340089.0
2019-10-07 09:30:00,19.17,19.3,19.13,19.23,142397.0,19.17,19.3,19.13,19.23,142397.0
2019-10-07 10:00:00,19.23,19.37,19.2,19.3,119006.0,19.23,19.37,19.2,19.3,119006.0
2019-10-07 10:30:00,19.29,19.35,19.27,19.31,117799.0,19.29,19.35,19.27,19.31,117799.0
2019-10-07 11:00:00,19.31,19.46,19.27,19.28,110791.0,19.31,19.46,19.27,19.28,110791.0
2019-10-07 11:30:00,19.27,19.33,19.15,19.21,262204.0,19.27,19.33,19.15,19.21,262204.0
2019-10-07 12:00:00,19.2,19.25,19.18,19.2,81168.0,19.2,19.25,19.18,19.2,81168.0
2019-10-07 12:30:00,19.2,19.23,19.13,19.21,99303.0,19.2,19.23,19.13,19.21,99303.0
2019-10-07 13:00:00,19.22,19.23,19.13,19.19,83304.0,19.22,19.23,19.13,19.19,83304.0
2019-10-07 13:30:00,19.19,19.35,19.18,19.35,130212.0,19.19,19.35,19.18,19.35,130212.0
2019-10-07 14:00:00,19.34,19.36,19.24,19.28,151265.0,19.34,19.36,19.24,19.28,151265.0
2019-10-07 14:30:00,19.27,19.28,19.15,19.21,139050.0,19.27,19.28,19.15,19.21,139050.0
2019-10-07 15:00:00,19.21,19.24,19.17,19.2,222406.0,19.21,19.24,19.17,19.2,222406.0
2019-10-07 15:30:00,19.2,19.2,19.1,19.11,711382.0,19.2,19.2,19.1,19.11,711382.0
2019-10-08 09:30:00,18.84,18.9,18.7,18.8,217553.0,18.84,18.9,18.7,18.8,217553.0
2019-10-08 10:00:00,18.8,18.99,18.79,18.96,128116.0,18.8,18.99,18.79,18.96,128116.0
2019-10-08 10:30:00,18.97,19.05,18.88,19.05,175388.0,18.97,19.05,18.88,19.05,175388.0
2019-10-08 11:00:00,19.05,19.05,18.94,18.95,81083.0,19.05,19.05,18.94,18.95,81083.0
2019-10-08 11:30:00,18.96,19.06,18.86,19.05,97740.0,18.96,19.06,18.86,19.05,97740.0
2019-10-08 12:00:00,19.05,19.11,19.01,19.11,69935.0,19.05,19.11,19.01,19.11,69935.0
2019-10-08 12:30:00,19.1,19.2,19.09,19.13,142360.0,19.1,19.2,19.09,19.13,142360.0
2019-10-08 13:00:00,19.13,19.2,19.1,19.18,84891.0,19.13,19.2,19.1,19.18,84891.0
2019-10-08 13:30:00,19.18,19.22,19.12,19.19,95074.0,19.18,19.22,19.12,19.19,95074.0
2019-10-08 14:00:00,19.19,19.21,19.15,19.18,135278.0,19.19,19.21,19.15,19.18,135278.0
2019-10-08 14:30:00,19.18,19.25,19.03,19.12,384031.0,19.18,19.25,19.03,19.12,384031.0
2019-10-08 15:00:00,19.11,19.14,19.0,19.07,126627.0,19.11,19.14,19.0,19.07,126627.0
2019-10-08 15:30:00,19.06,19.09,18.97,19.0,407303.0,19.06,19.09,18.97,19.0,407303.0
2019-10-09 09:30:00,19.18,19.57,19.13,19.52,893529.0,19.18,19.57,19.13,19.52,893529.0
2019-10-09 10:00:00,19.55,19.58,19.31,19.37,273775.0,19.55,19.58,19.31,19.37,273775.0
2019-10-09 10:30:00,19.36,19.42,19.3,19.41,144360.0,19.36,19.42,19.3,19.41,144360.0
2019-10-09 11:00:00,19.41,19.42,19.27,19.4,181339.0,19.41,19.42,19.27,19.4,181339.0
2019-10-09 11:30:00,19.4,19.51,19.38,19.44,221508.0,19.4,19.51,19.38,19.44,221508.0
2019-10-09 12:00:00,19.44,19.61,19.44,19.57,276626.0,19.44,19.61,19.44,19.57,276626.0
2019-10-09 12:30:00,19.58,19.66,19.58,19.65,426609.0,19.58,19.66,19.58,19.65,426609.0
2019-10-09 13:00:00,19.65,19.69,19.56,19.58,149445.0,19.65,19.69,19.56,19.58,149445.0
2019-10-09 13:30:00,19.58,19.65,19.57,19.62,71506.0,19.58,19.65,19.57,19.62,71506.0
2019-10-09 14:00:00,19.62,19.62,19.52,19.52,76198.0,19.62,19.62,19.52,19.52,76198.0
2019-10-09 14:30:00,19.52,19.6,19.49,19.58,129079.0,19.52,19.6,19.49,19.58,129079.0
2019-10-09 15:00:00,19.57,19.6,19.51,19.55,184955.0,19.57,19.6,19.51,19.55,184955.0
2019-10-09 15:30:00,19.54,19.56,19.45,19.47,526200.0,19.54,19.56,19.45,19.47,526200.0
2019-10-10 09:30:00,19.5,19.85,19.5,19.81,316132.0,19.5,19.85,19.5,19.81,316132.0
2019-10-10 10:00:00,19.82,19.89,19.75,19.76,268883.0,19.82,19.89,19.75,19.76,268883.0
2019-10-10 10:30:00,19.76,19.88,19.74,19.85,444171.0,19.76,19.88,19.74,19.85,444171.0
2019-10-10 11:00:00,19.85,19.88,19.74,19.75,158604.0,19.85,19.88,19.74,19.75,158604.0
2019-10-10 11:30:00,19.75,19.8,19.72,19.78,207868.0,19.75,19.8,19.72,19.78,207868.0
2019-10-10 12:00:00,19.8,19.85,19.75,19.79,141914.0,19.8,19.85,19.75,19.79,141914.0
2019-10-10 12:30:00,19.78,19.8,19.71,19.76,168963.0,19.78,19.8,19.71,19.76,168963.0
2019-10-10 13:00:00,19.76,19.81,19.74,19.78,125467.0,19.76,19.81,19.74,19.78,125467.0
2019-10-10 13:30:00,19.78,19.89,19.71,19.85,243969.0,19.78,19.89,19.71,19.85,243969.0
2019-10-10 14:00:00,19.85,19.93,19.76,19.87,202910.0,19.85,19.93,19.76,19.87,202910.0
2019-10-10 14:30:00,19.86,19.88,19.68,19.74,274476.0,19.86,19.88,19.68,19.74,274476.0
2019-10-10 15:00:00,19.74,19.76,19.71,19.74,117792.0,19.74,19.76,19.71,19.74,117792.0
2019-10-10 15:30:00,19.74,19.75,19.63,19.64,443567.0,19.74,19.75,19.63,19.64,443567.0
2019-10-11 09:30:00,19.93,20.15,19.82,20.13,313873.0,19.93,20.15,19.82,20.13,313873.0
2019-10-11 10:00:00,20.13,20.23,20.12,20.2,148065.0,20.13,20.23,20.12,20.2,148065.0
2019-10-11 10:30:00,20.2,20.28,20.17,20.26,81360.0,20.2,20.28,20.17,20.26,81360.0
2019-10-11 11:00:00,20.27,20.35,20.26,20.33,122147.0,20.27,20.35,20.26,20.33,122147.0
2019-10-11 11:30:00,20.33,20.39,20.2,20.21,198352.0,20.33,20.39,20.2,20.21,198352.0
2019-10-11 12:00:00,20.21,20.22,20.09,20.2,153108.0,20.21,20.22,20.09,20.2,153108.0
2019-10-11 12:30:00,20.21,20.21,20.06,20.11,145940.0,20.21,20.21,20.06,20.11,145940.0
2019-10-11 13:00:00,20.12,20.13,20.05,20.11,162214.0,20.12,20.13,20.05,20.11,162214.0
2019-10-11 13:30:00,20.12,20.29,20.1,20.27,74907.0,20.12,20.29,20.1,20.27,74907.0
2019-10-11 14:00:00,20.28,20.31,20.24,20.28,71444.0,20.28,20.31,20.24,20.28,71444.0
2019-10-11 14:30:00,20.28,20.3,20.24,20.25,109981.0,20.28,20.3,20.24,20.25,109981.0
2019-10-11 15:00:00,20.25,20.25,20.15,20.19,187524.0,20.25,20.25,20.15,20.19,187524.0
2019-10-11 15:30:00,20.19,20.22,19.99,19.99,1042682.0,20.19,20.22,19.99,19.99,1042682.0
2019-10-14 09:30:00,19.94,20.1,19.89,20.04,256494.0,19.94,20.1,19.89,20.04,256494.0
2019-10-14 10:00:00,20.04,20.13,19.94,20.0,134801.0,20.04,20.13,19.94,20.0,134801.0
2019-10-14 10:30:00,20.0,20.12,19.97,20.12,156068.0,20.0,20.12,19.97,20.12,156068.0
2019-10-14 11:00:00,20.11,20.17,20.06,20.17,121842.0,20.11,20.17,20.06,20.17,121842.0
2019-10-14 11:30:00,20.17,20.26,20.16,20.19,146046.0,20.17,20.26,20.16,20.19,146046.0
2019-10-14 12:00:00,20.2,20.24,20.13,20.14,140569.0,20.2,20.24,20.13,20.14,140569.0
2019-10-14 12:30:00,20.14,20.18,20.13,20.17,71289.0,20.14,20.18,20.13,20.17,71289.0
2019-10-14 13:00:00,20.16,20.21,20.13,20.2,107772.0,20.16,20.21,20.13,20.2,107772.0
2019-10-14 13:30:00,20.19,20.23,20.16,20.17,112693.0,20.19,20.23,20.16,20.17,112693.0
2019-10-14 14:00:00,20.17,20.19,20.14,20.19,110138.0,20.17,20.19,20.14,20.19,110138.0
2019-10-14 14:30:00,20.19,20.19,20.1,20.12,156997.0,20.19,20.19,20.1,20.12,156997.0
2019-10-14 15:00:00,20.12,20.15,20.1,20.13,156731.0,20.12,20.15,20.1,20.13,156731.0
2019-10-14 15:30:00,20.13,20.14,20.03,20.07,527428.0,20.13,20.14,20.03,20.07,527428.0
2019-10-15 09:30:00,20.1,20.21,19.94,20.18,149064.0,20.1,20.21,19.94,20.18,149064.0
2019-10-15 10:00:00,20.17,20.2,20.05,20.18,119874.0,20.17,20.2,20.05,20.18,119874.0
2019-10-15 10:30:00,20.18,20.27,20.17,20.25,205553.0,20.18,20.27,20.17,20.25,205553.0
2019-10-15 11:00:00,20.26,20.38,20.24,20.37,180433.0,20.26,20.38,20.24,20.37,180433.0
2019-10-15 11:30:00,20.37,20.39,20.24,20.29,95452.0,20.37,20.39,20.24,20.29,95452.0
2019-10-15 12:00:00,20.3,20.34,20.28,20.31,68899.0,20.3,20.34,20.28,20.31,68899.0
2019-10-15 12:30:00,20.33,20.37,20.3,20.36,69548.0,20.33,20.37,20.3,20.36,69548.0
2019-10-15 13:00:00,20.36,20.42,20.36,20.38,128776.0,20.36,20.42,20.36,20.38,128776.0
2019-10-15 13:30:00,20.38,20.4,20.33,20.35,106479.0,20.38,20.4,20.33,20.35,106479.0
2019-10-15 14:00:00,20.35,20.44,20.29,20.42,105837.0,20.35,20.44,20.29,20.42,105837.0
2019-10-15 14:30:00,20.42,20.43,20.34,20.36,87721.0,20.42,20.43,20.34,20.36,87721.0
2019-10-15 15:00:00,20.36,20.36,20.29,20.3,98926.0,20.36,20.36,20.29,20.3,98926.0
2019-10-15 15:30:00,20.3,20.41,20.29,20.4,540127.0,20.3,20.41,20.29,20.4,540127.0
2019-10-16 09:30:00,20.42,20.46,20.29,20.36,132637.0,20.42,20.46,20.29,20.36,132637.0
2019-10-16 10:00:00,20.35,20.47,20.33,20.46,111869.0,20.35,20.47,20.33,20.46,111869.0
2019-10-16 10:30:00,20.47,20.48,20.37,20.41,150092.0,20.47,20.48,20.37,20.41,150092.0
2019-10-16 11:00:00,20.4,20.44,20.33,20.38,137960.0,20.4,20.44,20.33,20.38,137960.0
2019-10-16 11:30:00,20.38,20.47,20.37,20.44,100601.0,20.38,20.47,20.37,20.44,100601.0
2019-10-16 12:00:00,20.44,20.5,20.44,20.46,82783.0,20.44,20.5,20.44,20.46,82783.0
2019-10-16 12:30:00,20.47,20.47,20.36,20.36,64092.0,20.47,20.47,20.36,20.36,64092.0
2019-10-16 13:00:00,20.37,20.38,20.31,20.36,84596.0,20.37,20.38,20.31,20.36,84596.0
2019-10-16 13:30:00,20.36,20.4,20.34,20.34,45672.0,20.36,20.4,20.34,20.34,45672.0
2019-10-16 14:00:00,20.35,20.38,20.34,20.35,59103.0,20.35,20.38,20.34,20.35,59103.0
2019-10-16 14:30:00,20.34,20.36,20.3,20.33,87464.0,20.34,20.36,20.3,20.33,87464.0
2019-10-16 15:00:00,20.33,20.34,20.3,20.32,65754.0,20.33,20.34,20.3,20.32,65754.0
2019-10-16 15:30:00,20.32,20.33,20.22,20.26,354802.0,20.32,20.33,20.22,20.26,354802.0
2019-10-17 09:30:00,20.4,20.58,20.3,20.49,151074.0,20.4,20.58,20.3,20.49,151074.0
2019-10-17 10:00:00,20.47,20.58,20.45,20.56,70327.0,20.47,20.58,20.45,20.56,70327.0
2019-10-17 10:30:00,20.56,20.63,20.56,20.6,81859.0,20.56,20.63,20.56,20.6,81859.0
2019-10-17 11:00:00,20.59,20.59,20.5,20.57,75104.0,20.59,20.59,20.5,20.57,75104.0
2019-10-17 11:30:00,20.56,20.63,20.54,20.58,87787.0,20.56,20.63,20.54,20.58,87787.0
2019-10-17 12:00:00,20.58,20.61,20.55,20.59,135612.0,20.58,20.61,20.55,20.59,135612.0
2019-10-17 12:30:00,20.59,20.6,20.42,20.48,77202.0,20.59,20.6,20.42,20.48,77202.0
2019-10-17 13:00:00,20.48,20.52,20.47,20.48,36180.0,20.48,20.52,20.47,20.48,36180.0
2019-10-17 13:30:00,20.48,20.49,20.4,20.42,67446.0,20.48,20.49,20.4,20.42,67446.0
2019-10-17 14:00:00,20.41,20.45,20.38,20.45,60853.0,20.41,20.45,20.38,20.45,60853.0
2019-10-17 14:30:00,20.45,20.54,20.45,20.54,96067.0,20.45,20.54,20.45,20.54,96067.0
2019-10-17 15:00:00,20.54,20.54,20.43,20.46,130183.0,20.54,20.54,20.43,20.46,130183.0
2019-10-17 15:30:00,20.46,20.53,20.46,20.52,373519.0,20.46,20.53,20.46,20.52,373519.0
2019-10-18 09:30:00,20.04,20.07,19.68,19.79,500855.0,20.04,20.07,19.68,19.79,500855.0
2019-10-18 10:00:00,19.8,19.8,19.61,19.66,193986.0,19.8,19.8,19.61,19.66,193986.0
2019-10-18 10:30:00,19.65,19.77,19.64,19.71,153849.0,19.65,19.77,19.64,19.71,153849.0
2019-10-18 11:00:00,19.72,19.77,19.67,19.7,107287.0,19.72,19.77,19.67,19.7,107287.0
2019-10-18 11:30:00,19.71,19.71,19.55,19.6,184379.0,19.71,19.71,19.55,19.6,184379.0
2019-10-18 12:00:00,19.59,19.63,19.51,19.54,267153.0,19.59,19.63,19.51,19.54,267153.0
2019-10-18 12:30:00,19.54,19.66,19.51,19.64,171845.0,19.54,19.66,19.51,19.64,171845.0
2019-10-18 13:00:00,19.64,19.73,19.63,19.7,124659.0,19.64,19.73,19.63,19.7,124659.0
2019-10-18 13:30:00,19.7,19.77,19.7,19.75,115605.0,19.7,19.77,19.7,19.75,115605.0
2019-10-18 14:00:00,19.75,19.77,19.7,19.76,132223.0,19.75,19.77,19.7,19.76,132223.0
2019-10-18 14:30:00,19.76,19.76,19.69,19.73,123664.0,19.76,19.76,19.69,19.73,123664.0
2019-10-18 15:00:00,19.73,19.83,19.71,19.8,294907.0,19.73,19.83,19.71,19.8,294907.0
2019-10-18 15:30:00,19.79,19.85,19.68,19.68,1082385.0,19.79,19.85,19.68,19.68,1082385.0
2019-10-21 09:30:00,19.82,20.05,19.77,19.99,209373.0,19.82,20.05,19.77,19.99,209373.0
2019-10-21 10:00:00,19.99,20.02,19.92,19.96,97864.0,19.99,20.02,19.92,19.96,97864.0
2019-10-21 10:30:00,19.97,20.06,19.94,20.02,95213.0,19.97,20.06,19.94,20.02,95213.0
2019-10-21 11:00:00,20.02,20.07,19.99,20.04,78371.0,20.02,20.07,19.99,20.04,78371.0
2019-10-21 11:30:00,20.04,20.04,19.96,19.99,109831.0,20.04,20.04,19.96,19.99,109831.0
2019-10-21 12:00:00,19.99,20.01,19.96,20.01,91989.0,19.99,20.01,19.96,20.01,91989.0
2019-10-21 12:30:00,20.01,20.07,20.0,20.03,73477.0,20.01,20.07,20.0,20.03,73477.0
2019-10-21 13:00:00,20.02,20.03,19.95,19.97,63478.0,20.02,20.03,19.95,19.97,63478.0
2019-10-21 13:30:00,19.97,19.99,19.95,19.98,55396.0,19.97,19.99,19.95,19.98,55396.0
2019-10-21 14:00:00,19.97,20.03,19.97,20.02,50751.0,19.97,20.03,19.97,20.02,50751.0
2019-10-21 14:30:00,20.02,20.03,19.94,19.96,77965.0,20.02,20.03,19.94,19.96,77965.0
2019-10-21 15:00:00,19.96,20.01,19.93,20.01,98482.0,19.96,20.01,19.93,20.01,98482.0
2019-10-21 15:30:00,20.0,20.09,19.98,20.09,439098.0,20.0,20.09,19.98,20.09,439098.0
2019-10-22 09:30:00,20.48,20.68,20.17,20.46,891333.0,20.48,20.68,20.17,20.46,891333.0
2019-10-22 10:00:00,20.46,20.64,20.41,20.56,360938.0,20.46,20.64,20.41,20.56,360938.0
2019-10-22 10:30:00,20.57,20.82,20.51,20.81,394180.0,20.57,20.82,20.51,20.81,394180.0
2019-10-22 11:00:00,20.8,20.92,20.77,20.91,460653.0,20.8,20.92,20.77,20.91,460653.0
2019-10-22 11:30:00,20.9,21.1,20.86,21.1,364893.0,20.9,21.1,20.86,21.1,364893.0
2019-10-22 12:00:00,21.1,21.23,21.03,21.16,327461.0,21.1,21.23,21.03,21.16,327461.0
2019-10-22 12:30:00,21.15,21.16,21.05,21.16,226811.0,21.15,21.16,21.05,21.16,226811.0
2019-10-22 13:00:00,21.16,21.25,21.14,21.18,233679.0,21.16,21.25,21.14,21.18,233679.0
2019-10-22 13:30:00,21.17,21.25,21.17,21.23,204562.0,21.17,21.25,21.17,21.23,204562.0
2019-10-22 14:00:00,21.23,21.32,21.19,21.27,343967.0,21.23,21.32,21.19,21.27,343967.0
2019-10-22 14:30:00,21.28,21.28,21.15,21.25,303511.0,21.28,21.28,21.15,21.25,303511.0
2019-10-22 15:00:00,21.25,21.38,21.19,21.37,307411.0,21.25,21.38,21.19,21.37,307411.0
2019-10-22 15:30:00,21.37,21.45,21.35,21.38,891472.0,21.37,21.45,21.35,21.38,891472.0
2019-10-23 09:30:00,21.22,21.22,20.6,21.0,638817.0,21.22,21.22,20.6,21.0,638817.0
2019-10-23 10:00:00,21.01,21.01,20.79,20.84,251331.0,21.01,21.01,20.79,20.84,251331.0
2019-10-23 10:30:00,20.84,20.88,20.66,20.75,329433.0,20.84,20.88,20.66,20.75,329433.0
2019-10-23 11:00:00,20.76,20.83,20.75,20.8,191322.0,20.76,20.83,20.75,20.8,191322.0
2019-10-23 11:30:00,20.81,20.9,20.8,20.89,157939.0,20.81,20.9,20.8,20.89,157939.0
2019-10-23 12:00:00,20.88,20.96,20.82,20.95,134077.0,20.88,20.96,20.82,20.95,134077.0
2019-10-23 12:30:00,20.95,20.98,20.92,20.93,113090.0,20.95,20.98,20.92,20.93,113090.0
2019-10-23 13:00:00,20.93,20.96,20.89,20.94,113070.0,20.93,20.96,20.89,20.94,113070.0
2019-10-23 13:30:00,20.94,20.97,20.92,20.93,96153.0,20.94,20.97,20.92,20.93,96153.0
2019-10-23 14:00:00,20.93,20.96,20.9,20.95,142485.0,20.93,20.96,20.9,20.95,142485.0
2019-10-23 14:30:00,20.96,20.96,20.89,20.91,162505.0,20.96,20.96,20.89,20.91,162505.0
2019-10-23 15:00:00,20.9,20.96,20.87,20.88,233115.0,20.9,20.96,20.87,20.88,233115.0
2019-10-23 15:30:00,20.89,20.92,20.81,20.82,806701.0,20.89,20.92,20.81,20.82,806701.0
2019-10-24 09:30:00,20.86,20.92,20.53,20.53,221319.0,20.86,20.92,20.53,20.53,221319.0
2019-10-24 10:00:00,20.52,20.52,20.37,20.4,172470.0,20.52,20.52,20.37,20.4,172470.0
2019-10-24 10:30:00,20.4,20.56,20.38,20.55,199014.0,20.4,20.56,20.38,20.55,199014.0
2019-10-24 11:00:00,20.54,20.61,20.48,20.61,140246.0,20.54,20.61,20.48,20.61,140246.0
2019-10-24 11:30:00,20.6,20.71,20.58,20.68,166913.0,20.6,20.71,20.58,20.68,166913.0
2019-10-24 12:00:00,20.67,20.68,20.6,20.67,113693.0,20.67,20.68,20.6,20.67,113693.0
2019-10-24 12:30:00,20.66,20.7,20.64,20.66,129660.0,20.66,20.7,20.64,20.66,129660.0
2019-10-24 13:00:00,20.66,20.76,20.65,20.73,89037.0,20.66,20.76,20.65,20.73,89037.0
2019-10-24 13:30:00,20.73,20.75,20.69,20.75,77047.0,20.73,20.75,20.69,20.75,77047.0
2019-10-24 14:00:00,20.75,20.8,20.73,20.77,152685.0,20.75,20.8,20.73,20.77,152685.0
2019-10-24 14:30:00,20.77,20.83,20.76,20.81,83046.0,20.77,20.83,20.76,20.81,83046.0
2019-10-24 15:00:00,20.81,20.84,20.78,20.8,134732.0,20.81,20.84,20.78,20.8,134732.0
2019-10-24 15:30:00,20.8,20.91,20.79,20.86,546471.0,20.8,20.91,20.79,20.86,546471.0
2019-10-25 09:30:00,20.62,20.94,20.51,20.86,232930.0,20.62,20.94,20.51,20.86,232930.0
2019-10-25 10:00:00,20.85,20.98,20.77,20.98,138103.0,20.85,20.98,20.77,20.98,138103.0
2019-10-25 10:30:00,20.99,21.06,20.93,21.04,126532.0,20.99,21.06,20.93,21.04,126532.0
2019-10-25 11:00:00,21.04,21.24,21.02,21.2,286470.0,21.04,21.24,21.02,21.2,286470.0
2019-10-25 11:30:00,21.2,21.29,21.17,21.28,155179.0,21.2,21.29,21.17,21.28,155179.0
2019-10-25 12:00:00,21.28,21.31,21.22,21.26,220261.0,21.28,21.31,21.22,21.26,220261.0
2019-10-25 12:30:00,21.26,21.28,21.2,21.2,55920.0,21.26,21.28,21.2,21.2,55920.0
2019-10-25 13:00:00,21.2,21.25,21.15,21.25,88582.0,21.2,21.25,21.15,21.25,88582.0
2019-10-25 13:30:00,21.24,21.26,21.17,21.18,95726.0,21.24,21.26,21.17,21.18,95726.0
2019-10-25 14:00:00,21.19,21.23,21.14,21.15,63940.0,21.19,21.23,21.14,21.15,63940.0
2019-10-25 14:30:00,21.15,21.16,21.1,21.15,73564.0,21.15,21.16,21.1,21.15,73564.0
2019-10-25 15:00:00,21.14,21.16,21.08,21.08,139240.0,21.14,21.16,21.08,21.08,139240.0
2019-10-25 15:30:00,21.09,21.13,21.02,21.06,449435.0,21.09,21.13,21.02,21.06,449435.0
2019-10-28 09:30:00,21.12,21.43,21.06,21.42,197669.0,21.12,21.43,21.06,21.42,197669.0
2019-10-28 10:00:00,21.43,21.47,21.27,21.39,200750.0,21.43,21.47,21.27,21.39,200750.0
2019-10-28 10:30:00,21.39,21.45,21.26,21.26,126148.0,21.39,21.45,21.26,21.26,126148.0
2019-10-28 11:00:00,21.26,21.27,21.13,21.14,179001.0,21.26,21.27,21.13,21.14,179001.0
2019-10-28 11:30:00,21.14,21.26,21.13,21.19,186705.0,21.14,21.26,21.13,21.19,186705.0
2019-10-28 12:00:00,21.19,21.25,21.16,21.21,170428.0,21.19,21.25,21.16,21.21,170428.0
2019-10-28 12:30:00,21.21,21.28,21.16,21.28,151596.0,21.21,21.28,21.16,21.28,151596.0
2019-10-28 13:00:00,21.28,21.31,21.22,21.28,158093.0,21.28,21.31,21.22,21.28,158093.0
2019-10-28 13:30:00,21.28,21.36,21.26,21.31,93547.0,21.28,21.36,21.26,21.31,93547.0
2019-10-28 14:00:00,21.3,21.4,21.29,21.37,111076.0,21.3,21.4,21.29,21.37,111076.0
2019-10-28 14:30:00,21.37,21.4,21.34,21.38,124324.0,21.37,21.4,21.34,21.38,124324.0
2019-10-28 15:00:00,21.38,21.41,21.3,21.31,181422.0,21.38,21.41,21.3,21.31,181422.0
2019-10-28 15:30:00,21.3,21.31,21.18,21.19,507931.0,21.3,21.31,21.18,21.19,507931.0
2019-10-29 09:30:00,21.15,21.17,20.87,21.02,242503.0,21.15,21.17,20.87,21.02,242503.0
2019-10-29 10:00:00,21.03,21.14,20.98,21.07,73208.0,21.03,21.14,20.98,21.07,73208.0
2019-10-29 10:30:00,21.07,21.16,21.04,21.15,123054.0,21.07,21.16,21.04,21.15,123054.0
2019-10-29 11:00:00,21.14,21.15,21.04,21.09,172295.0,21.14,21.15,21.04,21.09,172295.0
2019-10-29 11:30:00,21.1,21.1,20.97,20.98,113311.0,21.1,21.1,20.97,20.98,113311.0
2019-10-29 12:00:00,20.97,21.0,20.93,20.95,151883.0,20.97,21.0,20.93,20.95,151883.0
2019-10-29 12:30:00,20.96,20.96,20.9,20.91,119689.0,20.96,20.96,20.9,20.91,119689.0
2019-10-29 13:00:00,20.91,20.94,20.88,20.92,111554.0,20.91,20.94,20.88,20.92,111554.0
2019-10-29 13:30:00,20.92,20.93,20.82,20.84,105603.0,20.92,20.93,20.82,20.84,105603.0
2019-10-29 14:00:00,20.84,20.87,20.81,20.86,90706.0,20.84,20.87,20.81,20.86,90706.0
2019-10-29 14:30:00,20.86,20.87,20.79,20.79,85217.0,20.86,20.87,20.79,20.79,85217.0
2019-10-29 15:00:00,20.8,20.84,20.78,20.83,83623.0,20.8,20.84,20.78,20.83,83623.0
2019-10-29 15:30:00,20.83,20.89,20.81,20.86,383675.0,20.83,20.89,20.81,20.86,383675.0
2019-10-30 09:30:00,20.83,20.95,20.72,20.89,227304.0,20.83,20.95,20.72,20.89,227304.0
2019-10-30 10:00:00,20.88,20.9,20.75,20.8,124834.0,20.88,20.9,20.75,20.8,124834.0
2019-10-30 10:30:00,20.81,20.9,20.78,20.84,141625.0,20.81,20.9,20.78,20.84,141625.0
2019-10-30 11:00:00,20.85,20.85,20.67,20.73,121974.0,20.85,20.85,20.67,20.73,121974.0
2019-10-30 11:30:00,20.73,20.74,20.65,20.65,123565.0,20.73,20.74,20.65,20.65,123565.0
2019-10-30 12:00:00,20.65,20.68,20.57,20.61,145985.0,20.65,20.68,20.57,20.61,145985.0
2019-10-30 12:30:00,20.61,20.68,20.59,20.6,142666.0,20.61,20.68,20.59,20.6,142666.0
2019-10-30 13:00:00,20.61,20.63,20.56,20.59,102304.0,20.61,20.63,20.56,20.59,102304.0
2019-10-30 13:30:00,20.59,20.66,20.55,20.59,125337.0,20.59,20.66,20.55,20.59,125337.0
2019-10-30 14:00:00,20.59,20.63,20.56,20.62,139469.0,20.59,20.63,20.56,20.62,139469.0
2019-10-30 14:30:00,20.62,20.71,20.57,20.7,200657.0,20.62,20.71,20.57,20.7,200657.0
2019-10-30 15:00:00,20.7,20.77,20.69,20.77,174951.0,20.7,20.77,20.69,20.77,174951.0
2019-10-30 15:30:00,20.76,20.82,20.75,20.8,530931.0,20.76,20.82,20.75,20.8,530931.0
2019-10-31 09:30:00,20.65,20.73,20.48,20.55,161673.0,20.65,20.73,20.48,20.55,161673.0
2019-10-31 10:00:00,20.54,20.57,20.4,20.45,136525.0,20.54,20.57,20.4,20.45,136525.0
2019-10-31 10:30:00,20.45,20.6,20.4,20.6,97614.0,20.45,20.6,20.4,20.6,97614.0
2019-10-31 11:00:00,20.6,20.64,20.52,20.58,135669.0,20.6,20.64,20.52,20.58,135669.0
2019-10-31 11:30:00,20.58,20.61,20.52,20.54,116462.0,20.58,20.61,20.52,20.54,116462.0
2019-10-31 12:00:00,20.54,20.56,20.49,20.51,139996.0,20.54,20.56,20.49,20.51,139996.0
2019-10-31 12:30:00,20.51,20.57,20.5,20.51,231353.0,20.51,20.57,20.5,20.51,231353.0
2019-10-31 13:00:00,20.51,20.6,20.49,20.55,176876.0,20.51,20.6,20.49,20.55,176876.0
2019-10-31 13:30:00,20.55,20.6,20.54,20.6,71406.0,20.55,20.6,20.54,20.6,71406.0
2019-10-31 14:00:00,20.6,20.6,20.55,20.58,135547.0,20.6,20.6,20.55,20.58,135547.0
2019-10-31 14:30:00,20.58,20.62,20.55,20.57,103969.0,20.58,20.62,20.55,20.57,103969.0
2019-10-31 15:00:00,20.57,20.64,20.57,20.62,170212.0,20.57,20.64,20.57,20.62,170212.0
2019-10-31 15:30:00,20.62,20.69,20.61,20.66,830867.0,20.62,20.69,20.61,20.66,830867.0
2019-11-01 09:30:00,20.81,21.1,20.78,21.07,320644.0,20.81,21.1,20.78,21.07,320644.0
2019-11-01 10:00:00,21.07,21.19,21.01,21.1,221816.0,21.07,21.19,21.01,21.1,221816.0
2019-11-01 10:30:00,21.1,21.12,21.0,21.08,285143.0,21.1,21.12,21.0,21.08,285143.0
2019-11-01 11:00:00,21.08,21.14,21.04,21.13,142107.0,21.08,21.14,21.04,21.13,142107.0
2019-11-01 11:30:00,21.12,21.16,21.02,21.03,117018.0,21.12,21.16,21.02,21.03,117018.0
2019-11-01 12:00:00,21.03,21.25,21.01,21.18,366723.0,21.03,21.25,21.01,21.18,366723.0
2019-11-01 12:30:00,21.18,21.18,21.05,21.05,107747.0,21.18,21.18,21.05,21.05,107747.0
2019-11-01 13:00:00,21.05,21.14,21.01,21.07,171295.0,21.05,21.14,21.01,21.07,171295.0
2019-11-01 13:30:00,21.07,21.31,21.04,21.1,412709.0,21.07,21.31,21.04,21.1,412709.0
2019-11-01 14:00:00,21.1,21.13,20.98,20.99,154525.0,21.1,21.13,20.98,20.99,154525.0
2019-11-01 14:30:00,20.99,21.03,20.93,21.01,172756.0,20.99,21.03,20.93,21.01,172756.0
2019-11-01 15:00:00,21.01,21.1,20.95,21.1,340046.0,21.01,21.1,20.95,21.1,340046.0
2019-11-01 15:30:00,21.09,21.17,21.03,21.17,1348591.0,21.09,21.17,21.03,21.17,1348591.0
2019-11-04 09:30:00,17.83,18.51,17.65,18.36,8388712.0,17.83,18.51,17.65,18.36,8388712.0
2019-11-04 10:00:00,18.36,18.43,18.0,18.13,3408706.0,18.36,18.43,18.0,18.13,3408706.0
2019-11-04 10:30:00,18.12,18.17,17.79,17.83,3265950.0,18.12,18.17,17.79,17.83,3265950.0
2019-11-04 11:00:00,17.83,18.06,17.73,17.91,1987780.0,17.83,18.06,17.73,17.91,1987780.0
2019-11-04 11:30:00,17.91,17.93,17.7,17.7,2038220.0,17.91,17.93,17.7,17.7,2038220.0
2019-11-04 12:00:00,17.71,17.72,17.51,17.63,2103461.0,17.71,17.72,17.51,17.63,2103461.0
2019-11-04 12:30:00,17.63,17.68,17.5,17.5,1402031.0,17.63,17.68,17.5,17.5,1402031.0
2019-11-04 13:00:00,17.5,17.51,17.32,17.36,1669939.0,17.5,17.51,17.32,17.36,1669939.0
2019-11-04 13:30:00,17.36,17.36,17.08,17.12,1928915.0,17.36,17.36,17.08,17.12,1928915.0
2019-11-04 14:00:00,17.13,17.14,16.89,16.93,2291541.0,17.13,17.14,16.89,16.93,2291541.0
2019-11-04 14:30:00,16.93,17.17,16.92,17.05,2252807.0,16.93,17.17,16.92,17.05,2252807.0
2019-11-04 15:00:00,17.05,17.05,16.83,16.88,2555559.0,17.05,17.05,16.83,16.88,2555559.0
2019-11-04 15:30:00,16.87,17.22,16.86,17.13,4678693.0,16.87,17.22,16.86,17.13,4678693.0
2019-11-05 09:30:00,17.25,17.56,17.07,17.55,2311291.0,17.25,17.56,17.07,17.55,2311291.0
2019-11-05 10:00:00,17.54,17.79,17.35,17.37,1492389.0,17.54,17.79,17.35,17.37,1492389.0
2019-11-05 10:30:00,17.37,17.64,17.3,17.59,1122970.0,17.37,17.64,17.3,17.59,1122970.0
2019-11-05 11:00:00,17.59,17.93,17.59,17.81,1306955.0,17.59,17.93,17.59,17.81,1306955.0
2019-11-05 11:30:00,17.81,17.96,17.7,17.96,750770.0,17.81,17.96,17.7,17.96,750770.0
2019-11-05 12:00:00,17.96,18.09,17.88,17.9,1262598.0,17.96,18.09,17.88,17.9,1262598.0
2019-11-05 12:30:00,17.89,18.06,17.8,18.06,1012772.0,17.89,18.06,17.8,18.06,1012772.0
2019-11-05 13:00:00,18.05,18.31,18.01,18.25,1055612.0,18.05,18.31,18.01,18.25,1055612.0
2019-11-05 13:30:00,18.25,18.25,18.02,18.11,761741.0,18.25,18.25,18.02,18.11,761741.0
2019-11-05 14:00:00,18.11,18.21,18.1,18.15,501760.0,18.11,18.21,18.1,18.15,501760.0
2019-11-05 14:30:00,18.14,18.19,17.99,18.07,448671.0,18.14,18.19,17.99,18.07,448671.0
2019-11-05 15:00:00,18.07,18.11,17.98,17.99,417400.0,18.07,18.11,17.98,17.99,417400.0
2019-11-05 15:30:00,17.98,18.0,17.84,17.9,1247235.0,17.98,18.0,17.84,17.9,1247235.0
2019-11-06 09:30:00,18.11,18.17,17.77,18.15,863309.0,18.11,18.17,17.77,18.15,863309.0
2019-11-06 10:00:00,18.14,18.23,18.11,18.16,461875.0,18.14,18.23,18.11,18.16,461875.0
2019-11-06 10:30:00,18.16,18.22,18.04,18.13,341903.0,18.16,18.22,18.04,18.13,341903.0
2019-11-06 11:00:00,18.14,18.32,18.12,18.3,482120.0,18.14,18.32,18.12,18.3,482120.0
2019-11-06 11:30:00,18.3,18.35,18.15,18.22,494761.0,18.3,18.35,18.15,18.22,494761.0
2019-11-06 12:00:00,18.22,18.25,18.16,18.23,276325.0,18.22,18.25,18.16,18.23,276325.0
2019-11-06 12:30:00,18.24,18.29,18.22,18.24,226194.0,18.24,18.29,18.22,18.24,226194.0
2019-11-06 13:00:00,18.25,18.29,18.15,18.18,258166.0,18.25,18.29,18.15,18.18,258166.0
2019-11-06 13:30:00,18.18,18.2,18.14,18.2,224322.0,18.18,18.2,18.14,18.2,224322.0
2019-11-06 14:00:00,18.2,18.29,18.19,18.27,263475.0,18.2,18.29,18.19,18.27,263475.0
2019-11-06 14:30:00,18.27,18.33,18.26,18.31,222351.0,18.27,18.33,18.26,18.31,222351.0
2019-11-06 15:00:00,18.31,18.37,18.25,18.26,407180.0,18.31,18.37,18.25,18.26,407180.0
2019-11-06 15:30:00,18.26,18.32,18.12,18.17,1802246.0,18.26,18.32,18.12,18.17,1802246.0
2019-11-07 09:30:00,18.44,18.57,18.14,18.35,744960.0,18.44,18.57,18.14,18.35,744960.0
2019-11-07 10:00:00,18.34,18.38,18.02,18.09,245473.0,18.34,18.38,18.02,18.09,245473.0
2019-11-07 10:30:00,18.09,18.1,17.95,18.01,431634.0,18.09,18.1,17.95,18.01,431634.0
2019-11-07 11:00:00,18.01,18.01,17.82,17.89,410510.0,18.01,18.01,17.82,17.89,410510.0
2019-11-07 11:30:00,17.89,17.99,17.87,17.96,412056.0,17.89,17.99,17.87,17.96,412056.0
2019-11-07 12:00:00,17.96,18.03,17.84,17.88,306061.0,17.96,18.03,17.84,17.88,306061.0
2019-11-07 12:30:00,17.88,17.9,17.83,17.88,202209.0,17.88,17.9,17.83,17.88,202209.0
2019-11-07 13:00:00,17.88,17.92,17.84,17.86,202137.0,17.88,17.92,17.84,17.86,202137.0
2019-11-07 13:30:00,17.86,17.87,17.74,17.76,249868.0,17.86,17.87,17.74,17.76,249868.0
2019-11-07 14:00:00,17.77,17.79,17.61,17.62,317230.0,17.77,17.79,17.61,17.62,317230.0
2019-11-07 14:30:00,17.61,17.62,17.39,17.5,819292.0,17.61,17.62,17.39,17.5,819292.0
2019-11-07 15:00:00,17.5,17.61,17.45,17.6,418012.0,17.5,17.61,17.45,17.6,418012.0
2019-11-07 15:30:00,17.6,17.67,17.6,17.61,1092497.0,17.6,17.67,17.6,17.61,1092497.0
2019-11-08 09:30:00,17.74,17.91,17.61,17.61,474801.0,17.74,17.91,17.61,17.61,474801.0
2019-11-08 10:00:00,17.62,17.77,17.6,17.62,253093.0,17.62,17.77,17.6,17.62,253093.0
2019-11-08 10:30:00,17.63,17.75,17.58,17.64,240522.0,17.63,17.75,17.58,17.64,240522.0
2019-11-08 11:00:00,17.63,17.67,17.5,17.57,323810.0,17.63,17.67,17.5,17.57,323810.0
2019-11-08 11:30:00,17.57,17.62,17.54,17.56,209175.0,17.57,17.62,17.54,17.56,209175.0
2019-11-08 12:00:00,17.56,17.61,17.54,17.6,128498.0,17.56,17.61,17.54,17.6,128498.0
2019-11-08 12:30:00,17.6,17.7,17.59,17.65,188381.0,17.6,17.7,17.59,17.65,188381.0
2019-11-08 13:00:00,17.66,17.68,17.54,17.57,167855.0,17.66,17.68,17.54,17.57,167855.0
2019-11-08 13:30:00,17.57,17.59,17.52,17.54,149447.0,17.57,17.59,17.52,17.54,149447.0
2019-11-08 14:00:00,17.54,17.56,17.47,17.49,255975.0,17.54,17.56,17.47,17.49,255975.0
2019-11-08 14:30:00,17.49,17.56,17.48,17.49,208378.0,17.49,17.56,17.48,17.49,208378.0
2019-11-08 15:00:00,17.5,17.5,17.41,17.48,296428.0,17.5,17.5,17.41,17.48,296428.0
2019-11-08 15:30:00,17.48,17.56,17.46,17.55,763120.0,17.48,17.56,17.46,17.55,763120.0
2019-11-11 09:30:00,17.45,17.58,17.36,17.39,320297.0,17.45,17.58,17.36,17.39,320297.0
2019-11-11 10:00:00,17.4,17.45,17.33,17.41,203756.0,17.4,17.45,17.33,17.41,203756.0
2019-11-11 10:30:00,17.42,17.44,17.32,17.34,192959.0,17.42,17.44,17.32,17.34,192959.0
2019-11-11 11:00:00,17.34,17.38,17.26,17.35,214268.0,17.34,17.38,17.26,17.35,214268.0
2019-11-11 11:30:00,17.34,17.5,17.34,17.46,222740.0,17.34,17.5,17.34,17.46,222740.0
2019-11-11 12:00:00,17.46,17.5,17.44,17.47,120447.0,17.46,17.5,17.44,17.47,120447.0
2019-11-11 12:30:00,17.47,17.5,17.42,17.43,162139.0,17.47,17.5,17.42,17.43,162139.0
2019-11-11 13:00:00,17.43,17.48,17.4,17.48,148713.0,17.43,17.48,17.4,17.48,148713.0
2019-11-11 13:30:00,17.48,17.54,17.46,17.53,81887.0,17.48,17.54,17.46,17.53,81887.0
2019-11-11 14:00:00,17.53,17.55,17.46,17.51,138628.0,17.53,17.55,17.46,17.51,138628.0
2019-11-11 14:30:00,17.52,17.55,17.5,17.52,150363.0,17.52,17.55,17.5,17.52,150363.0
2019-11-11 15:00:00,17.51,17.57,17.49,17.54,331729.0,17.51,17.57,17.49,17.54,331729.0
2019-11-11 15:30:00,17.54,17.61,17.52,17.57,670894.0,17.54,17.61,17.52,17.57,670894.0
2019-11-12 09:30:00,17.7,17.86,17.7,17.77,502342.0,17.7,17.86,17.7,17.77,502342.0
2019-11-12 10:00:00,17.77,17.82,17.72,17.76,276222.0,17.77,17.82,17.72,17.76,276222.0
2019-11-12 10:30:00,17.76,17.76,17.6,17.62,203750.0,17.76,17.76,17.6,17.62,203750.0
2019-11-12 11:00:00,17.62,17.62,17.53,17.55,213276.0,17.62,17.62,17.53,17.55,213276.0
2019-11-12 11:30:00,17.55,17.57,17.42,17.45,161685.0,17.55,17.57,17.42,17.45,161685.0
2019-11-12 12:00:00,17.45,17.54,17.41,17.54,129532.0,17.45,17.54,17.41,17.54,129532.0
2019-11-12 12:30:00,17.54,17.6,17.51,17.56,175302.0,17.54,17.6,17.51,17.56,175302.0
2019-11-12 13:00:00,17.56,17.6,17.48,17.48,277199.0,17.56,17.6,17.48,17.48,277199.0
2019-11-12 13:30:00,17.49,17.55,17.48,17.53,92687.0,17.49,17.55,17.48,17.53,92687.0
2019-11-12 14:00:00,17.52,17.53,17.41,17.45,127870.0,17.52,17.53,17.41,17.45,127870.0
2019-11-12 14:30:00,17.45,17.46,17.38,17.4,130561.0,17.45,17.46,17.38,17.4,130561.0
2019-11-12 15:00:00,17.4,17.42,17.34,17.36,241142.0,17.4,17.42,17.34,17.36,241142.0
2019-11-12 15:30:00,17.36,17.38,17.25,17.28,574196.0,17.36,17.38,17.25,17.28,574196.0
2019-11-13 09:30:00,17.2,17.31,17.07,17.3,339038.0,17.2,17.31,17.07,17.3,339038.0
2019-11-13 10:00:00,17.3,17.34,17.25,17.26,148613.0,17.3,17.34,17.25,17.26,148613.0
2019-11-13 10:30:00,17.26,17.27,17.15,17.18,130729.0,17.26,17.27,17.15,17.18,130729.0
2019-11-13 11:00:00,17.18,17.23,17.15,17.22,133928.0,17.18,17.23,17.15,17.22,133928.0
2019-11-13 11:30:00,17.22,17.23,17.17,17.2,159457.0,17.22,17.23,17.17,17.2,159457.0
2019-11-13 12:00:00,17.19,17.2,17.14,17.16,101256.0,17.19,17.2,17.14,17.16,101256.0
2019-11-13 12:30:00,17.16,17.3,17.16,17.28,101006.0,17.16,17.3,17.16,17.28,101006.0
2019-11-13 13:00:00,17.28,17.34,17.27,17.31,237204.0,17.28,17.34,17.27,17.31,237204.0
2019-11-13 13:30:00,17.3,17.32,17.23,17.3,148375.0,17.3,17.32,17.23,17.3,148375.0
2019-11-13 14:00:00,17.29,17.3,17.14,17.15,193201.0,17.29,17.3,17.14,17.15,193201.0
2019-11-13 14:30:00,17.16,17.26,17.15,17.22,176874.0,17.16,17.26,17.15,17.22,176874.0
2019-11-13 15:00:00,17.23,17.23,17.17,17.2,241292.0,17.23,17.23,17.17,17.2,241292.0
2019-11-13 15:30:00,17.21,17.26,17.18,17.23,613524.0,17.21,17.26,17.18,17.23,613524.0
2019-11-14 09:30:00,17.11,17.37,17.11,17.28,251454.0,17.11,17.37,17.11,17.28,251454.0
2019-11-14 10:00:00,17.28,17.38,17.25,17.38,112818.0,17.28,17.38,17.25,17.38,112818.0
2019-11-14 10:30:00,17.38,17.48,17.37,17.4,164444.0,17.38,17.48,17.37,17.4,164444.0
2019-11-14 11:00:00,17.4,17.4,17.25,17.27,146674.0,17.4,17.4,17.25,17.27,146674.0
2019-11-14 11:30:00,17.26,17.27,17.19,17.22,230023.0,17.26,17.27,17.19,17.22,230023.0
2019-11-14 12:00:00,17.21,17.28,17.2,17.25,114909.0,17.21,17.28,17.2,17.25,114909.0
2019-11-14 12:30:00,17.25,17.28,17.18,17.21,163278.0,17.25,17.28,17.18,17.21,163278.0
2019-11-14 13:00:00,17.21,17.21,17.16,17.21,165342.0,17.21,17.21,17.16,17.21,165342.0
2019-11-14 13:30:00,17.21,17.21,17.09,17.14,171062.0,17.21,17.21,17.09,17.14,171062.0
2019-11-14 14:00:00,17.14,17.17,17.1,17.12,114436.0,17.14,17.17,17.1,17.12,114436.0
2019-11-14 14:30:00,17.11,17.14,17.1,17.13,96496.0,17.11,17.14,17.1,17.13,96496.0
2019-11-14 15:00:00,17.13,17.17,17.1,17.11,136664.0,17.13,17.17,17.1,17.11,136664.0
2019-11-14 15:30:00,17.11,17.17,17.1,17.12,490463.0,17.11,17.17,17.1,17.12,490463.0
2019-11-15 09:30:00,17.12,17.38,17.11,17.34,398140.0,17.12,17.38,17.11,17.34,398140.0
2019-11-15 10:00:00,17.33,17.49,17.27,17.49,335748.0,17.33,17.49,17.27,17.49,335748.0
2019-11-15 10:30:00,17.48,17.65,17.45,17.61,356746.0,17.48,17.65,17.45,17.61,356746.0
2019-11-15 11:00:00,17.61,17.71,17.53,17.7,399662.0,17.61,17.71,17.53,17.7,399662.0
2019-11-15 11:30:00,17.7,17.84,17.69,17.79,339114.0,17.7,17.84,17.69,17.79,339114.0
2019-11-15 12:00:00,17.78,17.89,17.77,17.82,179893.0,17.78,17.89,17.77,17.82,179893.0
2019-11-15 12:30:00,17.82,17.82,17.7,17.7,132115.0,17.82,17.82,17.7,17.7,132115.0
2019-11-15 13:00:00,17.71,17.79,17.68,17.76,180694.0,17.71,17.79,17.68,17.76,180694.0
2019-11-15 13:30:00,17.76,17.83,17.68,17.69,341861.0,17.76,17.83,17.68,17.69,341861.0
2019-11-15 14:00:00,17.69,17.73,17.63,17.69,292506.0,17.69,17.73,17.63,17.69,292506.0
2019-11-15 14:30:00,17.7,17.75,17.69,17.73,387032.0,17.7,17.75,17.69,17.73,387032.0
2019-11-15 15:00:00,17.73,17.81,17.68,17.8,369250.0,17.73,17.81,17.68,17.8,369250.0
2019-11-15 15:30:00,17.8,17.81,17.72,17.78,1013643.0,17.8,17.81,17.72,17.78,1013643.0
2019-11-18 09:30:00,17.8,17.86,17.55,17.6,400626.0,17.8,17.86,17.55,17.6,400626.0
2019-11-18 10:00:00,17.61,17.65,17.52,17.6,203910.0,17.61,17.65,17.52,17.6,203910.0
2019-11-18 10:30:00,17.59,17.64,17.53,17.54,195611.0,17.59,17.64,17.53,17.54,195611.0
2019-11-18 11:00:00,17.54,17.63,17.51,17.63,196480.0,17.54,17.63,17.51,17.63,196480.0
2019-11-18 11:30:00,17.63,17.74,17.62,17.73,142145.0,17.63,17.74,17.62,17.73,142145.0
2019-11-18 12:00:00,17.73,17.74,17.65,17.7,113505.0,17.73,17.74,17.65,17.7,113505.0
2019-11-18 12:30:00,17.7,17.8,17.69,17.8,124194.0,17.7,17.8,17.69,17.8,124194.0
2019-11-18 13:00:00,17.79,17.82,17.72,17.73,190857.0,17.79,17.82,17.72,17.73,190857.0
2019-11-18 13:30:00,17.73,17.73,17.61,17.61,142891.0,17.73,17.73,17.61,17.61,142891.0
2019-11-18 14:00:00,17.62,17.63,17.57,17.6,259423.0,17.62,17.63,17.57,17.6,259423.0
2019-11-18 14:30:00,17.6,17.6,17.45,17.48,223253.0,17.6,17.6,17.45,17.48,223253.0
2019-11-18 15:00:00,17.48,17.49,17.38,17.39,297399.0,17.48,17.49,17.38,17.39,297399.0
2019-11-18 15:30:00,17.39,17.4,17.3,17.33,791752.0,17.39,17.4,17.3,17.33,791752.0
2019-11-19 09:30:00,17.25,17.48,17.21,17.46,617350.0,17.25,17.48,17.21,17.46,617350.0
2019-11-19 10:00:00,17.46,17.48,17.23,17.35,370141.0,17.46,17.48,17.23,17.35,370141.0
2019-11-19 10:30:00,17.35,17.35,17.17,17.2,380455.0,17.35,17.35,17.17,17.2,380455.0
2019-11-19 11:00:00,17.21,17.28,17.19,17.25,209782.0,17.21,17.28,17.19,17.25,209782.0
2019-11-19 11:30:00,17.25,17.41,17.25,17.33,195371.0,17.25,17.41,17.25,17.33,195371.0
2019-11-19 12:00:00,17.32,17.39,17.31,17.33,114938.0,17.32,17.39,17.31,17.33,114938.0
2019-11-19 12:30:00,17.33,17.4,17.31,17.37,91024.0,17.33,17.4,17.31,17.37,91024.0
2019-11-19 13:00:00,17.37,17.46,17.36,17.44,122893.0,17.37,17.46,17.36,17.44,122893.0
2019-11-19 13:30:00,17.45,17.45,17.38,17.42,112457.0,17.45,17.45,17.38,17.42,112457.0
2019-11-19 14:00:00,17.43,17.5,17.42,17.48,127531.0,17.43,17.5,17.42,17.48,127531.0
2019-11-19 14:30:00,17.49,17.52,17.41,17.41,162861.0,17.49,17.52,17.41,17.41,162861.0
2019-11-19 15:00:00,17.42,17.48,17.37,17.4,306577.0,17.42,17.48,17.37,17.4,306577.0
2019-11-19 15:30:00,17.41,17.42,17.33,17.33,355542.0,17.41,17.42,17.33,17.33,355542.0
2019-11-20 09:30:00,17.3,17.31,17.03,17.04,287828.0,17.3,17.31,17.03,17.04,287828.0
2019-11-20 10:00:00,17.04,17.08,16.94,17.06,227480.0,17.04,17.08,16.94,17.06,227480.0
2019-11-20 10:30:00,17.07,17.08,16.99,17.06,137867.0,17.07,17.08,16.99,17.06,137867.0
2019-11-20 11:00:00,17.07,17.15,17.05,17.14,140527.0,17.07,17.15,17.05,17.14,140527.0
2019-11-20 11:30:00,17.14,17.19,17.1,17.14,84966.0,17.14,17.19,17.1,17.14,84966.0
2019-11-20 12:00:00,17.14,17.23,17.13,17.19,84994.0,17.14,17.23,17.13,17.19,84994.0
2019-11-20 12:30:00,17.19,17.2,17.03,17.07,110636.0,17.19,17.2,17.03,17.07,110636.0
2019-11-20 13:00:00,17.07,17.08,16.93,16.97,137118.0,17.07,17.08,16.93,16.97,137118.0
2019-11-20 13:30:00,16.97,17.06,16.94,17.02,139276.0,16.97,17.06,16.94,17.02,139276.0
2019-11-20 14:00:00,17.03,17.05,17.01,17.04,77095.0,17.03,17.05,17.01,17.04,77095.0
2019-11-20 14:30:00,17.04,17.05,17.0,17.0,75918.0,17.04,17.05,17.0,17.0,75918.0
2019-11-20 15:00:00,17.0,17.04,16.98,16.98,100711.0,17.0,17.04,16.98,16.98,100711.0
2019-11-20 15:30:00,16.98,17.05,16.97,16.99,511947.0,16.98,17.05,16.97,16.99,511947.0
2019-11-21 09:30:00,17.01,17.06,16.77,16.99,308866.0,17.01,17.06,16.77,16.99,308866.0
2019-11-21 10:00:00,17.0,17.0,16.8,16.85,338940.0,17.0,17.0,16.8,16.85,338940.0
2019-11-21 10:30:00,16.85,16.92,16.8,16.84,138465.0,16.85,16.92,16.8,16.84,138465.0
2019-11-21 11:00:00,16.83,16.84,16.74,16.76,264581.0,16.83,16.84,16.74,16.76,264581.0
2019-11-21 11:30:00,16.76,16.9,16.76,16.89,253309.0,16.76,16.9,16.76,16.89,253309.0
2019-11-21 12:00:00,16.89,16.92,16.85,16.88,122137.0,16.89,16.92,16.85,16.88,122137.0
2019-11-21 12:30:00,16.87,16.91,16.85,16.88,129864.0,16.87,16.91,16.85,16.88,129864.0
2019-11-21 13:00:00,16.88,16.93,16.85,16.92,105537.0,16.88,16.93,16.85,16.92,105537.0
2019-11-21 13:30:00,16.91,16.93,16.86,16.87,102492.0,16.91,16.93,16.86,16.87,102492.0
2019-11-21 14:00:00,16.88,16.91,16.86,16.88,88081.0,16.88,16.91,16.86,16.88,88081.0
2019-11-21 14:30:00,16.88,16.91,16.85,16.91,121750.0,16.88,16.91,16.85,16.91,121750.0
2019-11-21 15:00:00,16.91,16.92,16.89,16.91,99556.0,16.91,16.92,16.89,16.91,99556.0
2019-11-21 15:30:00,16.91,17.03,16.89,17.01,1109045.0,16.91,17.03,16.89,17.01,1109045.0
2019-11-22 09:30:00,17.09,17.21,17.03,17.15,317773.0,17.09,17.21,17.03,17.15,317773.0
2019-11-22 10:00:00,17.15,17.34,17.14,17.29,127271.0,17.15,17.34,17.14,17.29,127271.0
2019-11-22 10:30:00,17.29,17.36,17.29,17.34,210185.0,17.29,17.36,17.29,17.34,210185.0
2019-11-22 11:00:00,17.34,17.36,17.24,17.3,116683.0,17.34,17.36,17.24,17.3,116683.0
2019-11-22 11:30:00,17.3,17.43,17.29,17.36,208543.0,17.3,17.43,17.29,17.36,208543.0
2019-11-22 12:00:00,17.37,17.42,17.33,17.4,191412.0,17.37,17.42,17.33,17.4,191412.0
2019-11-22 12:30:00,17.41,17.41,17.34,17.36,68945.0,17.41,17.41,17.34,17.36,68945.0
2019-11-22 13:00:00,17.36,17.37,17.3,17.3,132857.0,17.36,17.37,17.3,17.3,132857.0
2019-11-22 13:30:00,17.3,17.38,17.3,17.35,161878.0,17.3,17.38,17.3,17.35,161878.0
2019-11-22 14:00:00,17.35,17.38,17.34,17.35,60405.0,17.35,17.38,17.34,17.35,60405.0
2019-11-22 14:30:00,17.35,17.39,17.35,17.37,86362.0,17.35,17.39,17.35,17.37,86362.0
2019-11-22 15:00:00,17.36,17.39,17.35,17.39,108002.0,17.36,17.39,17.35,17.39,108002.0
2019-11-22 15:30:00,17.39,17.46,17.37,17.43,819615.0,17.39,17.46,17.37,17.43,819615.0
2019-11-25 09:30:00,17.62,17.63,17.33,17.35,283013.0,17.62,17.63,17.33,17.35,283013.0
2019-11-25 10:00:00,17.34,17.37,17.26,17.34,192260.0,17.34,17.37,17.26,17.34,192260.0
2019-11-25 10:30:00,17.34,17.38,17.26,17.27,204999.0,17.34,17.38,17.26,17.27,204999.0
2019-11-25 11:00:00,17.27,17.35,17.23,17.34,212035.0,17.27,17.35,17.23,17.34,212035.0
2019-11-25 11:30:00,17.34,17.44,17.32,17.42,154222.0,17.34,17.44,17.32,17.42,154222.0
2019-11-25 12:00:00,17.42,17.44,17.39,17.42,117773.0,17.42,17.44,17.39,17.42,117773.0
2019-11-25 12:30:00,17.43,17.57,17.42,17.54,186846.0,17.43,17.57,17.42,17.54,186846.0
2019-11-25 13:00:00,17.54,17.57,17.44,17.46,217242.0,17.54,17.57,17.44,17.46,217242.0
2019-11-25 13:30:00,17.46,17.5,17.39,17.41,142009.0,17.46,17.5,17.39,17.41,142009.0
2019-11-25 14:00:00,17.41,17.42,17.37,17.37,81698.0,17.41,17.42,17.37,17.37,81698.0
2019-11-25 14:30:00,17.37,17.39,17.34,17.35,86495.0,17.37,17.39,17.34,17.35,86495.0
2019-11-25 15:00:00,17.35,17.38,17.33,17.34,121453.0,17.35,17.38,17.33,17.34,121453.0
2019-11-25 15:30:00,17.35,17.38,17.31,17.36,347442.0,17.35,17.38,17.31,17.36,347442.0
2019-11-26 09:30:00,17.38,17.59,17.27,17.55,415706.0,17.38,17.59,17.27,17.55,415706.0
2019-11-26 10:00:00,17.56,17.67,17.5,17.54,275606.0,17.56,17.67,17.5,17.54,275606.0
2019-11-26 10:30:00,17.53,17.7,17.51,17.64,191159.0,17.53,17.7,17.51,17.64,191159.0
2019-11-26 11:00:00,17.64,17.74,17.58,17.68,359572.0,17.64,17.74,17.58,17.68,359572.0
2019-11-26 11:30:00,17.68,17.77,17.67,17.72,141011.0,17.68,17.77,17.67,17.72,141011.0
2019-11-26 12:00:00,17.72,17.85,17.72,17.85,218491.0,17.72,17.85,17.72,17.85,218491.0
2019-11-26 12:30:00,17.84,17.88,17.75,17.79,119932.0,17.84,17.88,17.75,17.79,119932.0
2019-11-26 13:00:00,17.79,17.85,17.78,17.8,131330.0,17.79,17.85,17.78,17.8,131330.0
2019-11-26 13:30:00,17.8,17.82,17.77,17.78,92739.0,17.8,17.82,17.77,17.78,92739.0
2019-11-26 14:00:00,17.77,17.82,17.74,17.79,127671.0,17.77,17.82,17.74,17.79,127671.0
2019-11-26 14:30:00,17.8,17.87,17.79,17.87,158702.0,17.8,17.87,17.79,17.87,158702.0
2019-11-26 15:00:00,17.87,17.9,17.85,17.86,253961.0,17.87,17.9,17.85,17.86,253961.0
2019-11-26 15:30:00,17.86,18.04,17.84,18.0,1582340.0,17.86,18.04,17.84,18.0,1582340.0
2019-11-27 09:30:00,18.8,19.33,18.79,19.07,2123914.0,18.8,19.33,18.79,19.07,2123914.0
2019-11-27 10:00:00,19.07,19.38,19.04,19.32,889465.0,19.07,19.38,19.04,19.32,889465.0
2019-11-27 10:30:00,19.32,19.39,18.77,18.82,892356.0,19.32,19.39,18.77,18.82,892356.0
2019-11-27 11:00:00,18.83,18.87,18.66,18.7,624547.0,18.83,18.87,18.66,18.7,624547.0
2019-11-27 11:30:00,18.71,18.91,18.71,18.89,407207.0,18.71,18.91,18.71,18.89,407207.0
2019-11-27 12:00:00,18.89,19.05,18.88,19.03,479695.0,18.89,19.05,18.88,19.03,479695.0
2019-11-27 12:30:00,19.03,19.03,18.89,18.93,332923.0,19.03,19.03,18.89,18.93,332923.0
2019-11-27 13:00:00,18.93,18.93,18.75,18.89,304171.0,18.93,18.93,18.75,18.89,304171.0
2019-11-27 13:30:00,18.89,18.94,18.87,18.92,267139.0,18.89,18.94,18.87,18.92,267139.0
2019-11-27 14:00:00,18.92,18.94,18.87,18.89,237957.0,18.92,18.94,18.87,18.89,237957.0
2019-11-27 14:30:00,18.88,18.97,18.88,18.96,232936.0,18.88,18.97,18.88,18.96,232936.0
2019-11-27 15:00:00,18.96,19.05,18.93,19.04,436355.0,18.96,19.05,18.93,19.04,436355.0
2019-11-27 15:30:00,19.03,19.12,19.03,19.1,1044882.0,19.03,19.12,19.03,19.1,1044882.0
2019-11-29 09:30:00,19.19,19.19,18.94,19.09,479866.0,19.19,19.19,18.94,19.09,479866.0
2019-11-29 10:00:00,19.1,19.14,18.98,19.12,251595.0,19.1,19.14,18.98,19.12,251595.0
2019-11-29 10:30:00,19.12,19.18,19.09,19.16,261854.0,19.12,19.18,19.09,19.16,261854.0
2019-11-29 11:00:00,19.16,19.2,19.13,19.16,215372.0,19.16,19.2,19.13,19.16,215372.0
2019-11-29 11:30:00,19.16,19.18,19.07,19.09,231933.0,19.16,19.18,19.07,19.09,231933.0
2019-11-29 12:00:00,19.1,19.11,18.96,18.96,362410.0,19.1,19.11,18.96,18.96,362410.0
2019-11-29 12:30:00,18.96,18.97,18.77,18.9,844275.0,18.96,18.97,18.77,18.9,844275.0
2019-12-02 09:30:00,18.95,18.95,18.58,18.78,318729.0,18.95,18.95,18.58,18.78,318729.0
2019-12-02 10:00:00,18.77,18.77,18.58,18.66,280694.0,18.77,18.77,18.58,18.66,280694.0
2019-12-02 10:30:00,18.67,18.73,18.62,18.71,170946.0,18.67,18.73,18.62,18.71,170946.0
2019-12-02 11:00:00,18.71,18.74,18.59,18.62,189863.0,18.71,18.74,18.59,18.62,189863.0
2019-12-02 11:30:00,18.61,18.67,18.56,18.65,227380.0,18.61,18.67,18.56,18.65,227380.0
2019-12-02 12:00:00,18.66,18.66,18.44,18.47,263654.0,18.66,18.66,18.44,18.47,263654.0
2019-12-02 12:30:00,18.47,18.5,18.39,18.42,170253.0,18.47,18.5,18.39,18.42,170253.0
2019-12-02 13:00:00,18.43,18.49,18.37,18.41,311249.0,18.43,18.49,18.37,18.41,311249.0
2019-12-02 13:30:00,18.41,18.47,18.38,18.46,130171.0,18.41,18.47,18.38,18.46,130171.0
2019-12-02 14:00:00,18.46,18.5,18.42,18.49,96851.0,18.46,18.5,18.42,18.49,96851.0
2019-12-02 14:30:00,18.49,18.52,18.43,18.47,115476.0,18.49,18.52,18.43,18.47,115476.0
2019-12-02 15:00:00,18.47,18.48,18.42,18.43,152880.0,18.47,18.48,18.42,18.43,152880.0
2019-12-02 15:30:00,18.43,18.46,18.38,18.44,509718.0,18.43,18.46,18.38,18.44,509718.0
2019-12-03 09:30:00,18.03,18.34,17.91,18.34,516930.0,18.03,18.34,17.91,18.34,516930.0
2019-12-03 10:00:00,18.34,18.37,18.15,18.21,185950.0,18.34,18.37,18.15,18.21,185950.0
2019-12-03 10:30:00,18.21,18.3,18.18,18.2,139557.0,18.21,18.3,18.18,18.2,139557.0
2019-12-03 11:00:00,18.19,18.21,18.07,18.1,182985.0,18.19,18.21,18.07,18.1,182985.0
2019-12-03 11:30:00,18.09,18.16,18.03,18.11,161973.0,18.09,18.16,18.03,18.11,161973.0
2019-12-03 12:00:00,18.11,18.18,18.1,18.14,178205.0,18.11,18.18,18.1,18.14,178205.0
2019-12-03 12:30:00,18.14,18.23,18.13,18.21,90014.0,18.14,18.23,18.13,18.21,90014.0
2019-12-03 13:00:00,18.21,18.25,18.18,18.22,93447.0,18.21,18.25,18.18,18.22,93447.0
2019-12-03 13:30:00,18.22,18.23,18.14,18.15,85987.0,18.22,18.23,18.14,18.15,85987.0
2019-12-03 14:00:00,18.14,18.17,18.11,18.14,97688.0,18.14,18.17,18.11,18.14,97688.0
2019-12-03 14:30:00,18.14,18.18,18.13,18.16,116671.0,18.14,18.18,18.13,18.16,116671.0
2019-12-03 15:00:00,18.16,18.2,18.12,18.19,151034.0,18.16,18.2,18.12,18.19,151034.0
2019-12-03 15:30:00,18.19,18.2,18.11,18.12,554231.0,18.19,18.2,18.11,18.12,554231.0
2019-12-04 09:30:00,18.23,18.32,18.14,18.3,292306.0,18.23,18.32,18.14,18.3,292306.0
2019-12-04 10:00:00,18.29,18.35,18.26,18.28,141217.0,18.29,18.35,18.26,18.28,141217.0
2019-12-04 10:30:00,18.28,18.32,18.25,18.29,109916.0,18.28,18.32,18.25,18.29,109916.0
2019-12-04 11:00:00,18.29,18.4,18.28,18.39,122259.0,18.29,18.4,18.28,18.39,122259.0
2019-12-04 11:30:00,18.39,18.43,18.36,18.38,88610.0,18.39,18.43,18.36,18.38,88610.0
2019-12-04 12:00:00,18.38,18.45,18.37,18.45,124225.0,18.38,18.45,18.37,18.45,124225.0
2019-12-04 12:30:00,18.45,18.48,18.43,18.48,63353.0,18.45,18.48,18.43,18.48,63353.0
2019-12-04 13:00:00,18.48,18.54,18.47,18.51,136728.0,18.48,18.54,18.47,18.51,136728.0
2019-12-04 13:30:00,18.5,18.53,18.47,18.52,73590.0,18.5,18.53,18.47,18.52,73590.0
2019-12-04 14:00:00,18.52,18.52,18.45,18.46,134896.0,18.52,18.52,18.45,18.46,134896.0
2019-12-04 14:30:00,18.46,18.5,18.44,18.5,74027.0,18.46,18.5,18.44,18.5,74027.0
2019-12-04 15:00:00,18.5,18.6,18.49,18.59,210991.0,18.5,18.6,18.49,18.59,210991.0
2019-12-04 15:30:00,18.59,18.62,18.54,18.61,683150.0,18.59,18.62,18.54,18.61,683150.0
2019-12-05 09:30:00,18.76,18.78,18.51,18.57,411863.0,18.76,18.78,18.51,18.57,411863.0
2019-12-05 10:00:00,18.57,18.75,18.55,18.73,216180.0,18.57,18.75,18.55,18.73,216180.0
2019-12-05 10:30:00,18.73,18.79,18.67,18.74,200217.0,18.73,18.79,18.67,18.74,200217.0
2019-12-05 11:00:00,18.73,18.74,18.63,18.71,104153.0,18.73,18.74,18.63,18.71,104153.0
2019-12-05 11:30:00,18.71,18.76,18.68,18.71,191072.0,18.71,18.76,18.68,18.71,191072.0
2019-12-05 12:00:00,18.71,18.75,18.69,18.73,131183.0,18.71,18.75,18.69,18.73,131183.0
2019-12-05 12:30:00,18.73,18.73,18.69,18.7,134998.0,18.73,18.73,18.69,18.7,134998.0
2019-12-05 13:00:00,18.71,18.71,18.63,18.66,234200.0,18.71,18.71,18.63,18.66,234200.0
2019-12-05 13:30:00,18.65,18.76,18.62,18.65,267808.0,18.65,18.76,18.62,18.65,267808.0
2019-12-05 14:00:00,18.64,18.73,18.64,18.71,129467.0,18.64,18.73,18.64,18.71,129467.0
2019-12-05 14:30:00,18.71,18.74,18.69,18.73,127233.0,18.71,18.74,18.69,18.73,127233.0
2019-12-05 15:00:00,18.73,18.8,18.71,18.76,183104.0,18.73,18.8,18.71,18.76,183104.0
2019-12-05 15:30:00,18.75,18.83,18.73,18.79,664192.0,18.75,18.83,18.73,18.79,664192.0
2019-12-06 09:30:00,18.94,19.05,18.84,18.98,378724.0,18.94,19.05,18.84,18.98,378724.0
2019-12-06 10:00:00,18.99,19.01,18.91,18.96,247301.0,18.99,19.01,18.91,18.96,247301.0
2019-12-06 10:30:00,18.96,19.08,18.95,19.03,245506.0,18.96,19.08,18.95,19.03,245506.0
2019-12-06 11:00:00,19.02,19.12,19.01,19.07,216668.0,19.02,19.12,19.01,19.07,216668.0
2019-12-06 11:30:00,19.07,19.13,19.07,19.12,161303.0,19.07,19.13,19.07,19.12,161303.0
2019-12-06 12:00:00,19.11,19.12,19.05,19.05,130219.0,19.11,19.12,19.05,19.05,130219.0
2019-12-06 12:30:00,19.05,19.07,19.0,19.03,115034.0,19.05,19.07,19.0,19.03,115034.0
2019-12-06 13:00:00,19.02,19.06,19.0,19.01,106717.0,19.02,19.06,19.0,19.01,106717.0
2019-12-06 13:30:00,19.01,19.07,19.0,19.03,110071.0,19.01,19.07,19.0,19.03,110071.0
2019-12-06 14:00:00,19.03,19.07,19.0,19.01,140747.0,19.03,19.07,19.0,19.01,140747.0
2019-12-06 14:30:00,19.01,19.04,18.98,19.02,99127.0,19.01,19.04,18.98,19.02,99127.0
2019-12-06 15:00:00,19.02,19.08,19.0,19.07,169447.0,19.02,19.08,19.0,19.07,169447.0
2019-12-06 15:30:00,19.07,19.09,18.96,18.96,571716.0,19.07,19.09,18.96,18.96,571716.0
2019-12-09 09:30:00,18.9,19.07,18.82,19.04,288678.0,18.9,19.07,18.82,19.04,288678.0
2019-12-09 10:00:00,19.04,19.08,18.99,19.08,172521.0,19.04,19.08,18.99,19.08,172521.0
2019-12-09 10:30:00,19.08,19.21,19.06,19.21,157651.0,19.08,19.21,19.06,19.21,157651.0
2019-12-09 11:00:00,19.21,19.29,19.18,19.23,306442.0,19.21,19.29,19.18,19.23,306442.0
2019-12-09 11:30:00,19.23,19.26,19.19,19.25,118605.0,19.23,19.26,19.19,19.25,118605.0
2019-12-09 12:00:00,19.25,19.32,19.24,19.29,187889.0,19.25,19.32,19.24,19.29,187889.0
2019-12-09 12:30:00,19.29,19.29,19.25,19.27,81489.0,19.29,19.29,19.25,19.27,81489.0
2019-12-09 13:00:00,19.26,19.34,19.26,19.34,196326.0,19.26,19.34,19.26,19.34,196326.0
2019-12-09 13:30:00,19.34,19.36,19.32,19.35,134637.0,19.34,19.36,19.32,19.35,134637.0
2019-12-09 14:00:00,19.35,19.35,19.26,19.29,125668.0,19.35,19.35,19.26,19.29,125668.0
2019-12-09 14:30:00,19.29,19.32,19.28,19.32,141937.0,19.29,19.32,19.28,19.32,141937.0
2019-12-09 15:00:00,19.31,19.35,19.31,19.32,138272.0,19.31,19.35,19.31,19.32,138272.0
2019-12-09 15:30:00,19.32,19.33,19.27,19.27,654775.0,19.32,19.33,19.27,19.27,654775.0
2019-12-10 09:30:00,19.23,19.32,19.09,19.27,241006.0,19.23,19.32,19.09,19.27,241006.0
2019-12-10 10:00:00,19.27,19.27,19.2,19.22,175759.0,19.27,19.27,19.2,19.22,175759.0
2019-12-10 10:30:00,19.22,19.24,19.13,19.23,155005.0,19.22,19.24,19.13,19.23,155005.0
2019-12-10 11:00:00,19.23,19.26,19.15,19.24,105706.0,19.23,19.26,19.15,19.24,105706.0
2019-12-10 11:30:00,19.25,19.29,19.23,19.27,73127.0,19.25,19.29,19.23,19.27,73127.0
2019-12-10 12:00:00,19.27,19.3,19.26,19.3,58429.0,19.27,19.3,19.26,19.3,58429.0
2019-12-10 12:30:00,19.3,19.32,19.24,19.25,81939.0,19.3,19.32,19.24,19.25,81939.0
2019-12-10 13:00:00,19.26,19.32,19.24,19.32,83363.0,19.26,19.32,19.24,19.32,83363.0
2019-12-10 13:30:00,19.31,19.32,19.27,19.27,61210.0,19.31,19.32,19.27,19.27,61210.0
2019-12-10 14:00:00,19.28,19.28,19.12,19.16,131313.0,19.28,19.28,19.12,19.16,131313.0
2019-12-10 14:30:00,19.16,19.23,19.15,19.21,109946.0,19.16,19.23,19.15,19.21,109946.0
2019-12-10 15:00:00,19.21,19.24,19.19,19.24,159338.0,19.21,19.24,19.19,19.24,159338.0
2019-12-10 15:30:00,19.23,19.28,19.18,19.24,403755.0,19.23,19.28,19.18,19.24,403755.0
2019-12-11 09:30:00,19.25,19.31,19.06,19.17,293190.0,19.25,19.31,19.06,19.17,293190.0
2019-12-11 10:00:00,19.16,19.21,19.11,19.12,156744.0,19.16,19.21,19.11,19.12,156744.0
2019-12-11 10:30:00,19.12,19.22,19.1,19.12,109688.0,19.12,19.22,19.1,19.12,109688.0
2019-12-11 11:00:00,19.12,19.2,19.09,19.16,106929.0,19.12,19.2,19.09,19.16,106929.0
2019-12-11 11:30:00,19.16,19.18,19.12,19.15,79985.0,19.16,19.18,19.12,19.15,79985.0
2019-12-11 12:00:00,19.14,19.16,19.11,19.15,79792.0,19.14,19.16,19.11,19.15,79792.0
2019-12-11 12:30:00,19.14,19.2,19.14,19.2,115271.0,19.14,19.2,19.14,19.2,115271.0
2019-12-11 13:00:00,19.2,19.26,19.19,19.25,110983.0,19.2,19.26,19.19,19.25,110983.0
2019-12-11 13:30:00,19.25,19.3,19.24,19.26,89256.0,19.25,19.3,19.24,19.26,89256.0
2019-12-11 14:00:00,19.27,19.31,19.22,19.23,75169.0,19.27,19.31,19.22,19.23,75169.0
2019-12-11 14:30:00,19.22,19.26,19.21,19.26,71308.0,19.22,19.26,19.21,19.26,71308.0
2019-12-11 15:00:00,19.26,19.31,19.26,19.28,95078.0,19.26,19.31,19.26,19.28,95078.0
2019-12-11 15:30:00,19.27,19.29,19.16,19.2,324407.0,19.27,19.29,19.16,19.2,324407.0
2019-12-12 09:30:00,19.15,19.28,19.01,19.23,253500.0,19.15,19.28,19.01,19.23,253500.0
2019-12-12 10:00:00,19.23,19.31,19.21,19.29,284572.0,19.23,19.31,19.21,19.29,284572.0
2019-12-12 10:30:00,19.29,19.3,19.07,19.13,291727.0,19.29,19.3,19.07,19.13,291727.0
2019-12-12 11:00:00,19.14,19.18,19.12,19.13,148218.0,19.14,19.18,19.12,19.13,148218.0
2019-12-12 11:30:00,19.13,19.16,19.04,19.09,187616.0,19.13,19.16,19.04,19.09,187616.0
2019-12-12 12:00:00,19.09,19.15,19.07,19.12,149635.0,19.09,19.15,19.07,19.12,149635.0
2019-12-12 12:30:00,19.12,19.16,19.1,19.1,136819.0,19.12,19.16,19.1,19.1,136819.0
2019-12-12 13:00:00,19.11,19.14,19.09,19.1,93630.0,19.11,19.14,19.09,19.1,93630.0
2019-12-12 13:30:00,19.11,19.11,19.04,19.09,98214.0,19.11,19.11,19.04,19.09,98214.0
2019-12-12 14:00:00,19.09,19.14,19.07,19.14,107312.0,19.09,19.14,19.07,19.14,107312.0
2019-12-12 14:30:00,19.14,19.26,19.13,19.24,186143.0,19.14,19.26,19.13,19.24,186143.0
2019-12-12 15:00:00,19.25,19.29,19.24,19.28,127093.0,19.25,19.29,19.24,19.28,127093.0
2019-12-12 15:30:00,19.27,19.31,19.24,19.3,335674.0,19.27,19.31,19.24,19.3,335674.0
2019-12-13 09:30:00,19.38,19.69,19.34,19.52,766668.0,19.38,19.69,19.34,19.52,766668.0
2019-12-13 10:00:00,19.53,19.9,19.5,19.67,728055.0,19.53,19.9,19.5,19.67,728055.0
2019-12-13 10:30:00,19.66,19.72,19.58,19.69,329298.0,19.66,19.72,19.58,19.69,329298.0
2019-12-13 11:00:00,19.69,19.71,19.53,19.66,234363.0,19.69,19.71,19.53,19.66,234363.0
2019-12-13 11:30:00,19.67,19.74,19.53,19.53,171042.0,19.67,19.74,19.53,19.53,171042.0
2019-12-13 12:00:00,19.54,19.74,19.53,19.72,343889.0,19.54,19.74,19.53,19.72,343889.0
2019-12-13 12:30:00,19.72,19.73,19.59,19.61,228569.0,19.72,19.73,19.59,19.61,228569.0
2019-12-13 13:00:00,19.61,19.66,19.56,19.57,172814.0,19.61,19.66,19.56,19.57,172814.0
2019-12-13 13:30:00,19.57,19.61,19.51,19.52,227342.0,19.57,19.61,19.51,19.52,227342.0
2019-12-13 14:00:00,19.52,19.58,19.5,19.57,259696.0,19.52,19.58,19.5,19.57,259696.0
2019-12-13 14:30:00,19.57,19.61,19.56,19.59,164536.0,19.57,19.61,19.56,19.59,164536.0
2019-12-13 15:00:00,19.6,19.6,19.5,19.54,260871.0,19.6,19.6,19.5,19.54,260871.0
2019-12-13 15:30:00,19.54,19.57,19.48,19.53,711213.0,19.54,19.57,19.48,19.53,711213.0
2019-12-16 09:30:00,19.62,19.9,19.53,19.87,335577.0,19.62,19.9,19.53,19.87,335577.0
2019-12-16 10:00:00,19.88,20.0,19.86,19.99,277337.0,19.88,20.0,19.86,19.99,277337.0
2019-12-16 10:30:00,19.99,20.13,19.99,20.07,368382.0,19.99,20.13,19.99,20.07,368382.0
2019-12-16 11:00:00,20.08,20.26,20.07,20.25,300572.0,20.08,20.26,20.07,20.25,300572.0
2019-12-16 11:30:00,20.25,20.36,20.23,20.28,256729.0,20.25,20.36,20.23,20.28,256729.0
2019-12-16 12:00:00,20.28,20.37,20.25,20.27,198121.0,20.28,20.37,20.25,20.27,198121.0
2019-12-16 12:30:00,20.27,20.34,20.21,20.26,210933.0,20.27,20.34,20.21,20.26,210933.0
2019-12-16 13:00:00,20.27,20.36,20.24,20.35,136663.0,20.27,20.36,20.24,20.35,136663.0
2019-12-16 13:30:00,20.35,20.38,20.29,20.33,142773.0,20.35,20.38,20.29,20.33,142773.0
2019-12-16 14:00:00,20.33,20.39,20.33,20.36,121387.0,20.33,20.39,20.33,20.36,121387.0
2019-12-16 14:30:00,20.37,20.39,20.32,20.37,1727715.0,20.37,20.39,20.32,20.37,1727715.0
2019-12-16 15:00:00,20.37,20.54,20.37,20.5,1478399.0,20.37,20.54,20.37,20.5,1478399.0
2019-12-16 15:30:00,20.5,20.51,20.4,20.43,964581.0,20.5,20.51,20.4,20.43,964581.0
2019-12-17 09:30:00,20.4,20.44,20.23,20.34,387511.0,20.4,20.44,20.23,20.34,387511.0
2019-12-17 10:00:00,20.34,20.49,20.31,20.39,234543.0,20.34,20.49,20.31,20.39,234543.0
2019-12-17 10:30:00,20.38,20.43,20.34,20.41,184841.0,20.38,20.43,20.34,20.41,184841.0
2019-12-17 11:00:00,20.41,20.51,20.4,20.48,237239.0,20.41,20.51,20.4,20.48,237239.0
2019-12-17 11:30:00,20.48,20.51,20.43,20.47,178494.0,20.48,20.51,20.43,20.47,178494.0
2019-12-17 12:00:00,20.48,20.52,20.46,20.5,132478.0,20.48,20.52,20.46,20.5,132478.0
2019-12-17 12:30:00,20.5,20.51,20.44,20.51,78883.0,20.5,20.51,20.44,20.51,78883.0
2019-12-17 13:00:00,20.51,20.58,20.5,20.55,157869.0,20.51,20.58,20.5,20.55,157869.0
2019-12-17 13:30:00,20.55,20.61,20.54,20.59,130219.0,20.55,20.61,20.54,20.59,130219.0
2019-12-17 14:00:00,20.59,20.59,20.52,20.57,217255.0,20.59,20.59,20.52,20.57,217255.0
2019-12-17 14:30:00,20.57,20.65,20.56,20.59,314977.0,20.57,20.65,20.56,20.59,314977.0
2019-12-17 15:00:00,20.58,20.61,20.55,20.57,180650.0,20.58,20.61,20.55,20.57,180650.0
2019-12-17 15:30:00,20.57,20.65,20.54,20.58,684757.0,20.57,20.65,20.54,20.58,684757.0
2019-12-18 09:30:00,20.42,20.8,20.42,20.8,381836.0,20.42,20.8,20.42,20.8,381836.0
2019-12-18 10:00:00,20.8,20.88,20.67,20.86,179000.0,20.8,20.88,20.67,20.86,179000.0
2019-12-18 10:30:00,20.86,20.9,20.77,20.8,215347.0,20.86,20.9,20.77,20.8,215347.0
2019-12-18 11:00:00,20.8,20.84,20.77,20.8,219005.0,20.8,20.84,20.77,20.8,219005.0
2019-12-18 11:30:00,20.81,20.85,20.75,20.83,258530.0,20.81,20.85,20.75,20.83,258530.0
2019-12-18 12:00:00,20.83,20.89,20.83,20.88,179594.0,20.83,20.89,20.83,20.88,179594.0
2019-12-18 12:30:00,20.87,20.89,20.83,20.85,111829.0,20.87,20.89,20.83,20.85,111829.0
2019-12-18 13:00:00,20.85,20.92,20.85,20.9,151350.0,20.85,20.92,20.85,20.9,151350.0
2019-12-18 13:30:00,20.91,20.94,20.88,20.89,98887.0,20.91,20.94,20.88,20.89,98887.0
2019-12-18 14:00:00,20.89,20.96,20.89,20.95,105796.0,20.89,20.96,20.89,20.95,105796.0
2019-12-18 14:30:00,20.95,21.04,20.94,21.0,197188.0,20.95,21.04,20.94,21.0,197188.0
2019-12-18 15:00:00,21.0,21.04,20.97,21.04,156099.0,21.0,21.04,20.97,21.04,156099.0
2019-12-18 15:30:00,21.04,21.04,20.99,21.02,659530.0,21.04,21.04,20.99,21.02,659530.0
2019-12-19 09:30:00,20.97,21.14,20.92,21.07,221117.0,20.97,21.14,20.92,21.07,221117.0
2019-12-19 10:00:00,21.08,21.08,20.93,21.02,205417.0,21.08,21.08,20.93,21.02,205417.0
2019-12-19 10:30:00,21.01,21.12,20.98,21.09,202862.0,21.01,21.12,20.98,21.09,202862.0
2019-12-19 11:00:00,21.09,21.11,20.97,20.99,176171.0,21.09,21.11,20.97,20.99,176171.0
2019-12-19 11:30:00,20.99,21.07,20.98,21.06,183178.0,20.99,21.07,20.98,21.06,183178.0
2019-12-19 12:00:00,21.05,21.1,21.03,21.09,113413.0,21.05,21.1,21.03,21.09,113413.0
2019-12-19 12:30:00,21.09,21.21,21.07,21.19,228117.0,21.09,21.21,21.07,21.19,228117.0
2019-12-19 13:00:00,21.19,21.21,21.12,21.21,209860.0,21.19,21.21,21.12,21.21,209860.0
2019-12-19 13:30:00,21.21,21.23,21.17,21.23,163452.0,21.21,21.23,21.17,21.23,163452.0
2019-12-19 14:00:00,21.23,21.24,21.19,21.22,106889.0,21.23,21.24,21.19,21.22,106889.0
2019-12-19 14:30:00,21.22,21.23,21.17,21.18,148592.0,21.22,21.23,21.17,21.18,148592.0
2019-12-19 15:00:00,21.19,21.19,21.1,21.11,209462.0,21.19,21.19,21.1,21.11,209462.0
2019-12-19 15:30:00,21.1,21.17,21.05,21.17,822502.0,21.1,21.17,21.05,21.17,822502.0
2019-12-20 09:30:00,21.2,21.24,21.1,21.11,654125.0,21.2,21.24,21.1,21.11,654125.0
2019-12-20 10:00:00,21.12,21.28,21.1,21.27,797468.0,21.12,21.28,21.1,21.27,797468.0
2019-12-20 10:30:00,21.27,21.45,21.25,21.43,259490.0,21.27,21.45,21.25,21.43,259490.0
2019-12-20 11:00:00,21.43,21.49,21.34,21.39,244508.0,21.43,21.49,21.34,21.39,244508.0
2019-12-20 11:30:00,21.39,21.42,21.29,21.39,243246.0,21.39,21.42,21.29,21.39,243246.0
2019-12-20 12:00:00,21.39,21.49,21.38,21.49,257205.0,21.39,21.49,21.38,21.49,257205.0
2019-12-20 12:30:00,21.48,21.55,21.46,21.49,179310.0,21.48,21.55,21.46,21.49,179310.0
2019-12-20 13:00:00,21.49,21.51,21.44,21.48,131749.0,21.49,21.51,21.44,21.48,131749.0
2019-12-20 13:30:00,21.48,21.52,21.46,21.47,146875.0,21.48,21.52,21.46,21.47,146875.0
2019-12-20 14:00:00,21.46,21.51,21.45,21.5,103236.0,21.46,21.51,21.45,21.5,103236.0
2019-12-20 14:30:00,21.5,21.51,21.46,21.46,124666.0,21.5,21.51,21.46,21.46,124666.0
2019-12-20 15:00:00,21.46,21.49,21.45,21.48,165517.0,21.46,21.49,21.45,21.48,165517.0
2019-12-20 15:30:00,21.47,21.52,21.44,21.52,794753.0,21.47,21.52,21.44,21.52,794753.0
2019-12-23 09:30:00,21.55,21.57,21.42,21.53,256869.0,21.55,21.57,21.42,21.53,256869.0
2019-12-23 10:00:00,21.54,21.55,21.45,21.47,82917.0,21.54,21.55,21.45,21.47,82917.0
2019-12-23 10:30:00,21.48,21.55,21.46,21.54,114535.0,21.48,21.55,21.46,21.54,114535.0
2019-12-23 11:00:00,21.54,21.61,21.53,21.57,132990.0,21.54,21.61,21.53,21.57,132990.0
2019-12-23 11:30:00,21.57,21.65,21.55,21.59,120035.0,21.57,21.65,21.55,21.59,120035.0
2019-12-23 12:00:00,21.58,21.64,21.58,21.6,80627.0,21.58,21.64,21.58,21.6,80627.0
2019-12-23 12:30:00,21.6,21.65,21.59,21.62,155448.0,21.6,21.65,21.59,21.62,155448.0
2019-12-23 13:00:00,21.62,21.63,21.51,21.54,81054.0,21.62,21.63,21.51,21.54,81054.0
2019-12-23 13:30:00,21.53,21.58,21.52,21.55,139081.0,21.53,21.58,21.52,21.55,139081.0
2019-12-23 14:00:00,21.55,21.56,21.53,21.55,78334.0,21.55,21.56,21.53,21.55,78334.0
2019-12-23 14:30:00,21.55,21.59,21.53,21.59,107544.0,21.55,21.59,21.53,21.59,107544.0
2019-12-23 15:00:00,21.58,21.59,21.52,21.55,130394.0,21.58,21.59,21.52,21.55,130394.0
2019-12-23 15:30:00,21.55,21.58,21.49,21.57,552580.0,21.55,21.58,21.49,21.57,552580.0
2019-12-24 09:30:00,21.56,21.67,21.49,21.59,290854.0,21.56,21.67,21.49,21.59,290854.0
2019-12-24 10:00:00,21.58,21.63,21.52,21.59,241051.0,21.58,21.63,21.52,21.59,241051.0
2019-12-24 10:30:00,21.58,21.65,21.57,21.61,306425.0,21.58,21.65,21.57,21.61,306425.0
2019-12-24 11:00:00,21.61,21.62,21.51,21.56,203667.0,21.61,21.62,21.51,21.56,203667.0
2019-12-24 11:30:00,21.57,21.58,21.51,21.55,173536.0,21.57,21.58,21.51,21.55,173536.0
2019-12-24 12:00:00,21.55,21.61,21.54,21.55,74033.0,21.55,21.61,21.54,21.55,74033.0
2019-12-24 12:30:00,21.55,21.64,21.53,21.63,321261.0,21.55,21.64,21.53,21.63,321261.0
2019-12-26 09:30:00,21.61,21.87,21.61,21.72,153827.0,21.61,21.87,21.61,21.72,153827.0
2019-12-26 10:00:00,21.73,21.8,21.71,21.76,108286.0,21.73,21.8,21.71,21.76,108286.0
2019-12-26 10:30:00,21.77,21.78,21.66,21.67,54068.0,21.77,21.78,21.66,21.67,54068.0
2019-12-26 11:00:00,21.67,21.7,21.64,21.67,71785.0,21.67,21.7,21.64,21.67,71785.0
2019-12-26 11:30:00,21.68,21.7,21.66,21.67,38157.0,21.68,21.7,21.66,21.67,38157.0
2019-12-26 12:00:00,21.67,21.68,21.56,21.6,59585.0,21.67,21.68,21.56,21.6,59585.0
2019-12-26 12:30:00,21.6,21.67,21.6,21.66,56129.0,21.6,21.67,21.6,21.66,56129.0
2019-12-26 13:00:00,21.66,21.68,21.62,21.66,81456.0,21.66,21.68,21.62,21.66,81456.0
2019-12-26 13:30:00,21.66,21.67,21.61,21.64,65145.0,21.66,21.67,21.61,21.64,65145.0
2019-12-26 14:00:00,21.64,21.71,21.64,21.7,71873.0,21.64,21.71,21.64,21.7,71873.0
2019-12-26 14:30:00,21.7,21.71,21.67,21.69,54268.0,21.7,21.71,21.67,21.69,54268.0
2019-12-26 15:00:00,21.69,21.72,21.68,21.71,55107.0,21.69,21.72,21.68,21.71,55107.0
2019-12-26 15:30:00,21.71,21.82,21.7,21.81,498430.0,21.71,21.82,21.7,21.81,498430.0
2019-12-27 09:30:00,21.88,21.89,21.59,21.59,194824.0,21.88,21.89,21.59,21.59,194824.0
2019-12-27 10:00:00,21.58,21.64,21.52,21.64,92362.0,21.58,21.64,21.52,21.64,92362.0
2019-12-27 10:30:00,21.65,21.68,21.57,21.66,79561.0,21.65,21.68,21.57,21.66,79561.0
2019-12-27 11:00:00,21.66,21.67,21.57,21.58,110793.0,21.66,21.67,21.57,21.58,110793.0
2019-12-27 11:30:00,21.59,21.62,21.58,21.61,77500.0,21.59,21.62,21.58,21.61,77500.0
2019-12-27 12:00:00,21.61,21.61,21.53,21.54,95662.0,21.61,21.61,21.53,21.54,95662.0
2019-12-27 12:30:00,21.54,21.56,21.49,21.56,78959.0,21.54,21.56,21.49,21.56,78959.0
2019-12-27 13:00:00,21.56,21.57,21.45,21.46,77940.0,21.56,21.57,21.45,21.46,77940.0
2019-12-27 13:30:00,21.45,21.5,21.43,21.44,104983.0,21.45,21.5,21.43,21.44,104983.0
2019-12-27 14:00:00,21.44,21.49,21.41,21.43,57223.0,21.44,21.49,21.41,21.43,57223.0
2019-12-27 14:30:00,21.43,21.5,21.43,21.47,69938.0,21.43,21.5,21.43,21.47,69938.0
2019-12-27 15:00:00,21.46,21.52,21.46,21.48,64667.0,21.46,21.52,21.46,21.48,64667.0
2019-12-27 15:30:00,21.48,21.5,21.38,21.46,353239.0,21.48,21.5,21.38,21.46,353239.0
2019-12-30 09:30:00,21.42,21.45,21.23,21.39,354584.0,21.42,21.45,21.23,21.39,354584.0
2019-12-30 10:00:00,21.4,21.41,21.26,21.32,138095.0,21.4,21.41,21.26,21.32,138095.0
2019-12-30 10:30:00,21.32,21.39,21.3,21.34,453447.0,21.32,21.39,21.3,21.34,453447.0
2019-12-30 11:00:00,21.34,21.35,21.26,21.34,109881.0,21.34,21.35,21.26,21.34,109881.0
2019-12-30 11:30:00,21.33,21.41,21.32,21.4,158236.0,21.33,21.41,21.32,21.4,158236.0
2019-12-30 12:00:00,21.39,21.45,21.38,21.44,87767.0,21.39,21.45,21.38,21.44,87767.0
2019-12-30 12:30:00,21.44,21.46,21.41,21.45,81019.0,21.44,21.46,21.41,21.45,81019.0
2019-12-30 13:00:00,21.44,21.48,21.42,21.46,110898.0,21.44,21.48,21.42,21.46,110898.0
2019-12-30 13:30:00,21.47,21.49,21.43,21.48,73721.0,21.47,21.49,21.43,21.48,73721.0
2019-12-30 14:00:00,21.48,21.49,21.37,21.38,90257.0,21.48,21.49,21.37,21.38,90257.0
2019-12-30 14:30:00,21.38,21.39,21.32,21.32,79288.0,21.38,21.39,21.32,21.32,79288.0
2019-12-30 15:00:00,21.33,21.34,21.28,21.29,110464.0,21.33,21.34,21.28,21.29,110464.0
2019-12-30 15:30:00,21.29,21.3,21.18,21.27,649762.0,21.29,21.3,21.18,21.27,649762.0
2019-12-31 09:30:00,21.24,21.4,21.12,21.4,216017.0,21.24,21.4,21.12,21.4,216017.0
2019-12-31 10:00:00,21.4,21.53,21.37,21.45,160787.0,21.4,21.53,21.37,21.45,160787.0
2019-12-31 10:30:00,21.46,21.49,21.42,21.46,85272.0,21.46,21.49,21.42,21.46,85272.0
2019-12-31 11:00:00,21.46,21.53,21.44,21.44,131441.0,21.46,21.53,21.44,21.44,131441.0
2019-12-31 11:30:00,21.44,21.52,21.42,21.5,104225.0,21.44,21.52,21.42,21.5,104225.0
2019-12-31 12:00:00,21.5,21.5,21.46,21.48,131159.0,21.5,21.5,21.46,21.48,131159.0
2019-12-31 12:30:00,21.48,21.52,21.48,21.5,139293.0,21.48,21.52,21.48,21.5,139293.0
2019-12-31 13:00:00,21.5,21.55,21.5,21.52,111246.0,21.5,21.55,21.5,21.52,111246.0
2019-12-31 13:30:00,21.52,21.55,21.5,21.54,81259.0,21.52,21.55,21.5,21.54,81259.0
2019-12-31 14:00:00,21.54,21.61,21.53,21.56,124616.0,21.54,21.61,21.53,21.56,124616.0
2019-12-31 14:30:00,21.56,21.58,21.53,21.53,108420.0,21.56,21.58,21.53,21.53,108420.0
2019-12-31 15:00:00,21.53,21.58,21.51,21.57,288401.0,21.53,21.58,21.51,21.57,288401.0
2019-12-31 15:30:00,21.57,21.6,21.51,21.6,642543.0,21.57,21.6,21.51,21.6,642543.0
2020-01-02 09:30:00,21.83,21.83,21.61,21.71,217123.0,21.83,21.83,21.61,21.71,217123.0
2020-01-02 10:00:00,21.71,21.77,21.46,21.47,164693.0,21.71,21.77,21.46,21.47,164693.0
2020-01-02 10:30:00,21.47,21.48,21.4,21.46,280528.0,21.47,21.48,21.4,21.46,280528.0
2020-01-02 11:00:00,21.46,21.51,21.38,21.46,238843.0,21.46,21.51,21.38,21.46,238843.0
2020-01-02 11:30:00,21.46,21.54,21.44,21.52,428681.0,21.46,21.54,21.44,21.52,428681.0
2020-01-02 12:00:00,21.53,21.55,21.49,21.51,101282.0,21.53,21.55,21.49,21.51,101282.0
2020-01-02 12:30:00,21.51,21.53,21.48,21.51,161509.0,21.51,21.53,21.48,21.51,161509.0
2020-01-02 13:00:00,21.51,21.53,21.49,21.53,187406.0,21.51,21.53,21.49,21.53,187406.0
2020-01-02 13:30:00,21.52,21.6,21.5,21.59,126592.0,21.52,21.6,21.5,21.59,126592.0
2020-01-02 14:00:00,21.59,21.63,21.56,21.63,156487.0,21.59,21.63,21.56,21.63,156487.0
2020-01-02 14:30:00,21.62,21.63,21.6,21.62,85404.0,21.62,21.63,21.6,21.62,85404.0
2020-01-02 15:00:00,21.63,21.64,21.59,21.6,96255.0,21.63,21.64,21.59,21.6,96255.0
2020-01-02 15:30:00,21.61,21.8,21.59,21.79,739596.0,21.61,21.8,21.59,21.79,739596.0
2020-01-03 09:30:00,21.48,21.74,21.4,21.73,435839.0,21.48,21.74,21.4,21.73,435839.0
2020-01-03 10:00:00,21.72,21.82,21.67,21.74,461525.0,21.72,21.82,21.67,21.74,461525.0
2020-01-03 10:30:00,21.74,21.79,21.69,21.73,305013.0,21.74,21.79,21.69,21.73,305013.0
2020-01-03 11:00:00,21.73,21.77,21.69,21.73,267310.0,21.73,21.77,21.69,21.73,267310.0
2020-01-03 11:30:00,21.73,21.77,21.72,21.74,162012.0,21.73,21.77,21.72,21.74,162012.0
2020-01-03 12:00:00,21.74,21.87,21.74,21.86,134606.0,21.74,21.87,21.74,21.86,134606.0
2020-01-03 12:30:00,21.86,21.95,21.85,21.95,181896.0,21.86,21.95,21.85,21.95,181896.0
2020-01-03 13:00:00,21.95,21.96,21.91,21.94,117492.0,21.95,21.96,21.91,21.94,117492.0
2020-01-03 13:30:00,21.94,21.95,21.8,21.91,178467.0,21.94,21.95,21.8,21.91,178467.0
2020-01-03 14:00:00,21.91,21.95,21.82,21.84,144409.0,21.91,21.95,21.82,21.84,144409.0
2020-01-03 14:30:00,21.84,21.88,21.83,21.86,81691.0,21.84,21.88,21.83,21.86,81691.0
2020-01-03 15:00:00,21.87,21.91,21.83,21.87,233900.0,21.87,21.91,21.83,21.87,233900.0
2020-01-03 15:30:00,21.88,21.88,21.71,21.85,1050065.0,21.88,21.88,21.71,21.85,1050065.0
2020-01-06 09:30:00,21.51,21.53,20.95,20.97,1685566.0,21.51,21.53,20.95,20.97,1685566.0
2020-01-06 10:00:00,20.96,20.98,20.57,20.65,628973.0,20.96,20.98,20.57,20.65,628973.0
2020-01-06 10:30:00,20.64,20.99,20.59,20.96,2040495.0,20.64,20.99,20.59,20.96,2040495.0
2020-01-06 11:00:00,20.95,21.0,20.65,20.75,816707.0,20.95,21.0,20.65,20.75,816707.0
2020-01-06 11:30:00,20.75,20.81,20.71,20.78,413923.0,20.75,20.81,20.71,20.78,413923.0
2020-01-06 12:00:00,20.78,20.89,20.78,20.82,174488.0,20.78,20.89,20.78,20.82,174488.0
2020-01-06 12:30:00,20.82,20.84,20.76,20.79,179453.0,20.82,20.84,20.76,20.79,179453.0
2020-01-06 13:00:00,20.8,20.83,20.65,20.66,310362.0,20.8,20.83,20.65,20.66,310362.0
2020-01-06 13:30:00,20.66,20.66,20.38,20.48,474948.0,20.66,20.66,20.38,20.48,474948.0
2020-01-06 14:00:00,20.48,20.48,20.35,20.35,457645.0,20.48,20.48,20.35,20.35,457645.0
2020-01-06 14:30:00,20.35,20.44,20.35,20.43,475293.0,20.35,20.44,20.35,20.43,475293.0
2020-01-06 15:00:00,20.43,20.47,20.37,20.4,453888.0,20.43,20.47,20.37,20.4,453888.0
2020-01-06 15:30:00,20.39,20.48,20.38,20.45,1473965.0,20.39,20.48,20.38,20.45,1473965.0
2020-01-07 09:30:00,20.37,20.77,20.29,20.72,641379.0,20.37,20.77,20.29,20.72,641379.0
2020-01-07 10:00:00,20.72,20.83,20.58,20.6,420424.0,20.72,20.83,20.58,20.6,420424.0
2020-01-07 10:30:00,20.6,20.75,20.6,20.69,293081.0,20.6,20.75,20.6,20.69,293081.0
2020-01-07 11:00:00,20.69,20.73,20.61,20.64,257596.0,20.69,20.73,20.61,20.64,257596.0
2020-01-07 11:30:00,20.63,20.64,20.46,20.48,362002.0,20.63,20.64,20.46,20.48,362002.0
2020-01-07 12:00:00,20.48,20.62,20.44,20.59,552699.0,20.48,20.62,20.44,20.59,552699.0
2020-01-07 12:30:00,20.59,20.61,20.55,20.59,249402.0,20.59,20.61,20.55,20.59,249402.0
2020-01-07 13:00:00,20.59,20.61,20.56,20.57,323153.0,20.59,20.61,20.56,20.57,323153.0
2020-01-07 13:30:00,20.58,20.61,20.57,20.6,304937.0,20.58,20.61,20.57,20.6,304937.0
2020-01-07 14:00:00,20.6,20.68,20.58,20.66,201869.0,20.6,20.68,20.58,20.66,201869.0
2020-01-07 14:30:00,20.66,20.68,20.56,20.6,300858.0,20.66,20.68,20.56,20.6,300858.0
2020-01-07 15:00:00,20.6,20.66,20.58,20.64,520927.0,20.6,20.66,20.58,20.64,520927.0
2020-01-07 15:30:00,20.64,20.71,20.62,20.68,739308.0,20.64,20.71,20.62,20.68,739308.0
2020-01-08 09:30:00,20.75,21.0,20.72,20.93,351551.0,20.75,21.0,20.72,20.93,351551.0
2020-01-08 10:00:00,20.92,20.95,20.68,20.69,237673.0,20.92,20.95,20.68,20.69,237673.0
2020-01-08 10:30:00,20.7,20.75,20.57,20.62,300829.0,20.7,20.75,20.57,20.62,300829.0
2020-01-08 11:00:00,20.63,20.66,20.48,20.54,396691.0,20.63,20.66,20.48,20.54,396691.0
2020-01-08 11:30:00,20.54,20.67,20.48,20.55,337147.0,20.54,20.67,20.48,20.55,337147.0
2020-01-08 12:00:00,20.55,20.59,20.52,20.55,124185.0,20.55,20.59,20.52,20.55,124185.0
2020-01-08 12:30:00,20.55,20.57,20.51,20.55,123319.0,20.55,20.57,20.51,20.55,123319.0
2020-01-08 13:00:00,20.55,20.57,20.51,20.54,122620.0,20.55,20.57,20.51,20.54,122620.0
2020-01-08 13:30:00,20.55,20.55,20.47,20.48,176603.0,20.55,20.55,20.47,20.48,176603.0
2020-01-08 14:00:00,20.48,20.51,20.35,20.37,210923.0,20.48,20.51,20.35,20.37,210923.0
2020-01-08 14:30:00,20.37,20.43,20.31,20.42,237898.0,20.37,20.43,20.31,20.42,237898.0
2020-01-08 15:00:00,20.42,20.48,20.39,20.47,164939.0,20.42,20.48,20.39,20.47,164939.0
2020-01-08 15:30:00,20.46,20.54,20.42,20.43,783613.0,20.46,20.54,20.42,20.43,783613.0
2020-01-09 09:30:00,20.45,20.5,20.26,20.38,398277.0,20.45,20.5,20.26,20.38,398277.0
2020-01-09 10:00:00,20.38,20.39,20.18,20.18,401930.0,20.38,20.39,20.18,20.18,401930.0
2020-01-09 10:30:00,20.18,20.2,20.02,20.05,588606.0,20.18,20.2,20.02,20.05,588606.0
2020-01-09 11:00:00,20.05,20.05,19.86,19.96,524161.0,20.05,20.05,19.86,19.96,524161.0
2020-01-09 11:30:00,19.96,20.0,19.8,19.82,551986.0,19.96,20.0,19.8,19.82,551986.0
2020-01-09 12:00:00,19.82,19.9,19.75,19.77,370787.0,19.82,19.9,19.75,19.77,370787.0
2020-01-09 12:30:00,19.77,19.78,19.66,19.67,279574.0,19.77,19.78,19.66,19.67,279574.0
2020-01-09 13:00:00,19.68,19.77,19.68,19.76,217141.0,19.68,19.77,19.68,19.76,217141.0
2020-01-09 13:30:00,19.76,19.81,19.72,19.8,176708.0,19.76,19.81,19.72,19.8,176708.0
2020-01-09 14:00:00,19.8,19.87,19.79,19.87,127825.0,19.8,19.87,19.79,19.87,127825.0
2020-01-09 14:30:00,19.87,19.92,19.85,19.91,210878.0,19.87,19.92,19.85,19.91,210878.0
2020-01-09 15:00:00,19.9,19.95,19.89,19.9,227219.0,19.9,19.95,19.89,19.9,227219.0
2020-01-09 15:30:00,19.89,19.91,19.75,19.79,946624.0,19.89,19.91,19.75,19.79,946624.0
2020-01-10 09:30:00,19.77,19.78,19.56,19.73,325051.0,19.77,19.78,19.56,19.73,325051.0
2020-01-10 10:00:00,19.73,19.83,19.72,19.81,135789.0,19.73,19.83,19.72,19.81,135789.0
2020-01-10 10:30:00,19.81,19.84,19.74,19.75,119768.0,19.81,19.84,19.74,19.75,119768.0
2020-01-10 11:00:00,19.75,19.79,19.7,19.77,114643.0,19.75,19.79,19.7,19.77,114643.0
2020-01-10 11:30:00,19.77,19.78,19.57,19.59,276838.0,19.77,19.78,19.57,19.59,276838.0
2020-01-10 12:00:00,19.59,19.64,19.55,19.64,109266.0,19.59,19.64,19.55,19.64,109266.0
2020-01-10 12:30:00,19.64,19.67,19.63,19.64,105236.0,19.64,19.67,19.63,19.64,105236.0
2020-01-10 13:00:00,19.64,19.64,19.59,19.59,218297.0,19.64,19.64,19.59,19.59,218297.0
2020-01-10 13:30:00,19.59,19.61,19.55,19.59,478656.0,19.59,19.61,19.55,19.59,478656.0
2020-01-10 14:00:00,19.6,19.7,19.58,19.7,173145.0,19.6,19.7,19.58,19.7,173145.0
2020-01-10 14:30:00,19.69,19.82,19.68,19.82,196366.0,19.69,19.82,19.68,19.82,196366.0
2020-01-10 15:00:00,19.82,19.82,19.76,19.79,215666.0,19.82,19.82,19.76,19.79,215666.0
2020-01-10 15:30:00,19.79,19.79,19.7,19.76,470304.0,19.79,19.79,19.7,19.76,470304.0
2020-01-13 09:30:00,19.8,19.87,19.69,19.85,251642.0,19.8,19.87,19.69,19.85,251642.0
2020-01-13 10:00:00,19.85,19.85,19.73,19.76,139815.0,19.85,19.85,19.73,19.76,139815.0
2020-01-13 10:30:00,19.75,19.97,19.74,19.95,153571.0,19.75,19.97,19.74,19.95,153571.0
2020-01-13 11:00:00,19.94,20.11,19.94,20.09,212064.0,19.94,20.11,19.94,20.09,212064.0
2020-01-13 11:30:00,20.09,20.16,20.06,20.09,235536.0,20.09,20.16,20.06,20.09,235536.0
2020-01-13 12:00:00,20.09,20.16,20.07,20.16,175520.0,20.09,20.16,20.07,20.16,175520.0
2020-01-13 12:30:00,20.16,20.19,20.12,20.15,93096.0,20.16,20.19,20.12,20.15,93096.0
2020-01-13 13:00:00,20.14,20.19,20.12,20.13,128951.0,20.14,20.19,20.12,20.13,128951.0
2020-01-13 13:30:00,20.13,20.14,20.08,20.14,128282.0,20.13,20.14,20.08,20.14,128282.0
2020-01-13 14:00:00,20.14,20.19,20.13,20.19,160856.0,20.14,20.19,20.13,20.19,160856.0
2020-01-13 14:30:00,20.19,20.22,20.16,20.21,154213.0,20.19,20.22,20.16,20.21,154213.0
2020-01-13 15:00:00,20.22,20.22,20.13,20.14,150812.0,20.22,20.22,20.13,20.14,150812.0
2020-01-13 15:30:00,20.15,20.23,20.14,20.18,440878.0,20.15,20.23,20.14,20.18,440878.0
2020-01-14 09:30:00,20.26,20.68,20.21,20.54,341112.0,20.26,20.68,20.21,20.54,341112.0
2020-01-14 10:00:00,20.55,20.65,20.46,20.63,191678.0,20.55,20.65,20.46,20.63,191678.0
2020-01-14 10:30:00,20.63,20.74,20.61,20.69,235725.0,20.63,20.74,20.61,20.69,235725.0
2020-01-14 11:00:00,20.69,20.84,20.65,20.8,277153.0,20.69,20.84,20.65,20.8,277153.0
2020-01-14 11:30:00,20.8,20.91,20.79,20.86,268281.0,20.8,20.91,20.79,20.86,268281.0
2020-01-14 12:00:00,20.86,20.98,20.82,20.98,183695.0,20.86,20.98,20.82,20.98,183695.0
2020-01-14 12:30:00,20.97,21.07,20.95,21.06,229947.0,20.97,21.07,20.95,21.06,229947.0
2020-01-14 13:00:00,21.05,21.13,21.0,21.12,228633.0,21.05,21.13,21.0,21.12,228633.0
2020-01-14 13:30:00,21.12,21.15,20.92,20.93,313166.0,21.12,21.15,20.92,20.93,313166.0
2020-01-14 14:00:00,20.94,20.98,20.86,20.97,267139.0,20.94,20.98,20.86,20.97,267139.0
2020-01-14 14:30:00,20.98,21.1,20.96,21.08,157726.0,20.98,21.1,20.96,21.08,157726.0
2020-01-14 15:00:00,21.09,21.15,21.08,21.14,368070.0,21.09,21.15,21.08,21.14,368070.0
2020-01-14 15:30:00,21.14,21.2,21.09,21.11,806959.0,21.14,21.2,21.09,21.11,806959.0
2020-01-15 09:30:00,21.01,21.32,20.94,21.27,245912.0,21.01,21.32,20.94,21.27,245912.0
2020-01-15 10:00:00,21.27,21.34,21.18,21.3,229544.0,21.27,21.34,21.18,21.3,229544.0
2020-01-15 10:30:00,21.3,21.3,21.11,21.23,250668.0,21.3,21.3,21.11,21.23,250668.0
2020-01-15 11:00:00,21.24,21.4,21.24,21.38,170422.0,21.24,21.4,21.24,21.38,170422.0
2020-01-15 11:30:00,21.37,21.42,21.21,21.23,263375.0,21.37,21.42,21.21,21.23,263375.0
2020-01-15 12:00:00,21.23,21.23,21.14,21.16,149800.0,21.23,21.23,21.14,21.16,149800.0
2020-01-15 12:30:00,21.16,21.26,21.14,21.21,113983.0,21.16,21.26,21.14,21.21,113983.0
2020-01-15 13:00:00,21.21,21.24,21.17,21.17,113426.0,21.21,21.24,21.17,21.17,113426.0
2020-01-15 13:30:00,21.18,21.24,21.17,21.21,104318.0,21.18,21.24,21.17,21.21,104318.0
2020-01-15 14:00:00,21.21,21.31,21.2,21.31,68577.0,21.21,21.31,21.2,21.31,68577.0
2020-01-15 14:30:00,21.3,21.31,21.21,21.23,109999.0,21.3,21.31,21.21,21.23,109999.0
2020-01-15 15:00:00,21.23,21.23,21.13,21.16,141129.0,21.23,21.23,21.13,21.16,141129.0
2020-01-15 15:30:00,21.17,21.22,21.11,21.17,510305.0,21.17,21.22,21.11,21.17,510305.0
2020-01-16 09:30:00,21.39,21.65,21.33,21.54,400211.0,21.39,21.65,21.33,21.54,400211.0
2020-01-16 10:00:00,21.53,21.61,21.44,21.52,143350.0,21.53,21.61,21.44,21.52,143350.0
2020-01-16 10:30:00,21.52,21.57,21.42,21.43,410083.0,21.52,21.57,21.42,21.43,410083.0
2020-01-16 11:00:00,21.42,21.51,21.33,21.42,428177.0,21.42,21.51,21.33,21.42,428177.0
2020-01-16 11:30:00,21.42,21.42,21.12,21.23,618376.0,21.42,21.42,21.12,21.23,618376.0
2020-01-16 12:00:00,21.23,21.29,21.23,21.28,123991.0,21.23,21.29,21.23,21.28,123991.0
2020-01-16 12:30:00,21.28,21.38,21.28,21.38,116719.0,21.28,21.38,21.28,21.38,116719.0
2020-01-16 13:00:00,21.38,21.38,21.31,21.34,105932.0,21.38,21.38,21.31,21.34,105932.0
2020-01-16 13:30:00,21.34,21.35,21.23,21.26,248527.0,21.34,21.35,21.23,21.26,248527.0
2020-01-16 14:00:00,21.26,21.26,21.09,21.19,453488.0,21.26,21.26,21.09,21.19,453488.0
2020-01-16 14:30:00,21.19,21.21,21.13,21.18,96496.0,21.19,21.21,21.13,21.18,96496.0
2020-01-16 15:00:00,21.18,21.23,21.15,21.18,129618.0,21.18,21.23,21.15,21.18,129618.0
2020-01-16 15:30:00,21.19,21.24,21.15,21.19,409299.0,21.19,21.24,21.15,21.19,409299.0
2020-01-17 09:30:00,21.28,21.28,20.89,20.9,483606.0,21.28,21.28,20.89,20.9,483606.0
2020-01-17 10:00:00,20.89,20.98,20.76,20.78,424524.0,20.89,20.98,20.76,20.78,424524.0
2020-01-17 10:30:00,20.78,20.81,20.67,20.75,276338.0,20.78,20.81,20.67,20.75,276338.0
2020-01-17 11:00:00,20.75,20.75,20.55,20.57,191974.0,20.75,20.75,20.55,20.57,191974.0
2020-01-17 11:30:00,20.56,20.57,20.42,20.48,442465.0,20.56,20.57,20.42,20.48,442465.0
2020-01-17 12:00:00,20.48,20.5,20.37,20.38,299403.0,20.48,20.5,20.37,20.38,299403.0
2020-01-17 12:30:00,20.38,20.4,20.33,20.36,196520.0,20.38,20.4,20.33,20.36,196520.0
2020-01-17 13:00:00,20.36,20.44,20.35,20.38,311457.0,20.36,20.44,20.35,20.38,311457.0
2020-01-17 13:30:00,20.38,20.4,20.32,20.38,157325.0,20.38,20.4,20.32,20.38,157325.0
2020-01-17 14:00:00,20.38,20.45,20.37,20.41,170593.0,20.38,20.45,20.37,20.41,170593.0
2020-01-17 14:30:00,20.41,20.47,20.38,20.46,172079.0,20.41,20.47,20.38,20.46,172079.0
2020-01-17 15:00:00,20.46,20.49,20.38,20.41,479738.0,20.46,20.49,20.38,20.41,479738.0
2020-01-17 15:30:00,20.41,20.47,20.38,20.38,890333.0,20.41,20.47,20.38,20.38,890333.0
2020-01-21 09:30:00,20.4,20.47,20.13,20.14,392567.0,20.4,20.47,20.13,20.14,392567.0
2020-01-21 10:00:00,20.14,20.25,20.09,20.12,271947.0,20.14,20.25,20.09,20.12,271947.0
2020-01-21 10:30:00,20.12,20.24,20.11,20.17,160453.0,20.12,20.24,20.11,20.17,160453.0
2020-01-21 11:00:00,20.17,20.2,20.11,20.14,204919.0,20.17,20.2,20.11,20.14,204919.0
2020-01-21 11:30:00,20.14,20.31,20.1,20.27,226960.0,20.14,20.31,20.1,20.27,226960.0
2020-01-21 12:00:00,20.27,20.43,20.27,20.37,502487.0,20.27,20.43,20.27,20.37,502487.0
2020-01-21 12:30:00,20.36,20.43,20.33,20.34,127407.0,20.36,20.43,20.33,20.34,127407.0
2020-01-21 13:00:00,20.34,20.35,20.24,20.27,114454.0,20.34,20.35,20.24,20.27,114454.0
2020-01-21 13:30:00,20.28,20.28,20.16,20.19,131080.0,20.28,20.28,20.16,20.19,131080.0
2020-01-21 14:00:00,20.19,20.26,20.17,20.19,123135.0,20.19,20.26,20.17,20.19,123135.0
2020-01-21 14:30:00,20.19,20.25,20.18,20.21,126499.0,20.19,20.25,20.18,20.21,126499.0
2020-01-21 15:00:00,20.21,20.26,20.2,20.25,151888.0,20.21,20.26,20.2,20.25,151888.0
2020-01-21 15:30:00,20.25,20.25,20.16,20.2,729147.0,20.25,20.25,20.16,20.2,729147.0
2020-01-22 09:30:00,20.44,20.49,20.27,20.39,558285.0,20.44,20.49,20.27,20.39,558285.0
2020-01-22 10:00:00,20.39,20.44,20.34,20.43,193487.0,20.39,20.44,20.34,20.43,193487.0
2020-01-22 10:30:00,20.43,20.68,20.42,20.68,221856.0,20.43,20.68,20.42,20.68,221856.0
2020-01-22 11:00:00,20.67,20.96,20.63,20.96,1256730.0,20.67,20.96,20.63,20.96,1256730.0
2020-01-22 11:30:00,20.95,20.97,20.82,20.84,303894.0,20.95,20.97,20.82,20.84,303894.0
2020-01-22 12:00:00,20.85,20.87,20.76,20.79,154630.0,20.85,20.87,20.76,20.79,154630.0
2020-01-22 12:30:00,20.78,20.85,20.76,20.8,130614.0,20.78,20.85,20.76,20.8,130614.0
2020-01-22 13:00:00,20.8,20.8,20.68,20.74,194386.0,20.8,20.8,20.68,20.74,194386.0
2020-01-22 13:30:00,20.74,20.75,20.64,20.65,97369.0,20.74,20.75,20.64,20.65,97369.0
2020-01-22 14:00:00,20.64,20.7,20.57,20.57,124026.0,20.64,20.7,20.57,20.57,124026.0
2020-01-22 14:30:00,20.57,20.59,20.54,20.57,117063.0,20.57,20.59,20.54,20.57,117063.0
2020-01-22 15:00:00,20.56,20.59,20.48,20.58,469654.0,20.56,20.59,20.48,20.58,469654.0
2020-01-22 15:30:00,20.58,20.62,20.52,20.53,521100.0,20.58,20.62,20.52,20.53,521100.0
2020-01-23 09:30:00,20.46,20.5,20.13,20.47,392329.0,20.46,20.5,20.13,20.47,392329.0
2020-01-23 10:00:00,20.46,20.65,20.43,20.64,411714.0,20.46,20.65,20.43,20.64,411714.0
2020-01-23 10:30:00,20.64,20.85,20.6,20.85,356434.0,20.64,20.85,20.6,20.85,356434.0
2020-01-23 11:00:00,20.85,21.05,20.84,20.96,330535.0,20.85,21.05,20.84,20.96,330535.0
2020-01-23 11:30:00,20.96,21.03,20.84,20.89,190028.0,20.96,21.03,20.84,20.89,190028.0
2020-01-23 12:00:00,20.89,20.96,20.83,20.96,280776.0,20.89,20.96,20.83,20.96,280776.0
2020-01-23 12:30:00,20.96,21.0,20.94,20.97,87812.0,20.96,21.0,20.94,20.97,87812.0
2020-01-23 13:00:00,20.98,21.08,20.96,21.08,107760.0,20.98,21.08,20.96,21.08,107760.0
2020-01-23 13:30:00,21.08,21.3,21.07,21.19,360649.0,21.08,21.3,21.07,21.19,360649.0
2020-01-23 14:00:00,21.19,21.28,21.16,21.17,236528.0,21.19,21.28,21.16,21.17,236528.0
2020-01-23 14:30:00,21.17,21.26,21.17,21.26,371418.0,21.17,21.26,21.17,21.26,371418.0
2020-01-23 15:00:00,21.26,21.28,21.21,21.22,262497.0,21.26,21.28,21.21,21.22,262497.0
2020-01-23 15:30:00,21.23,21.28,21.18,21.23,895564.0,21.23,21.28,21.18,21.23,895564.0
2020-01-24 09:30:00,21.24,21.36,21.21,21.3,550416.0,21.24,21.36,21.21,21.3,550416.0
2020-01-24 10:00:00,21.31,21.39,21.27,21.31,573929.0,21.31,21.39,21.27,21.31,573929.0
2020-01-24 10:30:00,21.31,21.35,21.24,21.3,615420.0,21.31,21.35,21.24,21.3,615420.0
2020-01-24 11:00:00,21.31,21.31,21.16,21.19,535627.0,21.31,21.31,21.16,21.19,535627.0
2020-01-24 11:30:00,21.19,21.22,21.07,21.07,678888.0,21.19,21.22,21.07,21.07,678888.0
2020-01-24 12:00:00,21.07,21.12,21.03,21.07,357375.0,21.07,21.12,21.03,21.07,357375.0
2020-01-24 12:30:00,21.07,21.19,21.06,21.18,98113.0,21.07,21.19,21.06,21.18,98113.0
2020-01-24 13:00:00,21.18,21.22,21.07,21.07,106578.0,21.18,21.22,21.07,21.07,106578.0
2020-01-24 13:30:00,21.08,21.11,21.01,21.03,276730.0,21.08,21.11,21.01,21.03,276730.0
2020-01-24 14:00:00,21.03,21.07,20.99,21.01,441928.0,21.03,21.07,20.99,21.01,441928.0
2020-01-24 14:30:00,21.01,21.09,21.0,21.07,205583.0,21.01,21.09,21.0,21.07,205583.0
2020-01-24 15:00:00,21.07,21.12,20.97,21.01,237386.0,21.07,21.12,20.97,21.01,237386.0
2020-01-24 15:30:00,21.0,21.01,20.83,20.98,687710.0,21.0,21.01,20.83,20.98,687710.0
2020-01-27 09:30:00,20.33,20.8,20.26,20.55,574633.0,20.33,20.8,20.26,20.55,574633.0
2020-01-27 10:00:00,20.56,20.72,20.52,20.71,257234.0,20.56,20.72,20.52,20.71,257234.0
2020-01-27 10:30:00,20.71,20.77,20.67,20.75,113973.0,20.71,20.77,20.67,20.75,113973.0
2020-01-27 11:00:00,20.75,20.76,20.66,20.7,111704.0,20.75,20.76,20.66,20.7,111704.0
2020-01-27 11:30:00,20.7,20.79,20.67,20.77,112383.0,20.7,20.79,20.67,20.77,112383.0
2020-01-27 12:00:00,20.76,20.95,20.76,20.95,149700.0,20.76,20.95,20.76,20.95,149700.0
2020-01-27 12:30:00,20.94,20.95,20.82,20.84,282360.0,20.94,20.95,20.82,20.84,282360.0
2020-01-27 13:00:00,20.84,20.86,20.78,20.82,139508.0,20.84,20.86,20.78,20.82,139508.0
2020-01-27 13:30:00,20.82,20.82,20.74,20.79,55225.0,20.82,20.82,20.74,20.79,55225.0
2020-01-27 14:00:00,20.79,20.87,20.76,20.87,84375.0,20.79,20.87,20.76,20.87,84375.0
2020-01-27 14:30:00,20.87,20.88,20.78,20.8,59740.0,20.87,20.88,20.78,20.8,59740.0
2020-01-27 15:00:00,20.8,20.81,20.73,20.73,116832.0,20.8,20.81,20.73,20.73,116832.0
2020-01-27 15:30:00,20.73,20.74,20.64,20.64,321064.0,20.73,20.74,20.64,20.64,321064.0
2020-01-28 09:30:00,20.78,20.81,20.43,20.52,192669.0,20.78,20.81,20.43,20.52,192669.0
2020-01-28 10:00:00,20.53,20.69,20.53,20.66,149072.0,20.53,20.69,20.53,20.66,149072.0
2020-01-28 10:30:00,20.66,20.7,20.55,20.6,146105.0,20.66,20.7,20.55,20.6,146105.0
2020-01-28 11:00:00,20.6,20.63,20.56,20.61,64980.0,20.6,20.63,20.56,20.61,64980.0
2020-01-28 11:30:00,20.6,20.69,20.56,20.69,131242.0,20.6,20.69,20.56,20.69,131242.0
2020-01-28 12:00:00,20.69,20.83,20.66,20.8,101981.0,20.69,20.83,20.66,20.8,101981.0
2020-01-28 12:30:00,20.8,20.91,20.8,20.91,85920.0,20.8,20.91,20.8,20.91,85920.0
2020-01-28 13:00:00,20.91,20.91,20.82,20.87,62993.0,20.91,20.91,20.82,20.87,62993.0
2020-01-28 13:30:00,20.88,20.93,20.85,20.88,57229.0,20.88,20.93,20.85,20.88,57229.0
2020-01-28 14:00:00,20.88,20.95,20.87,20.91,58794.0,20.88,20.95,20.87,20.91,58794.0
2020-01-28 14:30:00,20.91,20.93,20.84,20.87,66451.0,20.91,20.93,20.84,20.87,66451.0
2020-01-28 15:00:00,20.87,20.88,20.81,20.86,105880.0,20.87,20.88,20.81,20.86,105880.0
2020-01-28 15:30:00,20.86,20.91,20.82,20.88,447700.0,20.86,20.91,20.82,20.88,447700.0
2020-01-29 09:30:00,21.04,21.21,20.99,21.05,141861.0,21.04,21.21,20.99,21.05,141861.0
2020-01-29 10:00:00,21.04,21.04,20.9,20.95,137642.0,21.04,21.04,20.9,20.95,137642.0
2020-01-29 10:30:00,20.95,21.26,20.88,21.21,702026.0,20.95,21.26,20.88,21.21,702026.0
2020-01-29 11:00:00,21.22,21.45,21.22,21.44,414760.0,21.22,21.45,21.22,21.44,414760.0
2020-01-29 11:30:00,21.44,21.52,21.42,21.49,490160.0,21.44,21.52,21.42,21.49,490160.0
2020-01-29 12:00:00,21.49,21.5,21.23,21.23,123930.0,21.49,21.5,21.23,21.23,123930.0
2020-01-29 12:30:00,21.23,21.26,21.16,21.19,72534.0,21.23,21.26,21.16,21.19,72534.0
2020-01-29 13:00:00,21.2,21.23,21.15,21.16,57155.0,21.2,21.23,21.15,21.16,57155.0
2020-01-29 13:30:00,21.16,21.22,21.15,21.22,54479.0,21.16,21.22,21.15,21.22,54479.0
2020-01-29 14:00:00,21.22,21.25,21.16,21.16,79136.0,21.22,21.25,21.16,21.16,79136.0
2020-01-29 14:30:00,21.16,21.2,21.13,21.16,107529.0,21.16,21.2,21.13,21.16,107529.0
2020-01-29 15:00:00,21.16,21.18,21.05,21.09,310843.0,21.16,21.18,21.05,21.09,310843.0
2020-01-29 15:30:00,21.09,21.12,20.99,21.0,537362.0,21.09,21.12,20.99,21.0,537362.0
2020-01-30 09:30:00,20.91,21.01,20.8,20.86,221393.0,20.91,21.01,20.8,20.86,221393.0
2020-01-30 10:00:00,20.86,20.99,20.82,20.97,99539.0,20.86,20.99,20.82,20.97,99539.0
2020-01-30 10:30:00,20.97,21.0,20.67,20.67,138677.0,20.97,21.0,20.67,20.67,138677.0
2020-01-30 11:00:00,20.67,20.8,20.61,20.76,156265.0,20.67,20.8,20.61,20.76,156265.0
2020-01-30 11:30:00,20.75,20.83,20.71,20.78,95520.0,20.75,20.83,20.71,20.78,95520.0
2020-01-30 12:00:00,20.77,20.79,20.73,20.75,73551.0,20.77,20.79,20.73,20.75,73551.0
2020-01-30 12:30:00,20.75,20.75,20.58,20.67,70257.0,20.75,20.75,20.58,20.67,70257.0
2020-01-30 13:00:00,20.66,20.66,20.56,20.6,55988.0,20.66,20.66,20.56,20.6,55988.0
2020-01-30 13:30:00,20.61,20.63,20.58,20.59,46822.0,20.61,20.63,20.58,20.59,46822.0
2020-01-30 14:00:00,20.59,20.66,20.55,20.62,100394.0,20.59,20.66,20.55,20.62,100394.0
2020-01-30 14:30:00,20.61,20.64,20.53,20.56,344716.0,20.61,20.64,20.53,20.56,344716.0
2020-01-30 15:00:00,20.56,20.67,20.51,20.64,323567.0,20.56,20.67,20.51,20.64,323567.0
2020-01-30 15:30:00,20.64,20.86,20.62,20.86,612021.0,20.64,20.86,20.62,20.86,612021.0
2020-01-31 09:30:00,20.87,20.87,20.42,20.57,530176.0,20.87,20.87,20.42,20.57,530176.0
2020-01-31 10:00:00,20.56,20.59,20.42,20.51,262086.0,20.56,20.59,20.42,20.51,262086.0
2020-01-31 10:30:00,20.51,20.55,20.46,20.53,211372.0,20.51,20.55,20.46,20.53,211372.0
2020-01-31 11:00:00,20.52,20.54,20.4,20.44,164375.0,20.52,20.54,20.4,20.44,164375.0
2020-01-31 11:30:00,20.43,20.56,20.39,20.55,159089.0,20.43,20.56,20.39,20.55,159089.0
2020-01-31 12:00:00,20.56,20.56,20.49,20.55,90543.0,20.56,20.56,20.49,20.55,90543.0
2020-01-31 12:30:00,20.55,20.55,20.36,20.38,110788.0,20.55,20.55,20.36,20.38,110788.0
2020-01-31 13:00:00,20.39,20.48,20.37,20.46,208213.0,20.39,20.48,20.37,20.46,208213.0
2020-01-31 13:30:00,20.45,20.47,20.4,20.44,242482.0,20.45,20.47,20.4,20.44,242482.0
2020-01-31 14:00:00,20.45,20.47,20.39,20.4,155592.0,20.45,20.47,20.39,20.4,155592.0
2020-01-31 14:30:00,20.39,20.45,20.33,20.34,142663.0,20.39,20.45,20.33,20.34,142663.0
2020-01-31 15:00:00,20.35,20.36,20.27,20.29,156132.0,20.35,20.36,20.27,20.29,156132.0
2020-01-31 15:30:00,20.28,20.28,20.15,20.18,873526.0,20.28,20.28,20.15,20.18,873526.0
2020-02-03 09:30:00,20.33,20.62,20.23,20.55,290852.0,20.33,20.62,20.23,20.55,290852.0
2020-02-03 10:00:00,20.55,20.66,20.49,20.61,317253.0,20.55,20.66,20.49,20.61,317253.0
2020-02-03 10:30:00,20.61,20.64,20.45,20.47,288448.0,20.61,20.64,20.45,20.47,288448.0
2020-02-03 11:00:00,20.48,20.51,20.39,20.46,157331.0,20.48,20.51,20.39,20.46,157331.0
2020-02-03 11:30:00,20.46,20.48,20.32,20.37,161584.0,20.46,20.48,20.32,20.37,161584.0
2020-02-03 12:00:00,20.36,20.47,20.33,20.44,131940.0,20.36,20.47,20.33,20.44,131940.0
2020-02-03 12:30:00,20.44,20.49,20.4,20.48,98530.0,20.44,20.49,20.4,20.48,98530.0
2020-02-03 13:00:00,20.47,20.49,20.37,20.42,90921.0,20.47,20.49,20.37,20.42,90921.0
2020-02-03 13:30:00,20.42,20.48,20.4,20.46,94285.0,20.42,20.48,20.4,20.46,94285.0
2020-02-03 14:00:00,20.45,20.51,20.44,20.46,125703.0,20.45,20.51,20.44,20.46,125703.0
2020-02-03 14:30:00,20.46,20.5,20.41,20.42,137479.0,20.46,20.5,20.41,20.42,137479.0
2020-02-03 15:00:00,20.42,20.43,20.36,20.41,177380.0,20.42,20.43,20.36,20.41,177380.0
2020-02-03 15:30:00,20.41,20.42,20.25,20.27,510961.0,20.41,20.42,20.25,20.27,510961.0
2020-02-04 09:30:00,20.44,20.92,20.44,20.83,486601.0,20.44,20.92,20.44,20.83,486601.0
2020-02-04 10:00:00,20.84,20.9,20.74,20.89,361219.0,20.84,20.9,20.74,20.89,361219.0
2020-02-04 10:30:00,20.89,20.9,20.78,20.82,334457.0,20.89,20.9,20.78,20.82,334457.0
2020-02-04 11:00:00,20.83,20.83,20.68,20.75,380178.0,20.83,20.83,20.68,20.75,380178.0
2020-02-04 11:30:00,20.76,20.81,20.75,20.76,238553.0,20.76,20.81,20.75,20.76,238553.0
2020-02-04 12:00:00,20.76,20.97,20.74,20.97,385273.0,20.76,20.97,20.74,20.97,385273.0
2020-02-04 12:30:00,20.96,21.09,20.92,21.09,313416.0,20.96,21.09,20.92,21.09,313416.0
2020-02-04 13:00:00,21.09,21.12,21.0,21.0,248864.0,21.09,21.12,21.0,21.0,248864.0
2020-02-04 13:30:00,21.01,21.01,20.85,20.89,270723.0,21.01,21.01,20.85,20.89,270723.0
2020-02-04 14:00:00,20.89,20.92,20.83,20.88,462581.0,20.89,20.92,20.83,20.88,462581.0
2020-02-04 14:30:00,20.87,20.9,20.85,20.86,179953.0,20.87,20.9,20.85,20.86,179953.0
2020-02-04 15:00:00,20.86,20.89,20.84,20.88,309706.0,20.86,20.89,20.84,20.88,309706.0
2020-02-04 15:30:00,20.87,20.89,20.78,20.8,1083561.0,20.87,20.89,20.78,20.8,1083561.0
2020-02-05 09:30:00,20.94,21.16,20.84,20.87,418886.0,20.94,21.16,20.84,20.87,418886.0
2020-02-05 10:00:00,20.86,20.92,20.43,20.45,525311.0,20.86,20.92,20.43,20.45,525311.0
2020-02-05 10:30:00,20.44,20.58,20.28,20.51,551785.0,20.44,20.58,20.28,20.51,551785.0
2020-02-05 11:00:00,20.52,20.73,20.52,20.67,339429.0,20.52,20.73,20.52,20.67,339429.0
2020-02-05 11:30:00,20.68,20.75,20.57,20.75,335398.0,20.68,20.75,20.57,20.75,335398.0
2020-02-05 12:00:00,20.74,20.88,20.7,20.83,257110.0,20.74,20.88,20.7,20.83,257110.0
2020-02-05 12:30:00,20.84,20.85,20.73,20.76,184467.0,20.84,20.85,20.73,20.76,184467.0
2020-02-05 13:00:00,20.75,20.86,20.72,20.82,170782.0,20.75,20.86,20.72,20.82,170782.0
2020-02-05 13:30:00,20.82,20.86,20.79,20.84,174076.0,20.82,20.86,20.79,20.84,174076.0
2020-02-05 14:00:00,20.84,20.85,20.78,20.82,143193.0,20.84,20.85,20.78,20.82,143193.0
2020-02-05 14:30:00,20.82,20.83,20.76,20.79,143396.0,20.82,20.83,20.76,20.79,143396.0
2020-02-05 15:00:00,20.79,20.87,20.77,20.85,291989.0,20.79,20.87,20.77,20.85,291989.0
2020-02-05 15:30:00,20.85,20.89,20.73,20.73,749066.0,20.85,20.89,20.73,20.73,749066.0
2020-02-06 09:30:00,20.82,21.04,20.79,20.96,210650.0,20.82,21.04,20.79,20.96,210650.0
2020-02-06 10:00:00,20.96,21.0,20.79,20.82,233603.0,20.96,21.0,20.79,20.82,233603.0
2020-02-06 10:30:00,20.81,20.86,20.71,20.78,179438.0,20.81,20.86,20.71,20.78,179438.0
2020-02-06 11:00:00,20.77,20.8,20.71,20.75,159539.0,20.77,20.8,20.71,20.75,159539.0
2020-02-06 11:30:00,20.75,20.96,20.73,20.92,187831.0,20.75,20.96,20.73,20.92,187831.0
2020-02-06 12:00:00,20.92,20.93,20.67,20.69,576236.0,20.92,20.93,20.67,20.69,576236.0
2020-02-06 12:30:00,20.7,20.75,20.62,20.66,172061.0,20.7,20.75,20.62,20.66,172061.0
2020-02-06 13:00:00,20.66,20.7,20.65,20.66,137993.0,20.66,20.7,20.65,20.66,137993.0
2020-02-06 13:30:00,20.66,20.79,20.63,20.78,155697.0,20.66,20.79,20.63,20.78,155697.0
2020-02-06 14:00:00,20.78,20.86,20.73,20.78,200601.0,20.78,20.86,20.73,20.78,200601.0
2020-02-06 14:30:00,20.78,20.79,20.73,20.77,152998.0,20.78,20.79,20.73,20.77,152998.0
2020-02-06 15:00:00,20.77,20.77,20.71,20.71,176451.0,20.77,20.77,20.71,20.71,176451.0
2020-02-06 15:30:00,20.72,20.78,20.66,20.67,656828.0,20.72,20.78,20.66,20.67,656828.0
2020-02-07 09:30:00,20.83,20.85,20.39,20.4,352597.0,20.83,20.85,20.39,20.4,352597.0
2020-02-07 10:00:00,20.39,20.45,20.33,20.45,141030.0,20.39,20.45,20.33,20.45,141030.0
2020-02-07 10:30:00,20.46,20.48,20.36,20.37,309810.0,20.46,20.48,20.36,20.37,309810.0
2020-02-07 11:00:00,20.37,20.4,20.32,20.38,202071.0,20.37,20.4,20.32,20.38,202071.0
2020-02-07 11:30:00,20.37,20.41,20.29,20.33,230797.0,20.37,20.41,20.29,20.33,230797.0
2020-02-07 12:00:00,20.33,20.33,20.19,20.23,187393.0,20.33,20.33,20.19,20.23,187393.0
2020-02-07 12:30:00,20.23,20.29,20.18,20.27,197940.0,20.23,20.29,20.18,20.27,197940.0
2020-02-07 13:00:00,20.27,20.29,20.24,20.27,71594.0,20.27,20.29,20.24,20.27,71594.0
2020-02-07 13:30:00,20.27,20.32,20.24,20.24,247020.0,20.27,20.32,20.24,20.24,247020.0
2020-02-07 14:00:00,20.25,20.25,20.13,20.18,351405.0,20.25,20.25,20.13,20.18,351405.0
2020-02-07 14:30:00,20.18,20.22,20.09,20.21,248584.0,20.18,20.22,20.09,20.21,248584.0
2020-02-07 15:00:00,20.21,20.26,20.17,20.23,383239.0,20.21,20.26,20.17,20.23,383239.0
2020-02-07 15:30:00,20.23,20.26,20.15,20.25,1469035.0,20.23,20.26,20.15,20.25,1469035.0
2020-02-10 09:30:00,20.44,20.77,20.43,20.77,838836.0,20.44,20.77,20.43,20.77,838836.0
2020-02-10 10:00:00,20.77,20.8,20.66,20.75,529790.0,20.77,20.8,20.66,20.75,529790.0
2020-02-10 10:30:00,20.74,20.75,20.59,20.61,418918.0,20.74,20.75,20.59,20.61,418918.0
2020-02-10 11:00:00,20.62,20.65,20.46,20.46,355613.0,20.62,20.65,20.46,20.46,355613.0
2020-02-10 11:30:00,20.46,20.48,20.32,20.36,349539.0,20.46,20.48,20.32,20.36,349539.0
2020-02-10 12:00:00,20.37,20.46,20.34,20.38,217539.0,20.37,20.46,20.34,20.38,217539.0
2020-02-10 12:30:00,20.38,20.38,20.3,20.3,217750.0,20.38,20.38,20.3,20.3,217750.0
2020-02-10 13:00:00,20.31,20.32,20.21,20.21,207993.0,20.31,20.32,20.21,20.21,207993.0
2020-02-10 13:30:00,20.21,20.37,20.21,20.29,325034.0,20.21,20.37,20.21,20.29,325034.0
2020-02-10 14:00:00,20.29,20.4,20.28,20.39,290091.0,20.29,20.4,20.28,20.39,290091.0
2020-02-10 14:30:00,20.39,20.4,20.31,20.39,304860.0,20.39,20.4,20.31,20.39,304860.0
2020-02-10 15:00:00,20.39,20.4,20.28,20.34,498636.0,20.39,20.4,20.28,20.34,498636.0
2020-02-10 15:30:00,20.34,20.45,20.3,20.45,1620118.0,20.34,20.45,20.3,20.45,1620118.0
2020-02-11 09:30:00,17.08,17.47,16.73,16.75,8443914.0,17.08,17.47,16.73,16.75,8443914.0
2020-02-11 10:00:00,16.74,17.1,16.66,16.85,4625572.0,16.74,17.1,16.66,16.85,4625572.0
2020-02-11 10:30:00,16.85,16.95,16.77,16.79,3184945.0,16.85,16.95,16.77,16.79,3184945.0
2020-02-11 11:00:00,16.79,16.79,16.6,16.72,3046175.0,16.79,16.79,16.6,16.72,3046175.0
2020-02-11 11:30:00,16.72,16.79,16.6,16.61,1756709.0,16.72,16.79,16.6,16.61,1756709.0
2020-02-11 12:00:00,16.61,16.66,16.5,16.51,2899048.0,16.61,16.66,16.5,16.51,2899048.0
2020-02-11 12:30:00,16.51,16.68,16.5,16.66,1717011.0,16.51,16.68,16.5,16.66,1717011.0
2020-02-11 13:00:00,16.66,16.79,16.64,16.69,1355770.0,16.66,16.79,16.64,16.69,1355770.0
2020-02-11 13:30:00,16.69,16.74,16.59,16.71,1006723.0,16.69,16.74,16.59,16.71,1006723.0
2020-02-11 14:00:00,16.71,16.82,16.68,16.7,1230439.0,16.71,16.82,16.68,16.7,1230439.0
2020-02-11 14:30:00,16.7,16.89,16.65,16.7,1683588.0,16.7,16.89,16.65,16.7,1683588.0
2020-02-11 15:00:00,16.71,16.73,16.55,16.62,1875368.0,16.71,16.73,16.55,16.62,1875368.0
2020-02-11 15:30:00,16.62,16.67,16.54,16.58,4714231.0,16.62,16.67,16.54,16.58,4714231.0
2020-02-12 09:30:00,16.79,16.94,16.57,16.94,1815333.0,16.79,16.94,16.57,16.94,1815333.0
2020-02-12 10:00:00,16.94,16.95,16.65,16.79,943453.0,16.94,16.95,16.65,16.79,943453.0
2020-02-12 10:30:00,16.79,16.85,16.75,16.8,761937.0,16.79,16.85,16.75,16.8,761937.0
2020-02-12 11:00:00,16.8,16.81,16.62,16.73,973546.0,16.8,16.81,16.62,16.73,973546.0
2020-02-12 11:30:00,16.73,16.78,16.68,16.78,487208.0,16.73,16.78,16.68,16.78,487208.0
2020-02-12 12:00:00,16.78,16.82,16.75,16.79,473727.0,16.78,16.82,16.75,16.79,473727.0
2020-02-12 12:30:00,16.78,17.01,16.78,16.99,1026935.0,16.78,17.01,16.78,16.99,1026935.0
2020-02-12 13:00:00,16.99,17.17,16.95,17.12,733454.0,16.99,17.17,16.95,17.12,733454.0
2020-02-12 13:30:00,17.12,17.31,17.11,17.3,748727.0,17.12,17.31,17.11,17.3,748727.0
2020-02-12 14:00:00,17.3,17.49,17.23,17.25,1080938.0,17.3,17.49,17.23,17.25,1080938.0
2020-02-12 14:30:00,17.25,17.42,17.24,17.39,648827.0,17.25,17.42,17.24,17.39,648827.0
2020-02-12 15:00:00,17.39,17.4,17.27,17.38,798831.0,17.39,17.4,17.27,17.38,798831.0
2020-02-12 15:30:00,17.37,17.38,17.02,17.03,1901192.0,17.37,17.38,17.02,17.03,1901192.0
2020-02-13 09:30:00,16.89,17.05,16.67,16.67,886924.0,16.89,17.05,16.67,16.67,886924.0
2020-02-13 10:00:00,16.68,16.8,16.66,16.77,540085.0,16.68,16.8,16.66,16.77,540085.0
2020-02-13 10:30:00,16.78,16.9,16.76,16.83,300180.0,16.78,16.9,16.76,16.83,300180.0
2020-02-13 11:00:00,16.82,16.83,16.66,16.68,744650.0,16.82,16.83,16.66,16.68,744650.0
2020-02-13 11:30:00,16.68,16.81,16.66,16.72,374455.0,16.68,16.81,16.66,16.72,374455.0
2020-02-13 12:00:00,16.73,16.74,16.58,16.59,331296.0,16.73,16.74,16.58,16.59,331296.0
2020-02-13 12:30:00,16.6,16.67,16.59,16.64,246842.0,16.6,16.67,16.59,16.64,246842.0
2020-02-13 13:00:00,16.64,16.82,16.63,16.82,232819.0,16.64,16.82,16.63,16.82,232819.0
2020-02-13 13:30:00,16.82,16.83,16.77,16.78,338531.0,16.82,16.83,16.77,16.78,338531.0
2020-02-13 14:00:00,16.77,16.8,16.72,16.75,401875.0,16.77,16.8,16.72,16.75,401875.0
2020-02-13 14:30:00,16.75,16.81,16.72,16.78,373323.0,16.75,16.81,16.72,16.78,373323.0
2020-02-13 15:00:00,16.78,16.8,16.73,16.79,295631.0,16.78,16.8,16.73,16.79,295631.0
2020-02-13 15:30:00,16.79,16.83,16.73,16.74,1229604.0,16.79,16.83,16.73,16.74,1229604.0
2020-02-14 09:30:00,16.78,16.95,16.77,16.87,635716.0,16.78,16.95,16.77,16.87,635716.0
2020-02-14 10:00:00,16.86,17.18,16.85,17.04,766464.0,16.86,17.18,16.85,17.04,766464.0
2020-02-14 10:30:00,17.04,17.06,16.83,16.95,374448.0,17.04,17.06,16.83,16.95,374448.0
2020-02-14 11:00:00,16.96,16.98,16.76,16.96,531618.0,16.96,16.98,16.76,16.96,531618.0
2020-02-14 11:30:00,16.96,17.06,16.96,17.01,415670.0,16.96,17.06,16.96,17.01,415670.0
2020-02-14 12:00:00,17.01,17.03,16.87,16.89,982397.0,17.01,17.03,16.87,16.89,982397.0
2020-02-14 12:30:00,16.89,17.0,16.89,16.99,247653.0,16.89,17.0,16.89,16.99,247653.0
2020-02-14 13:00:00,17.0,17.12,16.99,17.05,687843.0,17.0,17.12,16.99,17.05,687843.0
2020-02-14 13:30:00,17.06,17.21,17.06,17.15,416004.0,17.06,17.21,17.06,17.15,416004.0
2020-02-14 14:00:00,17.14,17.2,17.06,17.07,319686.0,17.14,17.2,17.06,17.07,319686.0
2020-02-14 14:30:00,17.07,17.11,17.0,17.1,332650.0,17.07,17.11,17.0,17.1,332650.0
2020-02-14 15:00:00,17.1,17.19,17.06,17.12,1041761.0,17.1,17.19,17.06,17.12,1041761.0
2020-02-14 15:30:00,17.12,17.2,17.07,17.18,2055783.0,17.12,17.2,17.07,17.18,2055783.0
2020-02-18 09:30:00,17.02,17.19,16.92,17.02,502019.0,17.02,17.19,16.92,17.02,502019.0
2020-02-18 10:00:00,17.02,17.14,16.85,16.86,513695.0,17.02,17.14,16.85,16.86,513695.0
2020-02-18 10:30:00,16.86,16.95,16.83,16.9,290909.0,16.86,16.95,16.83,16.9,290909.0
2020-02-18 11:00:00,16.91,16.97,16.75,16.77,378641.0,16.91,16.97,16.75,16.77,378641.0
2020-02-18 11:30:00,16.76,16.85,16.72,16.83,325610.0,16.76,16.85,16.72,16.83,325610.0
2020-02-18 12:00:00,16.83,16.85,16.71,16.73,334073.0,16.83,16.85,16.71,16.73,334073.0
2020-02-18 12:30:00,16.73,16.93,16.72,16.93,268325.0,16.73,16.93,16.72,16.93,268325.0
2020-02-18 13:00:00,16.93,16.93,16.72,16.73,388483.0,16.93,16.93,16.72,16.73,388483.0
2020-02-18 13:30:00,16.73,16.78,16.67,16.72,373716.0,16.73,16.78,16.67,16.72,373716.0
2020-02-18 14:00:00,16.73,16.84,16.73,16.8,330259.0,16.73,16.84,16.73,16.8,330259.0
2020-02-18 14:30:00,16.8,16.8,16.71,16.79,421760.0,16.8,16.8,16.71,16.79,421760.0
2020-02-18 15:00:00,16.79,16.85,16.78,16.8,333686.0,16.79,16.85,16.78,16.8,333686.0
2020-02-18 15:30:00,16.8,16.81,16.71,16.75,1136133.0,16.8,16.81,16.71,16.75,1136133.0
2020-02-19 09:30:00,16.87,16.87,16.51,16.57,648668.0,16.87,16.87,16.51,16.57,648668.0
2020-02-19 10:00:00,16.57,16.71,16.54,16.63,322615.0,16.57,16.71,16.54,16.63,322615.0
2020-02-19 10:30:00,16.63,16.65,16.52,16.56,541486.0,16.63,16.65,16.52,16.56,541486.0
2020-02-19 11:00:00,16.55,16.58,16.43,16.51,1023958.0,16.55,16.58,16.43,16.51,1023958.0
2020-02-19 11:30:00,16.52,16.67,16.45,16.63,1605947.0,16.52,16.67,16.45,16.63,1605947.0
2020-02-19 12:00:00,16.63,16.67,16.6,16.64,270308.0,16.63,16.67,16.6,16.64,270308.0
2020-02-19 12:30:00,16.64,16.65,16.58,16.64,560036.0,16.64,16.65,16.58,16.64,560036.0
2020-02-19 13:00:00,16.64,16.73,16.62,16.68,984282.0,16.64,16.73,16.62,16.68,984282.0
2020-02-19 13:30:00,16.68,16.68,16.59,16.6,286943.0,16.68,16.68,16.59,16.6,286943.0
2020-02-19 14:00:00,16.6,16.63,16.56,16.59,883203.0,16.6,16.63,16.56,16.59,883203.0
2020-02-19 14:30:00,16.58,16.65,16.54,16.61,472037.0,16.58,16.65,16.54,16.61,472037.0
2020-02-19 15:00:00,16.61,16.61,16.55,16.58,483901.0,16.61,16.61,16.55,16.58,483901.0
2020-02-19 15:30:00,16.57,16.65,16.54,16.58,1472863.0,16.57,16.65,16.54,16.58,1472863.0
2020-02-20 09:30:00,16.64,16.72,16.53,16.63,461285.0,16.64,16.72,16.53,16.63,461285.0
2020-02-20 10:00:00,16.62,16.63,16.5,16.6,328614.0,16.62,16.63,16.5,16.6,328614.0
2020-02-20 10:30:00,16.6,16.61,16.52,16.54,147405.0,16.6,16.61,16.52,16.54,147405.0
2020-02-20 11:00:00,16.54,16.54,16.43,16.44,298623.0,16.54,16.54,16.43,16.44,298623.0
2020-02-20 11:30:00,16.44,16.47,16.26,16.38,596810.0,16.44,16.47,16.26,16.38,596810.0
2020-02-20 12:00:00,16.37,16.41,16.28,16.34,320779.0,16.37,16.41,16.28,16.34,320779.0
2020-02-20 12:30:00,16.35,16.41,16.3,16.41,393050.0,16.35,16.41,16.3,16.41,393050.0
2020-02-20 13:00:00,16.4,16.45,16.35,16.39,243513.0,16.4,16.45,16.35,16.39,243513.0
2020-02-20 13:30:00,16.4,16.5,16.39,16.41,282112.0,16.4,16.5,16.39,16.41,282112.0
2020-02-20 14:00:00,16.41,16.47,16.4,16.46,285003.0,16.41,16.47,16.4,16.46,285003.0
2020-02-20 14:30:00,16.46,16.46,16.38,16.41,384391.0,16.46,16.46,16.38,16.41,384391.0
2020-02-20 15:00:00,16.41,16.47,16.38,16.41,499235.0,16.41,16.47,16.38,16.41,499235.0
2020-02-20 15:30:00,16.4,16.51,16.4,16.49,1382748.0,16.4,16.51,16.4,16.49,1382748.0
2020-02-21 09:30:00,16.5,16.61,16.26,16.34,479616.0,16.5,16.61,16.26,16.34,479616.0
2020-02-21 10:00:00,16.33,16.36,16.24,16.31,303469.0,16.33,16.36,16.24,16.31,303469.0
2020-02-21 10:30:00,16.3,16.31,16.16,16.22,401145.0,16.3,16.31,16.16,16.22,401145.0
2020-02-21 11:00:00,16.22,16.28,16.18,16.23,523975.0,16.22,16.28,16.18,16.23,523975.0
2020-02-21 11:30:00,16.24,16.26,16.12,16.13,391255.0,16.24,16.26,16.12,16.13,391255.0
2020-02-21 12:00:00,16.13,16.19,16.1,16.16,273687.0,16.13,16.19,16.1,16.16,273687.0
2020-02-21 12:30:00,16.16,16.19,16.12,16.14,304666.0,16.16,16.19,16.12,16.14,304666.0
2020-02-21 13:00:00,16.14,16.22,16.1,16.1,199322.0,16.14,16.22,16.1,16.1,199322.0
2020-02-21 13:30:00,16.11,16.14,16.07,16.07,280855.0,16.11,16.14,16.07,16.07,280855.0
2020-02-21 14:00:00,16.08,16.18,16.07,16.16,293664.0,16.08,16.18,16.07,16.16,293664.0
2020-02-21 14:30:00,16.16,16.16,16.08,16.11,315164.0,16.16,16.16,16.08,16.11,315164.0
2020-02-21 15:00:00,16.11,16.11,16.04,16.06,295372.0,16.11,16.11,16.04,16.06,295372.0
2020-02-21 15:30:00,16.06,16.09,16.0,16.04,1793291.0,16.06,16.09,16.0,16.04,1793291.0
2020-02-24 09:30:00,15.43,15.62,15.19,15.61,1006802.0,15.43,15.62,15.19,15.61,1006802.0
2020-02-24 10:00:00,15.61,15.64,15.51,15.53,461593.0,15.61,15.64,15.51,15.53,461593.0
2020-02-24 10:30:00,15.52,15.72,15.48,15.72,926270.0,15.52,15.72,15.48,15.72,926270.0
2020-02-24 11:00:00,15.71,15.72,15.51,15.57,233942.0,15.71,15.72,15.51,15.57,233942.0
2020-02-24 11:30:00,15.57,15.58,15.49,15.52,325794.0,15.57,15.58,15.49,15.52,325794.0
2020-02-24 12:00:00,15.52,15.55,15.41,15.42,396920.0,15.52,15.55,15.41,15.42,396920.0
2020-02-24 12:30:00,15.41,15.46,15.36,15.37,330970.0,15.41,15.46,15.36,15.37,330970.0
2020-02-24 13:00:00,15.36,15.41,15.33,15.41,248761.0,15.36,15.41,15.33,15.41,248761.0
2020-02-24 13:30:00,15.4,15.44,15.35,15.4,257995.0,15.4,15.44,15.35,15.4,257995.0
2020-02-24 14:00:00,15.39,15.41,15.34,15.39,230110.0,15.39,15.41,15.34,15.39,230110.0
2020-02-24 14:30:00,15.4,15.54,15.39,15.53,409417.0,15.4,15.54,15.39,15.53,409417.0
2020-02-24 15:00:00,15.53,15.56,15.44,15.48,572057.0,15.53,15.56,15.44,15.48,572057.0
2020-02-24 15:30:00,15.48,15.5,15.39,15.48,2138911.0,15.48,15.5,15.39,15.48,2138911.0
2020-02-25 09:30:00,15.65,15.74,15.43,15.48,442782.0,15.65,15.74,15.43,15.48,442782.0
2020-02-25 10:00:00,15.48,15.49,15.16,15.18,554944.0,15.48,15.49,15.16,15.18,554944.0
2020-02-25 10:30:00,15.17,15.25,15.04,15.16,325961.0,15.17,15.25,15.04,15.16,325961.0
2020-02-25 11:00:00,15.15,15.18,15.01,15.18,416166.0,15.15,15.18,15.01,15.18,416166.0
2020-02-25 11:30:00,15.18,15.26,15.13,15.16,397093.0,15.18,15.26,15.13,15.16,397093.0
2020-02-25 12:00:00,15.16,15.19,15.05,15.06,187812.0,15.16,15.19,15.05,15.06,187812.0
2020-02-25 12:30:00,15.05,15.1,14.95,15.01,275196.0,15.05,15.1,14.95,15.01,275196.0
2020-02-25 13:00:00,15.0,15.06,14.91,14.93,566996.0,15.0,15.06,14.91,14.93,566996.0
2020-02-25 13:30:00,14.93,14.93,14.83,14.83,449467.0,14.93,14.93,14.83,14.83,449467.0
2020-02-25 14:00:00,14.83,14.84,14.61,14.63,789015.0,14.83,14.84,14.61,14.63,789015.0
2020-02-25 14:30:00,14.63,14.82,14.59,14.78,810939.0,14.63,14.82,14.59,14.78,810939.0
2020-02-25 15:00:00,14.78,14.88,14.69,14.76,509204.0,14.78,14.88,14.69,14.76,509204.0
2020-02-25 15:30:00,14.76,14.85,14.68,14.82,1679374.0,14.76,14.85,14.68,14.82,1679374.0
2020-02-26 09:30:00,14.87,15.06,14.81,14.93,668603.0,14.87,15.06,14.81,14.93,668603.0
2020-02-26 10:00:00,14.93,14.95,14.83,14.87,589604.0,14.93,14.95,14.83,14.87,589604.0
2020-02-26 10:30:00,14.86,14.97,14.85,14.89,360939.0,14.86,14.97,14.85,14.89,360939.0
2020-02-26 11:00:00,14.9,14.97,14.87,14.95,405748.0,14.9,14.97,14.87,14.95,405748.0
2020-02-26 11:30:00,14.94,14.96,14.78,14.79,463701.0,14.94,14.96,14.78,14.79,463701.0
2020-02-26 12:00:00,14.79,14.81,14.65,14.67,542180.0,14.79,14.81,14.65,14.67,542180.0
2020-02-26 12:30:00,14.67,14.72,14.57,14.6,474136.0,14.67,14.72,14.57,14.6,474136.0
2020-02-26 13:00:00,14.61,14.65,14.52,14.58,316387.0,14.61,14.65,14.52,14.58,316387.0
2020-02-26 13:30:00,14.57,14.58,14.37,14.39,422487.0,14.57,14.58,14.37,14.39,422487.0
2020-02-26 14:00:00,14.39,14.54,14.36,14.46,522297.0,14.39,14.54,14.36,14.46,522297.0
2020-02-26 14:30:00,14.45,14.54,14.41,14.43,422009.0,14.45,14.54,14.41,14.43,422009.0
2020-02-26 15:00:00,14.43,14.55,14.42,14.48,364091.0,14.43,14.55,14.42,14.48,364091.0
2020-02-26 15:30:00,14.48,14.49,14.4,14.42,1419439.0,14.48,14.49,14.4,14.42,1419439.0
2020-02-27 09:30:00,14.03,14.06,13.72,13.87,961926.0,14.03,14.06,13.72,13.87,961926.0
2020-02-27 10:00:00,13.87,14.11,13.76,13.82,599507.0,13.87,14.11,13.76,13.82,599507.0
2020-02-27 10:30:00,13.83,14.08,13.69,14.06,492005.0,13.83,14.08,13.69,14.06,492005.0
2020-02-27 11:00:00,14.05,14.32,14.04,14.29,692667.0,14.05,14.32,14.04,14.29,692667.0
2020-02-27 11:30:00,14.29,14.55,14.28,14.52,655324.0,14.29,14.55,14.28,14.52,655324.0
2020-02-27 12:00:00,14.52,14.67,14.47,14.61,874505.0,14.52,14.67,14.47,14.61,874505.0
2020-02-27 12:30:00,14.61,14.72,14.55,14.58,673848.0,14.61,14.72,14.55,14.58,673848.0
2020-02-27 13:00:00,14.57,14.63,14.46,14.46,286125.0,14.57,14.63,14.46,14.46,286125.0
2020-02-27 13:30:00,14.46,14.54,14.25,14.29,753552.0,14.46,14.54,14.25,14.29,753552.0
2020-02-27 14:00:00,14.28,14.38,14.22,14.34,804045.0,14.28,14.38,14.22,14.34,804045.0
2020-02-27 14:30:00,14.35,14.36,14.23,14.24,491525.0,14.35,14.36,14.23,14.24,491525.0
2020-02-27 15:00:00,14.24,14.39,14.17,14.21,481464.0,14.24,14.39,14.17,14.21,481464.0
2020-02-27 15:30:00,14.21,14.22,13.97,13.98,1203681.0,14.21,14.22,13.97,13.98,1203681.0
2020-02-28 09:30:00,13.41,14.26,13.41,13.98,924017.0,13.41,14.26,13.41,13.98,924017.0
2020-02-28 10:00:00,13.98,14.0,13.69,13.7,564576.0,13.98,14.0,13.69,13.7,564576.0
2020-02-28 10:30:00,13.69,13.93,13.64,13.89,657533.0,13.69,13.93,13.64,13.89,657533.0
2020-02-28 11:00:00,13.88,13.94,13.8,13.87,601449.0,13.88,13.94,13.8,13.87,601449.0
2020-02-28 11:30:00,13.88,14.12,13.84,13.93,507052.0,13.88,14.12,13.84,13.93,507052.0
2020-02-28 12:00:00,13.92,14.02,13.83,14.0,305280.0,13.92,14.02,13.83,14.0,305280.0
2020-02-28 12:30:00,14.01,14.12,13.95,14.1,321332.0,14.01,14.12,13.95,14.1,321332.0
2020-02-28 13:00:00,14.1,14.14,13.88,13.9,511773.0,14.1,14.14,13.88,13.9,511773.0
2020-02-28 13:30:00,13.9,13.9,13.73,13.8,353007.0,13.9,13.9,13.73,13.8,353007.0
2020-02-28 14:00:00,13.79,13.86,13.76,13.84,448224.0,13.79,13.86,13.76,13.84,448224.0
2020-02-28 14:30:00,13.84,13.97,13.79,13.84,677619.0,13.84,13.97,13.79,13.84,677619.0
2020-02-28 15:00:00,13.84,13.98,13.8,13.87,829888.0,13.84,13.98,13.8,13.87,829888.0
2020-02-28 15:30:00,13.87,14.19,13.8,14.19,1664084.0,13.87,14.19,13.8,14.19,1664084.0
2020-03-02 09:30:00,14.36,14.37,13.97,13.99,874922.0,14.36,14.37,13.97,13.99,874922.0
2020-03-02 10:00:00,14.0,14.14,13.85,13.96,737287.0,14.0,14.14,13.85,13.96,737287.0
2020-03-02 10:30:00,13.96,14.04,13.85,13.94,529921.0,13.96,14.04,13.85,13.94,529921.0
2020-03-02 11:00:00,13.93,14.09,13.88,14.06,652682.0,13.93,14.09,13.88,14.06,652682.0
2020-03-02 11:30:00,14.05,14.15,14.0,14.08,1028187.0,14.05,14.15,14.0,14.08,1028187.0
2020-03-02 12:00:00,14.09,14.11,13.97,14.02,540658.0,14.09,14.11,13.97,14.02,540658.0
2020-03-02 12:30:00,14.02,14.08,14.0,14.02,300621.0,14.02,14.08,14.0,14.02,300621.0
2020-03-02 13:00:00,14.02,14.02,13.86,13.89,213594.0,14.02,14.02,13.86,13.89,213594.0
2020-03-02 13:30:00,13.89,13.95,13.84,13.91,248152.0,13.89,13.95,13.84,13.91,248152.0
2020-03-02 14:00:00,13.9,13.95,13.83,13.84,306785.0,13.9,13.95,13.83,13.84,306785.0
2020-03-02 14:30:00,13.84,13.88,13.75,13.8,330792.0,13.84,13.88,13.75,13.8,330792.0
2020-03-02 15:00:00,13.81,13.93,13.8,13.88,378092.0,13.81,13.93,13.8,13.88,378092.0
2020-03-02 15:30:00,13.89,14.17,13.87,14.1,1884985.0,13.89,14.17,13.87,14.1,1884985.0
2020-03-03 09:30:00,14.02,14.16,13.71,13.81,1068312.0,14.02,14.16,13.71,13.81,1068312.0
2020-03-03 10:00:00,13.81,14.35,13.8,13.93,856900.0,13.81,14.35,13.8,13.93,856900.0
2020-03-03 10:30:00,13.93,14.03,13.84,13.9,644831.0,13.93,14.03,13.84,13.9,644831.0
2020-03-03 11:00:00,13.9,13.93,13.52,13.58,1362603.0,13.9,13.93,13.52,13.58,1362603.0
2020-03-03 11:30:00,13.59,13.77,13.56,13.72,498958.0,13.59,13.77,13.56,13.72,498958.0
2020-03-03 12:00:00,13.72,13.8,13.54,13.59,518809.0,13.72,13.8,13.54,13.59,518809.0
2020-03-03 12:30:00,13.59,13.66,13.52,13.62,344511.0,13.59,13.66,13.52,13.62,344511.0
2020-03-03 13:00:00,13.63,13.63,13.51,13.57,331395.0,13.63,13.63,13.51,13.57,331395.0
2020-03-03 13:30:00,13.58,13.58,13.39,13.4,452112.0,13.58,13.58,13.39,13.4,452112.0
2020-03-03 14:00:00,13.4,13.45,13.25,13.44,606492.0,13.4,13.45,13.25,13.44,606492.0
2020-03-03 14:30:00,13.45,13.57,13.2,13.56,652813.0,13.45,13.57,13.2,13.56,652813.0
2020-03-03 15:00:00,13.57,13.79,13.55,13.77,453890.0,13.57,13.79,13.55,13.77,453890.0
2020-03-03 15:30:00,13.78,13.78,13.55,13.6,1174628.0,13.78,13.78,13.55,13.6,1174628.0
2020-03-04 09:30:00,13.88,13.88,13.52,13.62,540628.0,13.88,13.88,13.52,13.62,540628.0
2020-03-04 10:00:00,13.63,13.74,13.6,13.69,375420.0,13.63,13.74,13.6,13.69,375420.0
2020-03-04 10:30:00,13.69,13.71,13.43,13.46,490829.0,13.69,13.71,13.43,13.46,490829.0
2020-03-04 11:00:00,13.46,13.58,13.46,13.53,343795.0,13.46,13.58,13.46,13.53,343795.0
2020-03-04 11:30:00,13.53,13.55,13.32,13.32,373392.0,13.53,13.55,13.32,13.32,373392.0
2020-03-04 12:00:00,13.33,13.48,13.28,13.47,324269.0,13.33,13.48,13.28,13.47,324269.0
2020-03-04 12:30:00,13.46,13.61,13.44,13.59,465992.0,13.46,13.61,13.44,13.59,465992.0
2020-03-04 13:00:00,13.6,13.85,13.59,13.85,2791459.0,13.6,13.85,13.59,13.85,2791459.0
2020-03-04 13:30:00,13.85,13.85,13.74,13.78,159580.0,13.85,13.85,13.74,13.78,159580.0
2020-03-04 14:00:00,13.78,13.82,13.68,13.79,268937.0,13.78,13.82,13.68,13.79,268937.0
2020-03-04 14:30:00,13.8,13.82,13.73,13.8,265216.0,13.8,13.82,13.73,13.8,265216.0
2020-03-04 15:00:00,13.81,13.89,13.79,13.86,319056.0,13.81,13.89,13.79,13.86,319056.0
2020-03-04 15:30:00,13.87,14.01,13.84,13.89,1477129.0,13.87,14.01,13.84,13.89,1477129.0
2020-03-05 09:30:00,13.46,13.69,13.41,13.41,424758.0,13.46,13.69,13.41,13.41,424758.0
2020-03-05 10:00:00,13.41,13.56,13.38,13.47,442520.0,13.41,13.56,13.38,13.47,442520.0
2020-03-05 10:30:00,13.46,13.53,13.37,13.47,313150.0,13.46,13.53,13.37,13.47,313150.0
2020-03-05 11:00:00,13.47,13.61,13.47,13.55,498267.0,13.47,13.61,13.47,13.55,498267.0
2020-03-05 11:30:00,13.55,13.6,13.52,13.54,448991.0,13.55,13.6,13.52,13.54,448991.0
2020-03-05 12:00:00,13.54,13.55,13.45,13.48,281242.0,13.54,13.55,13.45,13.48,281242.0
2020-03-05 12:30:00,13.48,13.51,13.36,13.45,350380.0,13.48,13.51,13.36,13.45,350380.0
2020-03-05 13:00:00,13.44,13.44,13.25,13.34,438029.0,13.44,13.44,13.25,13.34,438029.0
2020-03-05 13:30:00,13.34,13.35,13.22,13.27,243046.0,13.34,13.35,13.22,13.27,243046.0
2020-03-05 14:00:00,13.27,13.33,13.19,13.2,241108.0,13.27,13.33,13.19,13.2,241108.0
2020-03-05 14:30:00,13.2,13.29,13.17,13.18,501301.0,13.2,13.29,13.17,13.18,501301.0
2020-03-05 15:00:00,13.18,13.2,13.05,13.09,586727.0,13.18,13.2,13.05,13.09,586727.0
2020-03-05 15:30:00,13.09,13.26,13.07,13.24,1182679.0,13.09,13.26,13.07,13.24,1182679.0
2020-03-06 09:30:00,12.71,12.9,12.58,12.88,1291246.0,12.71,12.9,12.58,12.88,1291246.0
2020-03-06 10:00:00,12.89,13.09,12.86,13.09,636178.0,12.89,13.09,12.86,13.09,636178.0
2020-03-06 10:30:00,13.08,13.12,12.99,13.06,834606.0,13.08,13.12,12.99,13.06,834606.0
2020-03-06 11:00:00,13.06,13.08,12.71,12.71,698348.0,13.06,13.08,12.71,12.71,698348.0
2020-03-06 11:30:00,12.71,12.83,12.67,12.79,353774.0,12.71,12.83,12.67,12.79,353774.0
2020-03-06 12:00:00,12.8,12.8,12.58,12.62,308105.0,12.8,12.8,12.58,12.62,308105.0
2020-03-06 12:30:00,12.62,12.78,12.61,12.73,282940.0,12.62,12.78,12.61,12.73,282940.0
2020-03-06 13:00:00,12.73,12.79,12.69,12.72,216180.0,12.73,12.79,12.69,12.72,216180.0
2020-03-06 13:30:00,12.72,12.75,12.66,12.67,181975.0,12.72,12.75,12.66,12.67,181975.0
2020-03-06 14:00:00,12.68,12.68,12.61,12.62,220441.0,12.68,12.68,12.61,12.62,220441.0
2020-03-06 14:30:00,12.63,12.64,12.51,12.54,337987.0,12.63,12.64,12.51,12.54,337987.0
2020-03-06 15:00:00,12.54,12.65,12.49,12.62,509740.0,12.54,12.65,12.49,12.62,509740.0
2020-03-06 15:30:00,12.61,12.69,12.56,12.63,1511213.0,12.61,12.69,12.56,12.63,1511213.0
2020-03-09 09:30:00,11.75,11.81,10.63,11.63,624722.0,11.75,11.81,10.63,11.63,624722.0
2020-03-09 10:00:00,11.63,11.87,11.61,11.81,800067.0,11.63,11.87,11.61,11.81,800067.0
2020-03-09 10:30:00,11.82,11.92,11.76,11.81,563515.0,11.82,11.92,11.76,11.81,563515.0
2020-03-09 11:00:00,11.81,11.81,11.55,11.59,503772.0,11.81,11.81,11.55,11.59,503772.0
2020-03-09 11:30:00,11.6,11.86,11.57,11.83,732612.0,11.6,11.86,11.57,11.83,732612.0
2020-03-09 12:00:00,11.84,11.96,11.77,11.79,281803.0,11.84,11.96,11.77,11.79,281803.0
2020-03-09 12:30:00,11.79,11.81,11.72,11.74,375933.0,11.79,11.81,11.72,11.74,375933.0
2020-03-09 13:00:00,11.74,11.74,11.51,11.52,309627.0,11.74,11.74,11.51,11.52,309627.0
2020-03-09 13:30:00,11.52,11.52,11.35,11.38,235136.0,11.52,11.52,11.35,11.38,235136.0
2020-03-09 14:00:00,11.37,11.39,11.24,11.3,402402.0,11.37,11.39,11.24,11.3,402402.0
2020-03-09 14:30:00,11.3,11.46,11.24,11.45,361851.0,11.3,11.46,11.24,11.45,361851.0
2020-03-09 15:00:00,11.45,11.52,11.36,11.46,468513.0,11.45,11.52,11.36,11.46,468513.0
2020-03-09 15:30:00,11.47,11.47,11.15,11.18,1657302.0,11.47,11.47,11.15,11.18,1657302.0
2020-03-10 09:30:00,11.54,11.75,11.27,11.38,570011.0,11.54,11.75,11.27,11.38,570011.0
2020-03-10 10:00:00,11.38,11.48,11.33,11.35,394157.0,11.38,11.48,11.33,11.35,394157.0
2020-03-10 10:30:00,11.36,11.4,11.26,11.28,232720.0,11.36,11.4,11.26,11.28,232720.0
2020-03-10 11:00:00,11.28,11.35,11.17,11.18,190772.0,11.28,11.35,11.17,11.18,190772.0
2020-03-10 11:30:00,11.17,11.17,11.02,11.09,293394.0,11.17,11.17,11.02,11.09,293394.0
2020-03-10 12:00:00,11.09,11.28,11.07,11.12,348604.0,11.09,11.28,11.07,11.12,348604.0
2020-03-10 12:30:00,11.12,11.15,11.06,11.1,277969.0,11.12,11.15,11.06,11.1,277969.0
2020-03-10 13:00:00,11.1,11.29,11.08,11.28,187868.0,11.1,11.29,11.08,11.28,187868.0
2020-03-10 13:30:00,11.29,11.36,11.28,11.32,235015.0,11.29,11.36,11.28,11.32,235015.0
2020-03-10 14:00:00,11.31,11.51,11.28,11.49,445574.0,11.31,11.51,11.28,11.49,445574.0
2020-03-10 14:30:00,11.5,11.76,11.48,11.74,403741.0,11.5,11.76,11.48,11.74,403741.0
2020-03-10 15:00:00,11.74,11.83,11.73,11.74,287316.0,11.74,11.83,11.73,11.74,287316.0
2020-03-10 15:30:00,11.74,11.76,11.66,11.74,937356.0,11.74,11.76,11.66,11.74,937356.0
2020-03-11 09:30:00,11.47,11.54,11.2,11.41,423759.0,11.47,11.54,11.2,11.41,423759.0
2020-03-11 10:00:00,11.41,11.55,11.33,11.36,271244.0,11.41,11.55,11.33,11.36,271244.0
2020-03-11 10:30:00,11.35,11.48,11.29,11.45,238143.0,11.35,11.48,11.29,11.45,238143.0
2020-03-11 11:00:00,11.46,11.54,11.25,11.28,282477.0,11.46,11.54,11.25,11.28,282477.0
2020-03-11 11:30:00,11.29,11.59,11.26,11.57,296805.0,11.29,11.59,11.26,11.57,296805.0
2020-03-11 12:00:00,11.55,11.6,11.42,11.46,505494.0,11.55,11.6,11.42,11.46,505494.0
2020-03-11 12:30:00,11.46,11.47,11.19,11.3,271495.0,11.46,11.47,11.19,11.3,271495.0
2020-03-11 13:00:00,11.3,11.45,11.24,11.43,228067.0,11.3,11.45,11.24,11.43,228067.0
2020-03-11 13:30:00,11.44,11.48,11.38,11.41,176322.0,11.44,11.48,11.38,11.41,176322.0
2020-03-11 14:00:00,11.41,11.43,11.21,11.23,438818.0,11.41,11.43,11.21,11.23,438818.0
2020-03-11 14:30:00,11.24,11.45,11.22,11.36,308071.0,11.24,11.45,11.22,11.36,308071.0
2020-03-11 15:00:00,11.37,11.38,11.21,11.29,377933.0,11.37,11.38,11.21,11.29,377933.0
2020-03-11 15:30:00,11.29,11.43,11.26,11.37,1230219.0,11.29,11.43,11.26,11.37,1230219.0
2020-03-12 09:30:00,10.53,10.73,10.13,10.7,465609.0,10.53,10.73,10.13,10.7,465609.0
2020-03-12 10:00:00,10.67,10.74,10.32,10.36,518453.0,10.67,10.74,10.32,10.36,518453.0
2020-03-12 10:30:00,10.36,10.73,10.35,10.64,383160.0,10.36,10.73,10.35,10.64,383160.0
2020-03-12 11:00:00,10.64,10.64,10.28,10.43,388374.0,10.64,10.64,10.28,10.43,388374.0
2020-03-12 11:30:00,10.43,10.45,10.3,10.31,329582.0,10.43,10.45,10.3,10.31,329582.0
2020-03-12 12:00:00,10.31,10.37,10.16,10.17,449709.0,10.31,10.37,10.16,10.17,449709.0
2020-03-12 12:30:00,10.17,10.31,9.84,10.24,787147.0,10.17,10.31,9.84,10.24,787147.0
2020-03-12 13:00:00,10.22,10.5,9.97,9.99,352793.0,10.22,10.5,9.97,9.99,352793.0
2020-03-12 13:30:00,9.97,10.03,9.81,10.02,307062.0,9.97,10.03,9.81,10.02,307062.0
2020-03-12 14:00:00,10.02,10.06,9.83,9.84,314464.0,10.02,10.06,9.83,9.84,314464.0
2020-03-12 14:30:00,9.84,9.93,9.78,9.86,275897.0,9.84,9.93,9.78,9.86,275897.0
2020-03-12 15:00:00,9.85,9.99,9.81,9.82,366657.0,9.85,9.99,9.81,9.82,366657.0
2020-03-12 15:30:00,9.81,9.89,9.59,9.69,1280130.0,9.81,9.89,9.59,9.69,1280130.0
2020-03-13 09:30:00,10.2,10.4,9.84,10.14,493645.0,10.2,10.4,9.84,10.14,493645.0
2020-03-13 10:00:00,10.13,10.49,10.13,10.45,407510.0,10.13,10.49,10.13,10.45,407510.0
2020-03-13 10:30:00,10.45,10.5,10.26,10.28,331661.0,10.45,10.5,10.26,10.28,331661.0
2020-03-13 11:00:00,10.29,10.29,10.0,10.0,457774.0,10.29,10.29,10.0,10.0,457774.0
2020-03-13 11:30:00,10.01,10.02,9.88,9.94,393202.0,10.01,10.02,9.88,9.94,393202.0
2020-03-13 12:00:00,9.95,9.99,9.83,9.97,390166.0,9.95,9.99,9.83,9.97,390166.0
2020-03-13 12:30:00,9.98,10.42,9.98,10.25,443091.0,9.98,10.42,9.98,10.25,443091.0
2020-03-13 13:00:00,10.25,10.34,10.23,10.32,239780.0,10.25,10.34,10.23,10.32,239780.0
2020-03-13 13:30:00,10.33,10.49,10.29,10.43,247485.0,10.33,10.49,10.29,10.43,247485.0
2020-03-13 14:00:00,10.42,10.43,10.26,10.26,224180.0,10.42,10.43,10.26,10.26,224180.0
2020-03-13 14:30:00,10.27,10.33,10.22,10.33,213124.0,10.27,10.33,10.22,10.33,213124.0
2020-03-13 15:00:00,10.33,10.39,10.29,10.29,242389.0,10.33,10.39,10.29,10.29,242389.0
2020-03-13 15:30:00,10.3,10.82,10.26,10.82,814243.0,10.3,10.82,10.26,10.82,814243.0
2020-03-16 09:30:00,9.17,9.56,9.08,9.37,383077.0,9.17,9.56,9.08,9.37,383077.0
2020-03-16 10:00:00,9.35,9.77,9.29,9.68,558412.0,9.35,9.77,9.29,9.68,558412.0
2020-03-16 10:30:00,9.68,10.15,9.65,10.1,537766.0,9.68,10.15,9.65,10.1,537766.0
2020-03-16 11:00:00,10.09,10.44,10.07,10.42,588025.0,10.09,10.44,10.07,10.42,588025.0
2020-03-16 11:30:00,10.42,10.43,9.88,9.94,436088.0,10.42,10.43,9.88,9.94,436088.0
2020-03-16 12:00:00,9.93,10.09,9.75,9.96,396943.0,9.93,10.09,9.75,9.96,396943.0
2020-03-16 12:30:00,9.96,9.96,9.67,9.71,203996.0,9.96,9.96,9.67,9.71,203996.0
2020-03-16 13:00:00,9.71,9.81,9.68,9.76,131753.0,9.71,9.81,9.68,9.76,131753.0
2020-03-16 13:30:00,9.76,9.76,9.57,9.58,164642.0,9.76,9.76,9.57,9.58,164642.0
2020-03-16 14:00:00,9.57,9.65,9.5,9.63,221656.0,9.57,9.65,9.5,9.63,221656.0
2020-03-16 14:30:00,9.63,9.84,9.62,9.82,317506.0,9.63,9.84,9.62,9.82,317506.0
2020-03-16 15:00:00,9.82,9.86,9.64,9.64,254621.0,9.82,9.86,9.64,9.64,254621.0
2020-03-16 15:30:00,9.64,9.65,9.15,9.21,1950122.0,9.64,9.65,9.15,9.21,1950122.0
2020-03-17 09:30:00,9.49,9.49,8.91,8.94,466208.0,9.49,9.49,8.91,8.94,466208.0
2020-03-17 10:00:00,8.94,9.11,8.87,9.05,437082.0,8.94,9.11,8.87,9.05,437082.0
2020-03-17 10:30:00,9.05,9.37,8.93,9.35,431704.0,9.05,9.37,8.93,9.35,431704.0
2020-03-17 11:00:00,9.35,9.84,9.34,9.79,445724.0,9.35,9.84,9.34,9.79,445724.0
2020-03-17 11:30:00,9.79,9.84,9.5,9.6,590568.0,9.79,9.84,9.5,9.6,590568.0
2020-03-17 12:00:00,9.61,10.04,9.53,9.57,417321.0,9.61,10.04,9.53,9.57,417321.0
2020-03-17 12:30:00,9.57,9.62,9.3,9.49,460376.0,9.57,9.62,9.3,9.49,460376.0
2020-03-17 13:00:00,9.49,9.67,9.34,9.49,672912.0,9.49,9.67,9.34,9.49,672912.0
2020-03-17 13:30:00,9.5,9.76,9.48,9.71,305056.0,9.5,9.76,9.48,9.71,305056.0
2020-03-17 14:00:00,9.72,9.87,9.63,9.8,468280.0,9.72,9.87,9.63,9.8,468280.0
2020-03-17 14:30:00,9.81,10.02,9.81,9.85,466831.0,9.81,10.02,9.81,9.85,466831.0
2020-03-17 15:00:00,9.84,9.85,9.65,9.67,305439.0,9.84,9.85,9.65,9.67,305439.0
2020-03-17 15:30:00,9.67,9.92,9.66,9.88,1193730.0,9.67,9.92,9.66,9.88,1193730.0
2020-03-18 09:30:00,9.11,9.58,9.0,9.48,511345.0,9.11,9.58,9.0,9.48,511345.0
2020-03-18 10:00:00,9.51,9.72,9.42,9.54,535670.0,9.51,9.72,9.42,9.54,535670.0
2020-03-18 10:30:00,9.53,9.59,9.22,9.26,458198.0,9.53,9.59,9.22,9.26,458198.0
2020-03-18 11:00:00,9.26,9.6,9.23,9.43,283663.0,9.26,9.6,9.23,9.43,283663.0
2020-03-18 11:30:00,9.44,9.53,9.33,9.34,225013.0,9.44,9.53,9.33,9.34,225013.0
2020-03-18 12:00:00,9.35,9.38,9.07,9.09,428159.0,9.35,9.38,9.07,9.09,428159.0
2020-03-18 12:30:00,9.1,9.1,8.88,8.92,273931.0,9.1,9.1,8.88,8.92,273931.0
2020-03-18 13:00:00,8.83,8.93,8.82,8.89,280700.0,8.83,8.93,8.82,8.89,280700.0
2020-03-18 13:30:00,8.9,8.92,8.55,8.58,289681.0,8.9,8.92,8.55,8.58,289681.0
2020-03-18 14:00:00,8.57,8.59,8.09,8.23,379133.0,8.57,8.59,8.09,8.23,379133.0
2020-03-18 14:30:00,8.24,8.5,8.2,8.49,325574.0,8.24,8.5,8.2,8.49,325574.0
2020-03-18 15:00:00,8.5,8.55,8.36,8.5,496134.0,8.5,8.55,8.36,8.5,496134.0
2020-03-18 15:30:00,8.5,8.56,8.16,8.55,1325769.0,8.5,8.56,8.16,8.55,1325769.0
2020-03-19 09:30:00,8.34,8.34,7.61,7.99,509795.0,8.34,8.34,7.61,7.99,509795.0
2020-03-19 10:00:00,7.99,8.47,7.79,8.47,534870.0,7.99,8.47,7.79,8.47,534870.0
2020-03-19 10:30:00,8.46,8.48,8.0,8.3,287158.0,8.46,8.48,8.0,8.3,287158.0
2020-03-19 11:00:00,8.3,8.51,8.22,8.5,276988.0,8.3,8.51,8.22,8.5,276988.0
2020-03-19 11:30:00,8.5,8.84,8.3,8.63,323866.0,8.5,8.84,8.3,8.63,323866.0
2020-03-19 12:00:00,8.63,8.63,8.37,8.54,374408.0,8.63,8.63,8.37,8.54,374408.0
2020-03-19 12:30:00,8.54,8.95,8.48,8.79,555676.0,8.54,8.95,8.48,8.79,555676.0
2020-03-19 13:00:00,8.8,8.83,8.67,8.73,219297.0,8.8,8.83,8.67,8.73,219297.0
2020-03-19 13:30:00,8.73,9.0,8.66,8.83,309664.0,8.73,9.0,8.66,8.83,309664.0
2020-03-19 14:00:00,8.83,8.94,8.75,8.91,176577.0,8.83,8.94,8.75,8.91,176577.0
2020-03-19 14:30:00,8.92,9.0,8.79,8.82,162655.0,8.92,9.0,8.79,8.82,162655.0
2020-03-19 15:00:00,8.81,8.99,8.76,8.98,451969.0,8.81,8.99,8.76,8.98,451969.0
2020-03-19 15:30:00,8.99,9.21,8.97,9.06,1121804.0,8.99,9.21,8.97,9.06,1121804.0
2020-03-20 09:30:00,9.3,9.4,8.9,9.07,426679.0,9.3,9.4,8.9,9.07,426679.0
2020-03-20 10:00:00,9.07,9.22,9.02,9.13,236669.0,9.07,9.22,9.02,9.13,236669.0
2020-03-20 10:30:00,9.17,9.32,9.05,9.31,254184.0,9.17,9.32,9.05,9.31,254184.0
2020-03-20 11:00:00,9.32,9.49,9.05,9.2,308523.0,9.32,9.49,9.05,9.2,308523.0
2020-03-20 11:30:00,9.16,9.27,8.8,8.98,228936.0,9.16,9.27,8.8,8.98,228936.0
2020-03-20 12:00:00,9.0,9.06,8.73,8.81,165118.0,9.0,9.06,8.73,8.81,165118.0
2020-03-20 12:30:00,8.82,9.01,8.71,8.75,164591.0,8.82,9.01,8.71,8.75,164591.0
2020-03-20 13:00:00,8.74,8.88,8.65,8.78,112438.0,8.74,8.88,8.65,8.78,112438.0
2020-03-20 13:30:00,8.78,8.9,8.75,8.9,125105.0,8.78,8.9,8.75,8.9,125105.0
2020-03-20 14:00:00,8.9,8.94,8.62,8.66,196219.0,8.9,8.94,8.62,8.66,196219.0
2020-03-20 14:30:00,8.67,8.75,8.5,8.56,131116.0,8.67,8.75,8.5,8.56,131116.0
2020-03-20 15:00:00,8.55,8.59,8.39,8.45,219246.0,8.55,8.59,8.39,8.45,219246.0
2020-03-20 15:30:00,8.45,8.5,8.1,8.17,1140403.0,8.45,8.5,8.1,8.17,1140403.0
2020-03-23 09:30:00,8.18,8.51,7.7,8.45,602747.0,8.18,8.51,7.7,8.45,602747.0
2020-03-23 10:00:00,8.47,8.54,8.19,8.42,244246.0,8.47,8.54,8.19,8.42,244246.0
2020-03-23 10:30:00,8.41,8.42,8.04,8.11,220613.0,8.41,8.42,8.04,8.11,220613.0
2020-03-23 11:00:00,8.13,8.22,7.87,7.89,176357.0,8.13,8.22,7.87,7.89,176357.0
2020-03-23 11:30:00,7.89,7.98,7.75,7.81,198489.0,7.89,7.98,7.75,7.81,198489.0
2020-03-23 12:00:00,7.8,8.05,7.77,7.98,338280.0,7.8,8.05,7.77,7.98,338280.0
2020-03-23 12:30:00,7.98,8.12,7.88,8.06,200645.0,7.98,8.12,7.88,8.06,200645.0
2020-03-23 13:00:00,8.05,8.11,7.86,7.86,223008.0,8.05,8.11,7.86,7.86,223008.0
2020-03-23 13:30:00,7.86,8.17,7.82,7.97,423840.0,7.86,8.17,7.82,7.97,423840.0
2020-03-23 14:00:00,7.98,8.07,7.87,8.05,178988.0,7.98,8.07,7.87,8.05,178988.0
2020-03-23 14:30:00,8.06,8.18,7.94,7.99,353523.0,8.06,8.18,7.94,7.99,353523.0
2020-03-23 15:00:00,8.0,8.03,7.87,7.88,243531.0,8.0,8.03,7.87,7.88,243531.0
2020-03-23 15:30:00,7.88,8.07,7.87,8.05,880762.0,7.88,8.07,7.87,8.05,880762.0
2020-03-24 09:30:00,8.68,8.85,8.47,8.63,546605.0,8.68,8.85,8.47,8.63,546605.0
2020-03-24 10:00:00,8.62,8.97,8.62,8.86,426303.0,8.62,8.97,8.62,8.86,426303.0
2020-03-24 10:30:00,8.86,8.95,8.71,8.72,339252.0,8.86,8.95,8.71,8.72,339252.0
2020-03-24 11:00:00,8.73,8.84,8.67,8.81,299101.0,8.73,8.84,8.67,8.81,299101.0
2020-03-24 11:30:00,8.81,8.86,8.73,8.85,392888.0,8.81,8.86,8.73,8.85,392888.0
2020-03-24 12:00:00,8.85,8.92,8.79,8.79,282092.0,8.85,8.92,8.79,8.79,282092.0
2020-03-24 12:30:00,8.79,8.87,8.68,8.69,356247.0,8.79,8.87,8.68,8.69,356247.0
2020-03-24 13:00:00,8.69,8.74,8.55,8.66,260204.0,8.69,8.74,8.55,8.66,260204.0
2020-03-24 13:30:00,8.66,8.81,8.65,8.78,265593.0,8.66,8.81,8.65,8.78,265593.0
2020-03-24 14:00:00,8.79,8.85,8.62,8.83,359649.0,8.79,8.85,8.62,8.83,359649.0
2020-03-24 14:30:00,8.82,8.92,8.72,8.91,403108.0,8.82,8.92,8.72,8.91,403108.0
2020-03-24 15:00:00,8.91,8.97,8.82,8.95,374377.0,8.91,8.97,8.82,8.95,374377.0
2020-03-24 15:30:00,8.95,9.19,8.94,9.15,1601625.0,8.95,9.19,8.94,9.15,1601625.0
2020-03-25 09:30:00,9.11,9.45,8.73,8.78,652482.0,9.11,9.45,8.73,8.78,652482.0
2020-03-25 10:00:00,8.78,9.16,8.6,9.03,549185.0,8.78,9.16,8.6,9.03,549185.0
2020-03-25 10:30:00,9.04,9.24,8.92,9.2,439066.0,9.04,9.24,8.92,9.2,439066.0
2020-03-25 11:00:00,9.2,9.34,9.18,9.32,369478.0,9.2,9.34,9.18,9.32,369478.0
2020-03-25 11:30:00,9.31,9.46,9.29,9.4,267569.0,9.31,9.46,9.29,9.4,267569.0
2020-03-25 12:00:00,9.39,9.52,9.36,9.5,220761.0,9.39,9.52,9.36,9.5,220761.0
2020-03-25 12:30:00,9.49,9.65,9.46,9.54,288628.0,9.49,9.65,9.46,9.54,288628.0
2020-03-25 13:00:00,9.54,9.88,9.53,9.8,288399.0,9.54,9.88,9.53,9.8,288399.0
2020-03-25 13:30:00,9.8,9.82,9.59,9.62,269543.0,9.8,9.82,9.59,9.62,269543.0
2020-03-25 14:00:00,9.62,9.7,9.42,9.61,251885.0,9.62,9.7,9.42,9.61,251885.0
2020-03-25 14:30:00,9.6,9.65,9.45,9.61,228084.0,9.6,9.65,9.45,9.61,228084.0
2020-03-25 15:00:00,9.61,9.64,9.52,9.56,293691.0,9.61,9.64,9.52,9.56,293691.0
2020-03-25 15:30:00,9.57,9.65,9.26,9.28,1037661.0,9.57,9.65,9.26,9.28,1037661.0
2020-03-26 09:30:00,9.34,9.58,9.05,9.38,505272.0,9.34,9.58,9.05,9.38,505272.0
2020-03-26 10:00:00,9.38,9.55,9.22,9.52,269692.0,9.38,9.55,9.22,9.52,269692.0
2020-03-26 10:30:00,9.51,9.7,9.47,9.69,389303.0,9.51,9.7,9.47,9.69,389303.0
2020-03-26 11:00:00,9.69,10.08,9.63,10.05,344008.0,9.69,10.08,9.63,10.05,344008.0
2020-03-26 11:30:00,10.04,10.15,9.92,9.99,263845.0,10.04,10.15,9.92,9.99,263845.0
2020-03-26 12:00:00,9.99,10.09,9.84,9.98,276554.0,9.99,10.09,9.84,9.98,276554.0
2020-03-26 12:30:00,9.98,10.15,9.97,10.1,328986.0,9.98,10.15,9.97,10.1,328986.0
2020-03-26 13:00:00,10.09,10.14,9.8,9.83,251988.0,10.09,10.14,9.8,9.83,251988.0
2020-03-26 13:30:00,9.84,9.89,9.73,9.81,191203.0,9.84,9.89,9.73,9.81,191203.0
2020-03-26 14:00:00,9.81,9.86,9.64,9.68,199306.0,9.81,9.86,9.64,9.68,199306.0
2020-03-26 14:30:00,9.68,9.86,9.68,9.81,180007.0,9.68,9.86,9.68,9.81,180007.0
2020-03-26 15:00:00,9.81,9.84,9.72,9.83,169218.0,9.81,9.84,9.72,9.83,169218.0
2020-03-26 15:30:00,9.84,9.98,9.69,9.87,655388.0,9.84,9.98,9.69,9.87,655388.0
2020-03-27 09:30:00,9.32,9.43,9.07,9.18,539874.0,9.32,9.43,9.07,9.18,539874.0
2020-03-27 10:00:00,9.18,9.32,9.11,9.22,283616.0,9.18,9.32,9.11,9.22,283616.0
2020-03-27 10:30:00,9.21,9.29,9.13,9.26,156336.0,9.21,9.29,9.13,9.26,156336.0
2020-03-27 11:00:00,9.26,9.47,9.22,9.38,221781.0,9.26,9.47,9.22,9.38,221781.0
2020-03-27 11:30:00,9.39,9.47,9.35,9.37,154716.0,9.39,9.47,9.35,9.37,154716.0
2020-03-27 12:00:00,9.36,9.48,9.34,9.45,145775.0,9.36,9.48,9.34,9.45,145775.0
2020-03-27 12:30:00,9.44,9.57,9.44,9.52,138426.0,9.44,9.57,9.44,9.52,138426.0
2020-03-27 13:00:00,9.52,9.57,9.31,9.34,170469.0,9.52,9.57,9.31,9.34,170469.0
2020-03-27 13:30:00,9.35,9.58,9.33,9.49,237538.0,9.35,9.58,9.33,9.49,237538.0
2020-03-27 14:00:00,9.49,9.61,9.45,9.55,185960.0,9.49,9.61,9.45,9.55,185960.0
2020-03-27 14:30:00,9.55,9.68,9.54,9.68,486555.0,9.55,9.68,9.54,9.68,486555.0
2020-03-27 15:00:00,9.68,9.76,9.61,9.71,539226.0,9.68,9.76,9.61,9.71,539226.0
2020-03-27 15:30:00,9.72,9.74,9.41,9.44,901571.0,9.72,9.74,9.41,9.44,901571.0
2020-03-30 09:30:00,9.6,9.6,8.93,9.1,516681.0,9.6,9.6,8.93,9.1,516681.0
2020-03-30 10:00:00,9.11,9.16,8.99,9.08,190309.0,9.11,9.16,8.99,9.08,190309.0
2020-03-30 10:30:00,9.08,9.15,9.0,9.01,172334.0,9.08,9.15,9.0,9.01,172334.0
2020-03-30 11:00:00,9.02,9.32,9.0,9.31,193470.0,9.02,9.32,9.0,9.31,193470.0
2020-03-30 11:30:00,9.31,9.35,9.26,9.3,223818.0,9.31,9.35,9.26,9.3,223818.0
2020-03-30 12:00:00,9.3,9.33,9.21,9.24,171275.0,9.3,9.33,9.21,9.24,171275.0
2020-03-30 12:30:00,9.24,9.47,9.23,9.45,287197.0,9.24,9.47,9.23,9.45,287197.0
2020-03-30 13:00:00,9.45,9.55,9.42,9.52,197814.0,9.45,9.55,9.42,9.52,197814.0
2020-03-30 13:30:00,9.52,9.53,9.42,9.44,120100.0,9.52,9.53,9.42,9.44,120100.0
2020-03-30 14:00:00,9.45,9.49,9.35,9.49,161840.0,9.45,9.49,9.35,9.49,161840.0
2020-03-30 14:30:00,9.49,9.52,9.37,9.41,177127.0,9.49,9.52,9.37,9.41,177127.0
2020-03-30 15:00:00,9.42,9.46,9.33,9.35,316163.0,9.42,9.46,9.33,9.35,316163.0
2020-03-30 15:30:00,9.36,9.68,9.34,9.57,1012079.0,9.36,9.68,9.34,9.57,1012079.0
2020-03-31 09:30:00,9.51,9.67,9.35,9.55,240551.0,9.51,9.67,9.35,9.55,240551.0
2020-03-31 10:00:00,9.55,9.79,9.53,9.75,229099.0,9.55,9.79,9.53,9.75,229099.0
2020-03-31 10:30:00,9.75,9.83,9.64,9.76,121262.0,9.75,9.83,9.64,9.76,121262.0
2020-03-31 11:00:00,9.77,9.83,9.73,9.78,208475.0,9.77,9.83,9.73,9.78,208475.0
2020-03-31 11:30:00,9.79,9.79,9.56,9.6,379008.0,9.79,9.79,9.56,9.6,379008.0
2020-03-31 12:00:00,9.6,9.67,9.47,9.52,274162.0,9.6,9.67,9.47,9.52,274162.0
2020-03-31 12:30:00,9.52,9.52,9.36,9.4,154152.0,9.52,9.52,9.36,9.4,154152.0
2020-03-31 13:00:00,9.39,9.41,9.28,9.3,145705.0,9.39,9.41,9.28,9.3,145705.0
2020-03-31 13:30:00,9.32,9.39,9.29,9.37,152332.0,9.32,9.39,9.29,9.37,152332.0
2020-03-31 14:00:00,9.37,9.37,9.3,9.34,183308.0,9.37,9.37,9.3,9.34,183308.0
2020-03-31 14:30:00,9.34,9.4,9.29,9.29,222535.0,9.34,9.4,9.29,9.29,222535.0
2020-03-31 15:00:00,9.29,9.32,9.1,9.18,327775.0,9.29,9.32,9.1,9.18,327775.0
2020-03-31 15:30:00,9.18,9.3,9.05,9.21,962815.0,9.18,9.3,9.05,9.21,962815.0
2020-04-01 09:30:00,8.78,8.92,8.39,8.44,603554.0,8.78,8.92,8.39,8.44,603554.0
2020-04-01 10:00:00,8.45,8.61,8.39,8.52,286406.0,8.45,8.61,8.39,8.52,286406.0
2020-04-01 10:30:00,8.52,8.58,8.3,8.37,420881.0,8.52,8.58,8.3,8.37,420881.0
2020-04-01 11:00:00,8.37,8.4,8.21,8.22,534295.0,8.37,8.4,8.21,8.22,534295.0
2020-04-01 11:30:00,8.21,8.29,8.2,8.22,376984.0,8.21,8.29,8.2,8.22,376984.0
2020-04-01 12:00:00,8.22,8.23,8.11,8.16,294761.0,8.22,8.23,8.11,8.16,294761.0
2020-04-01 12:30:00,8.16,8.21,8.05,8.09,227107.0,8.16,8.21,8.05,8.09,227107.0
2020-04-01 13:00:00,8.09,8.17,8.06,8.12,169483.0,8.09,8.17,8.06,8.12,169483.0
2020-04-01 13:30:00,8.11,8.3,8.09,8.25,206279.0,8.11,8.3,8.09,8.25,206279.0
2020-04-01 14:00:00,8.26,8.3,8.23,8.27,172284.0,8.26,8.3,8.23,8.27,172284.0
2020-04-01 14:30:00,8.26,8.27,8.14,8.16,198692.0,8.26,8.27,8.14,8.16,198692.0
2020-04-01 15:00:00,8.16,8.21,8.12,8.18,225186.0,8.16,8.21,8.12,8.18,225186.0
2020-04-01 15:30:00,8.19,8.35,8.16,8.26,864545.0,8.19,8.35,8.16,8.26,864545.0
2020-04-02 09:30:00,8.16,8.42,8.11,8.29,316481.0,8.16,8.42,8.11,8.29,316481.0
2020-04-02 10:00:00,8.3,8.32,8.18,8.32,276292.0,8.3,8.32,8.18,8.32,276292.0
2020-04-02 10:30:00,8.32,8.42,8.24,8.31,701152.0,8.32,8.42,8.24,8.31,701152.0
2020-04-02 11:00:00,8.31,8.34,8.13,8.13,316329.0,8.31,8.34,8.13,8.13,316329.0
2020-04-02 11:30:00,8.13,8.22,8.1,8.13,272593.0,8.13,8.22,8.1,8.13,272593.0
2020-04-02 12:00:00,8.13,8.2,7.99,8.0,335381.0,8.13,8.2,7.99,8.0,335381.0
2020-04-02 12:30:00,8.01,8.14,7.99,8.08,313883.0,8.01,8.14,7.99,8.08,313883.0
2020-04-02 13:00:00,8.08,8.09,7.82,7.84,396750.0,8.08,8.09,7.82,7.84,396750.0
2020-04-02 13:30:00,7.85,7.85,7.66,7.72,475417.0,7.85,7.85,7.66,7.72,475417.0
2020-04-02 14:00:00,7.72,7.72,7.58,7.62,337192.0,7.72,7.72,7.58,7.62,337192.0
2020-04-02 14:30:00,7.62,7.62,7.5,7.62,460868.0,7.62,7.62,7.5,7.62,460868.0
2020-04-02 15:00:00,7.62,7.73,7.59,7.68,548323.0,7.62,7.73,7.59,7.68,548323.0
2020-04-02 15:30:00,7.68,7.87,7.63,7.78,1247075.0,7.68,7.87,7.63,7.78,1247075.0
2020-04-03 09:30:00,7.68,7.88,7.63,7.75,837982.0,7.68,7.88,7.63,7.75,837982.0
2020-04-03 10:00:00,7.75,7.82,7.38,7.47,783513.0,7.75,7.82,7.38,7.47,783513.0
2020-04-03 10:30:00,7.47,7.52,7.39,7.48,485668.0,7.47,7.52,7.39,7.48,485668.0
2020-04-03 11:00:00,7.49,7.64,7.45,7.64,464320.0,7.49,7.64,7.45,7.64,464320.0
2020-04-03 11:30:00,7.63,7.78,7.6,7.75,413147.0,7.63,7.78,7.6,7.75,413147.0
2020-04-03 12:00:00,7.74,7.8,7.64,7.68,292116.0,7.74,7.8,7.64,7.68,292116.0
2020-04-03 12:30:00,7.67,7.75,7.63,7.73,279973.0,7.67,7.75,7.63,7.73,279973.0
2020-04-03 13:00:00,7.73,7.98,7.72,7.94,374735.0,7.73,7.98,7.72,7.94,374735.0
2020-04-03 13:30:00,7.94,8.05,7.87,8.0,281655.0,7.94,8.05,7.87,8.0,281655.0
2020-04-03 14:00:00,8.0,8.22,7.99,8.2,472721.0,8.0,8.22,7.99,8.2,472721.0
2020-04-03 14:30:00,8.19,8.34,8.16,8.27,381782.0,8.19,8.34,8.16,8.27,381782.0
2020-04-03 15:00:00,8.27,8.29,8.13,8.24,512054.0,8.27,8.29,8.13,8.24,512054.0
2020-04-03 15:30:00,8.24,8.34,8.16,8.21,1108211.0,8.24,8.34,8.16,8.21,1108211.0
2020-04-06 09:30:00,8.72,8.84,8.55,8.76,513915.0,8.72,8.84,8.55,8.76,513915.0
2020-04-06 10:00:00,8.76,9.1,8.75,8.9,458079.0,8.76,9.1,8.75,8.9,458079.0
2020-04-06 10:30:00,8.9,9.04,8.84,9.0,433545.0,8.9,9.04,8.84,9.0,433545.0
2020-04-06 11:00:00,9.01,9.01,8.82,8.88,313032.0,9.01,9.01,8.82,8.88,313032.0
2020-04-06 11:30:00,8.88,9.08,8.87,9.03,317784.0,8.88,9.08,8.87,9.03,317784.0
2020-04-06 12:00:00,9.04,9.25,9.0,9.23,288437.0,9.04,9.25,9.0,9.23,288437.0
2020-04-06 12:30:00,9.24,9.26,9.05,9.14,261262.0,9.24,9.26,9.05,9.14,261262.0
2020-04-06 13:00:00,9.14,9.18,9.09,9.15,171246.0,9.14,9.18,9.09,9.15,171246.0
2020-04-06 13:30:00,9.16,9.29,9.15,9.27,236745.0,9.16,9.29,9.15,9.27,236745.0
2020-04-06 14:00:00,9.27,9.27,9.08,9.1,247363.0,9.27,9.27,9.08,9.1,247363.0
2020-04-06 14:30:00,9.1,9.15,9.06,9.11,196124.0,9.1,9.15,9.06,9.11,196124.0
2020-04-06 15:00:00,9.11,9.11,8.93,8.96,361348.0,9.11,9.11,8.93,8.96,361348.0
2020-04-06 15:30:00,8.96,9.09,8.89,8.98,981387.0,8.96,9.09,8.89,8.98,981387.0
2020-04-07 09:30:00,9.67,9.9,9.41,9.88,709836.0,9.67,9.9,9.41,9.88,709836.0
2020-04-07 10:00:00,9.89,9.92,9.42,9.46,558881.0,9.89,9.92,9.42,9.46,558881.0
2020-04-07 10:30:00,9.47,9.59,9.27,9.42,336520.0,9.47,9.59,9.27,9.42,336520.0
2020-04-07 11:00:00,9.41,9.87,9.38,9.75,879277.0,9.41,9.87,9.38,9.75,879277.0
2020-04-07 11:30:00,9.75,10.05,9.74,9.92,688092.0,9.75,10.05,9.74,9.92,688092.0
2020-04-07 12:00:00,9.93,10.02,9.88,9.96,319078.0,9.93,10.02,9.88,9.96,319078.0
2020-04-07 12:30:00,9.96,9.98,9.85,9.93,320894.0,9.96,9.98,9.85,9.93,320894.0
2020-04-07 13:00:00,9.93,9.96,9.7,9.74,356765.0,9.93,9.96,9.7,9.74,356765.0
2020-04-07 13:30:00,9.74,9.76,9.56,9.63,242566.0,9.74,9.76,9.56,9.63,242566.0
2020-04-07 14:00:00,9.63,9.76,9.61,9.73,484989.0,9.63,9.76,9.61,9.73,484989.0
2020-04-07 14:30:00,9.72,9.76,9.54,9.6,662743.0,9.72,9.76,9.54,9.6,662743.0
2020-04-07 15:00:00,9.6,9.7,9.46,9.5,441817.0,9.6,9.7,9.46,9.5,441817.0
2020-04-07 15:30:00,9.51,9.7,9.48,9.51,1212657.0,9.51,9.7,9.48,9.51,1212657.0
2020-04-08 09:30:00,9.71,9.94,9.59,9.68,373584.0,9.71,9.94,9.59,9.68,373584.0
2020-04-08 10:00:00,9.68,9.83,9.62,9.81,309947.0,9.68,9.83,9.62,9.81,309947.0
2020-04-08 10:30:00,9.81,9.91,9.78,9.9,325566.0,9.81,9.91,9.78,9.9,325566.0
2020-04-08 11:00:00,9.9,10.11,9.89,10.1,477463.0,9.9,10.11,9.89,10.1,477463.0
2020-04-08 11:30:00,10.1,10.19,9.99,10.02,318290.0,10.1,10.19,9.99,10.02,318290.0
2020-04-08 12:00:00,10.02,10.08,9.97,9.99,212020.0,10.02,10.08,9.97,9.99,212020.0
2020-04-08 12:30:00,10.0,10.04,9.8,9.83,491629.0,10.0,10.04,9.8,9.83,491629.0
2020-04-08 13:00:00,9.84,9.86,9.71,9.73,410793.0,9.84,9.86,9.71,9.73,410793.0
2020-04-08 13:30:00,9.74,9.76,9.67,9.7,176739.0,9.74,9.76,9.67,9.7,176739.0
2020-04-08 14:00:00,9.7,9.81,9.69,9.75,340091.0,9.7,9.81,9.69,9.75,340091.0
2020-04-08 14:30:00,9.75,9.82,9.73,9.8,358300.0,9.75,9.82,9.73,9.8,358300.0
2020-04-08 15:00:00,9.8,9.83,9.71,9.76,311459.0,9.8,9.83,9.71,9.76,311459.0
2020-04-08 15:30:00,9.76,9.84,9.7,9.75,968364.0,9.76,9.84,9.7,9.75,968364.0
2020-04-09 09:30:00,10.12,10.75,10.07,10.7,571382.0,10.12,10.75,10.07,10.7,571382.0
2020-04-09 10:00:00,10.7,10.73,10.32,10.51,323856.0,10.7,10.73,10.32,10.51,323856.0
2020-04-09 10:30:00,10.52,10.57,10.43,10.5,537184.0,10.52,10.57,10.43,10.5,537184.0
2020-04-09 11:00:00,10.49,10.49,10.29,10.4,255836.0,10.49,10.49,10.29,10.4,255836.0
2020-04-09 11:30:00,10.41,10.47,10.31,10.46,269299.0,10.41,10.47,10.31,10.46,269299.0
2020-04-09 12:00:00,10.46,10.57,10.44,10.52,250620.0,10.46,10.57,10.44,10.52,250620.0
2020-04-09 12:30:00,10.53,10.68,10.53,10.6,400339.0,10.53,10.68,10.53,10.6,400339.0
2020-04-09 13:00:00,10.6,10.67,10.6,10.63,133501.0,10.6,10.67,10.6,10.63,133501.0
2020-04-09 13:30:00,10.63,10.64,10.47,10.57,330886.0,10.63,10.64,10.47,10.57,330886.0
2020-04-09 14:00:00,10.57,10.6,10.38,10.4,179318.0,10.57,10.6,10.38,10.4,179318.0
2020-04-09 14:30:00,10.4,10.46,10.26,10.35,206264.0,10.4,10.46,10.26,10.35,206264.0
2020-04-09 15:00:00,10.35,10.39,10.27,10.39,271835.0,10.35,10.39,10.27,10.39,271835.0
2020-04-09 15:30:00,10.39,10.5,10.35,10.44,703256.0,10.39,10.5,10.35,10.44,703256.0
2020-04-13 09:30:00,10.31,10.36,9.83,9.87,600079.0,10.31,10.36,9.83,9.87,600079.0
2020-04-13 10:00:00,9.87,9.95,9.66,9.77,345417.0,9.87,9.95,9.66,9.77,345417.0
2020-04-13 10:30:00,9.76,9.8,9.64,9.8,306787.0,9.76,9.8,9.64,9.8,306787.0
2020-04-13 11:00:00,9.79,9.89,9.68,9.88,177893.0,9.79,9.89,9.68,9.88,177893.0
2020-04-13 11:30:00,9.88,9.88,9.73,9.8,131832.0,9.88,9.88,9.73,9.8,131832.0
2020-04-13 12:00:00,9.8,9.89,9.78,9.82,113065.0,9.8,9.89,9.78,9.82,113065.0
2020-04-13 12:30:00,9.81,9.81,9.65,9.65,125822.0,9.81,9.81,9.65,9.65,125822.0
2020-04-13 13:00:00,9.66,9.7,9.64,9.69,120772.0,9.66,9.7,9.64,9.69,120772.0
2020-04-13 13:30:00,9.69,9.76,9.68,9.74,149481.0,9.69,9.76,9.68,9.74,149481.0
2020-04-13 14:00:00,9.74,9.83,9.72,9.76,144290.0,9.74,9.83,9.72,9.76,144290.0
2020-04-13 14:30:00,9.76,9.8,9.71,9.79,378841.0,9.76,9.8,9.71,9.79,378841.0
2020-04-13 15:00:00,9.79,9.8,9.66,9.77,277820.0,9.79,9.8,9.66,9.77,277820.0
2020-04-13 15:30:00,9.78,9.87,9.76,9.8,622513.0,9.78,9.87,9.76,9.8,622513.0
2020-04-14 09:30:00,10.15,10.34,9.97,10.18,362141.0,10.15,10.34,9.97,10.18,362141.0
2020-04-14 10:00:00,10.18,10.21,10.07,10.1,249548.0,10.18,10.21,10.07,10.1,249548.0
2020-04-14 10:30:00,10.1,10.12,9.9,9.92,166977.0,10.1,10.12,9.9,9.92,166977.0
2020-04-14 11:00:00,9.91,9.99,9.79,9.95,252485.0,9.91,9.99,9.79,9.95,252485.0
2020-04-14 11:30:00,9.95,9.98,9.87,9.88,120925.0,9.95,9.98,9.87,9.88,120925.0
2020-04-14 12:00:00,9.88,10.07,9.88,10.03,159027.0,9.88,10.07,9.88,10.03,159027.0
2020-04-14 12:30:00,10.03,10.06,10.0,10.01,131762.0,10.03,10.06,10.0,10.01,131762.0
2020-04-14 13:00:00,10.01,10.04,9.97,10.03,115126.0,10.01,10.04,9.97,10.03,115126.0
2020-04-14 13:30:00,10.03,10.11,10.03,10.07,150548.0,10.03,10.11,10.03,10.07,150548.0
2020-04-14 14:00:00,10.07,10.07,9.98,9.98,127054.0,10.07,10.07,9.98,9.98,127054.0
2020-04-14 14:30:00,9.99,10.0,9.9,9.95,267743.0,9.99,10.0,9.9,9.95,267743.0
2020-04-14 15:00:00,9.94,9.99,9.87,9.97,214783.0,9.94,9.99,9.87,9.97,214783.0
2020-04-14 15:30:00,9.96,10.07,9.94,10.01,637186.0,9.96,10.07,9.94,10.01,637186.0
2020-04-15 09:30:00,9.51,9.66,9.2,9.39,578269.0,9.51,9.66,9.2,9.39,578269.0
2020-04-15 10:00:00,9.39,9.52,9.35,9.39,353987.0,9.39,9.52,9.35,9.39,353987.0
2020-04-15 10:30:00,9.39,9.43,9.34,9.35,255724.0,9.39,9.43,9.34,9.35,255724.0
2020-04-15 11:00:00,9.35,9.42,9.27,9.38,353295.0,9.35,9.42,9.27,9.38,353295.0
2020-04-15 11:30:00,9.39,9.48,9.38,9.44,173113.0,9.39,9.48,9.38,9.44,173113.0
2020-04-15 12:00:00,9.44,9.59,9.44,9.59,227587.0,9.44,9.59,9.44,9.59,227587.0
2020-04-15 12:30:00,9.58,9.64,9.55,9.59,104344.0,9.58,9.64,9.55,9.59,104344.0
2020-04-15 13:00:00,9.58,9.73,9.57,9.66,157411.0,9.58,9.73,9.57,9.66,157411.0
2020-04-15 13:30:00,9.66,9.67,9.53,9.58,166426.0,9.66,9.67,9.53,9.58,166426.0
2020-04-15 14:00:00,9.58,9.7,9.57,9.69,158386.0,9.58,9.7,9.57,9.69,158386.0
2020-04-15 14:30:00,9.69,9.76,9.64,9.71,184409.0,9.69,9.76,9.64,9.71,184409.0
2020-04-15 15:00:00,9.71,9.72,9.6,9.62,216064.0,9.71,9.72,9.6,9.62,216064.0
2020-04-15 15:30:00,9.62,9.67,9.56,9.6,720758.0,9.62,9.67,9.56,9.6,720758.0
2020-04-16 09:30:00,9.68,9.73,9.28,9.3,393048.0,9.68,9.73,9.28,9.3,393048.0
2020-04-16 10:00:00,9.3,9.43,9.28,9.42,362436.0,9.3,9.43,9.28,9.42,362436.0
2020-04-16 10:30:00,9.43,9.54,9.38,9.52,170678.0,9.43,9.54,9.38,9.52,170678.0
2020-04-16 11:00:00,9.52,9.56,9.45,9.47,241718.0,9.52,9.56,9.45,9.47,241718.0
2020-04-16 11:30:00,9.47,9.48,9.36,9.41,158751.0,9.47,9.48,9.36,9.41,158751.0
2020-04-16 12:00:00,9.42,9.43,9.21,9.25,265085.0,9.42,9.43,9.21,9.25,265085.0
2020-04-16 12:30:00,9.25,9.32,9.21,9.28,111165.0,9.25,9.32,9.21,9.28,111165.0
2020-04-16 13:00:00,9.28,9.31,9.26,9.28,108412.0,9.28,9.31,9.26,9.28,108412.0
2020-04-16 13:30:00,9.28,9.3,9.23,9.28,115240.0,9.28,9.3,9.23,9.28,115240.0
2020-04-16 14:00:00,9.28,9.35,9.24,9.31,162769.0,9.28,9.35,9.24,9.31,162769.0
2020-04-16 14:30:00,9.31,9.36,9.28,9.36,153899.0,9.31,9.36,9.28,9.36,153899.0
2020-04-16 15:00:00,9.36,9.36,9.31,9.36,207757.0,9.36,9.36,9.31,9.36,207757.0
2020-04-16 15:30:00,9.36,9.39,9.32,9.35,798912.0,9.36,9.39,9.32,9.35,798912.0
2020-04-17 09:30:00,9.76,10.14,9.72,10.1,671931.0,9.76,10.14,9.72,10.1,671931.0
2020-04-17 10:00:00,10.1,10.11,9.78,9.83,190907.0,10.1,10.11,9.78,9.83,190907.0
2020-04-17 10:30:00,9.82,9.84,9.75,9.81,157973.0,9.82,9.84,9.75,9.81,157973.0
2020-04-17 11:00:00,9.8,9.92,9.8,9.89,143943.0,9.8,9.92,9.8,9.89,143943.0
2020-04-17 11:30:00,9.89,9.97,9.83,9.89,137481.0,9.89,9.97,9.83,9.89,137481.0
2020-04-17 12:00:00,9.89,9.96,9.85,9.88,147495.0,9.89,9.96,9.85,9.88,147495.0
2020-04-17 12:30:00,9.89,9.98,9.88,9.96,158079.0,9.89,9.98,9.88,9.96,158079.0
2020-04-17 13:00:00,9.96,10.0,9.94,9.94,176695.0,9.96,10.0,9.94,9.94,176695.0
2020-04-17 13:30:00,9.95,9.97,9.87,9.87,108305.0,9.95,9.97,9.87,9.87,108305.0
2020-04-17 14:00:00,9.87,9.87,9.82,9.85,116352.0,9.87,9.87,9.82,9.85,116352.0
2020-04-17 14:30:00,9.85,9.88,9.78,9.81,161203.0,9.85,9.88,9.78,9.81,161203.0
2020-04-17 15:00:00,9.81,9.82,9.76,9.79,147644.0,9.81,9.82,9.76,9.79,147644.0
2020-04-17 15:30:00,9.78,9.86,9.78,9.84,906462.0,9.78,9.86,9.78,9.84,906462.0
2020-04-20 09:30:00,9.63,10.04,9.6,9.93,470035.0,9.63,10.04,9.6,9.93,470035.0
2020-04-20 10:00:00,9.93,9.96,9.86,9.87,181347.0,9.93,9.96,9.86,9.87,181347.0
2020-04-20 10:30:00,9.87,10.01,9.87,9.99,290151.0,9.87,10.01,9.87,9.99,290151.0
2020-04-20 11:00:00,10.0,10.09,9.92,10.03,222287.0,10.0,10.09,9.92,10.03,222287.0
2020-04-20 11:30:00,10.03,10.09,10.0,10.04,136184.0,10.03,10.09,10.0,10.04,136184.0
2020-04-20 12:00:00,10.05,10.06,9.88,9.91,172356.0,10.05,10.06,9.88,9.91,172356.0
2020-04-20 12:30:00,9.92,9.94,9.78,9.79,138976.0,9.92,9.94,9.78,9.79,138976.0
2020-04-20 13:00:00,9.79,9.79,9.69,9.72,147323.0,9.79,9.79,9.69,9.72,147323.0
2020-04-20 13:30:00,9.72,9.78,9.63,9.78,182495.0,9.72,9.78,9.63,9.78,182495.0
2020-04-20 14:00:00,9.78,9.84,9.6,9.61,117799.0,9.78,9.84,9.6,9.61,117799.0
2020-04-20 14:30:00,9.62,9.72,9.61,9.63,183831.0,9.62,9.72,9.61,9.63,183831.0
2020-04-20 15:00:00,9.64,9.68,9.59,9.64,249070.0,9.64,9.68,9.59,9.64,249070.0
2020-04-20 15:30:00,9.64,9.7,9.62,9.65,546175.0,9.64,9.7,9.62,9.65,546175.0
2020-04-21 09:30:00,9.35,9.91,9.32,9.84,745250.0,9.35,9.91,9.32,9.84,745250.0
2020-04-21 10:00:00,9.84,9.88,9.66,9.81,327071.0,9.84,9.88,9.66,9.81,327071.0
2020-04-21 10:30:00,9.82,9.83,9.67,9.74,230075.0,9.82,9.83,9.67,9.74,230075.0
2020-04-21 11:00:00,9.74,9.76,9.57,9.61,240156.0,9.74,9.76,9.57,9.61,240156.0
2020-04-21 11:30:00,9.61,9.67,9.53,9.62,198971.0,9.61,9.67,9.53,9.62,198971.0
2020-04-21 12:00:00,9.62,9.66,9.57,9.59,179515.0,9.62,9.66,9.57,9.59,179515.0
2020-04-21 12:30:00,9.58,9.66,9.52,9.64,147958.0,9.58,9.66,9.52,9.64,147958.0
2020-04-21 13:00:00,9.63,9.66,9.56,9.64,122651.0,9.63,9.66,9.56,9.64,122651.0
2020-04-21 13:30:00,9.64,9.65,9.5,9.53,277702.0,9.64,9.65,9.5,9.53,277702.0
2020-04-21 14:00:00,9.52,9.6,9.49,9.55,102203.0,9.52,9.6,9.49,9.55,102203.0
2020-04-21 14:30:00,9.55,9.56,9.47,9.51,109513.0,9.55,9.56,9.47,9.51,109513.0
2020-04-21 15:00:00,9.52,9.59,9.48,9.55,143815.0,9.52,9.59,9.48,9.55,143815.0
2020-04-21 15:30:00,9.55,9.61,9.5,9.54,681055.0,9.55,9.61,9.5,9.54,681055.0
2020-04-22 09:30:00,9.8,9.9,9.75,9.76,250548.0,9.8,9.9,9.75,9.76,250548.0
2020-04-22 10:00:00,9.77,9.97,9.71,9.95,167678.0,9.77,9.97,9.71,9.95,167678.0
2020-04-22 10:30:00,9.96,9.99,9.67,9.71,206800.0,9.96,9.99,9.67,9.71,206800.0
2020-04-22 11:00:00,9.71,9.79,9.67,9.75,178842.0,9.71,9.79,9.67,9.75,178842.0
2020-04-22 11:30:00,9.75,9.85,9.71,9.8,135495.0,9.75,9.85,9.71,9.8,135495.0
2020-04-22 12:00:00,9.81,9.84,9.73,9.77,110977.0,9.81,9.84,9.73,9.77,110977.0
2020-04-22 12:30:00,9.77,9.79,9.7,9.74,144274.0,9.77,9.79,9.7,9.74,144274.0
2020-04-22 13:00:00,9.74,9.74,9.63,9.72,127940.0,9.74,9.74,9.63,9.72,127940.0
2020-04-22 13:30:00,9.71,9.73,9.66,9.67,104081.0,9.71,9.73,9.66,9.67,104081.0
2020-04-22 14:00:00,9.67,9.69,9.59,9.63,120349.0,9.67,9.69,9.59,9.63,120349.0
2020-04-22 14:30:00,9.63,9.68,9.61,9.63,129354.0,9.63,9.68,9.61,9.63,129354.0
2020-04-22 15:00:00,9.63,9.67,9.61,9.63,115398.0,9.63,9.67,9.61,9.63,115398.0
2020-04-22 15:30:00,9.63,9.67,9.57,9.59,477334.0,9.63,9.67,9.57,9.59,477334.0
2020-04-23 09:30:00,9.61,9.88,9.6,9.78,166107.0,9.61,9.88,9.6,9.78,166107.0
2020-04-23 10:00:00,9.79,9.87,9.74,9.86,158955.0,9.79,9.87,9.74,9.86,158955.0
2020-04-23 10:30:00,9.86,9.99,9.84,9.94,172897.0,9.86,9.99,9.84,9.94,172897.0
2020-04-23 11:00:00,9.94,10.03,9.9,9.99,185095.0,9.94,10.03,9.9,9.99,185095.0
2020-04-23 11:30:00,9.99,10.02,9.87,10.01,138727.0,9.99,10.02,9.87,10.01,138727.0
2020-04-23 12:00:00,10.01,10.05,9.98,10.01,128133.0,10.01,10.05,9.98,10.01,128133.0
2020-04-23 12:30:00,10.0,10.07,9.81,9.87,243288.0,10.0,10.07,9.81,9.87,243288.0
2020-04-23 13:00:00,9.88,9.96,9.8,9.84,115484.0,9.88,9.96,9.8,9.84,115484.0
2020-04-23 13:30:00,9.83,9.88,9.75,9.79,111696.0,9.83,9.88,9.75,9.79,111696.0
2020-04-23 14:00:00,9.79,9.85,9.74,9.82,88669.0,9.79,9.85,9.74,9.82,88669.0
2020-04-23 14:30:00,9.82,9.95,9.81,9.9,101323.0,9.82,9.95,9.81,9.9,101323.0
2020-04-23 15:00:00,9.9,9.9,9.83,9.85,125560.0,9.9,9.9,9.83,9.85,125560.0
2020-04-23 15:30:00,9.85,9.9,9.81,9.81,448938.0,9.85,9.9,9.81,9.81,448938.0
2020-04-24 09:30:00,10.07,10.14,9.98,10.05,258366.0,10.07,10.14,9.98,10.05,258366.0
2020-04-24 10:00:00,10.05,10.16,10.0,10.02,207465.0,10.05,10.16,10.0,10.02,207465.0
2020-04-24 10:30:00,10.01,10.13,9.98,10.11,149603.0,10.01,10.13,9.98,10.11,149603.0
2020-04-24 11:00:00,10.11,10.11,9.91,9.97,172431.0,10.11,10.11,9.91,9.97,172431.0
2020-04-24 11:30:00,9.98,10.04,9.95,10.01,119993.0,9.98,10.04,9.95,10.01,119993.0
2020-04-24 12:00:00,10.01,10.05,9.95,9.99,148455.0,10.01,10.05,9.95,9.99,148455.0
2020-04-24 12:30:00,9.99,10.03,9.95,10.03,110837.0,9.99,10.03,9.95,10.03,110837.0
2020-04-24 13:00:00,10.03,10.12,10.0,10.12,123329.0,10.03,10.12,10.0,10.12,123329.0
2020-04-24 13:30:00,10.12,10.18,10.06,10.18,147021.0,10.12,10.18,10.06,10.18,147021.0
2020-04-24 14:00:00,10.18,10.19,10.13,10.19,117834.0,10.18,10.19,10.13,10.19,117834.0
2020-04-24 14:30:00,10.18,10.25,10.18,10.2,155558.0,10.18,10.25,10.18,10.2,155558.0
2020-04-24 15:00:00,10.21,10.25,10.19,10.24,170977.0,10.21,10.25,10.19,10.24,170977.0
2020-04-24 15:30:00,10.24,10.24,9.99,10.0,924323.0,10.24,10.24,9.99,10.0,924323.0
2020-04-27 09:30:00,10.02,10.18,9.92,10.03,264751.0,10.02,10.18,9.92,10.03,264751.0
2020-04-27 10:00:00,10.04,10.08,9.91,10.05,182371.0,10.04,10.08,9.91,10.05,182371.0
2020-04-27 10:30:00,10.05,10.24,10.05,10.18,221800.0,10.05,10.24,10.05,10.18,221800.0
2020-04-27 11:00:00,10.19,10.31,10.17,10.27,297817.0,10.19,10.31,10.17,10.27,297817.0
2020-04-27 11:30:00,10.26,10.33,10.25,10.3,129396.0,10.26,10.33,10.25,10.3,129396.0
2020-04-27 12:00:00,10.31,10.43,10.27,10.38,341319.0,10.31,10.43,10.27,10.38,341319.0
2020-04-27 12:30:00,10.38,10.5,10.38,10.49,193742.0,10.38,10.5,10.38,10.49,193742.0
2020-04-27 13:00:00,10.48,10.56,10.43,10.54,202551.0,10.48,10.56,10.43,10.54,202551.0
2020-04-27 13:30:00,10.54,10.57,10.5,10.53,150149.0,10.54,10.57,10.5,10.53,150149.0
2020-04-27 14:00:00,10.53,10.59,10.53,10.54,140281.0,10.53,10.59,10.53,10.54,140281.0
2020-04-27 14:30:00,10.54,10.57,10.48,10.53,207110.0,10.54,10.57,10.48,10.53,207110.0
2020-04-27 15:00:00,10.54,10.59,10.52,10.55,139806.0,10.54,10.59,10.52,10.55,139806.0
2020-04-27 15:30:00,10.55,10.55,10.43,10.44,616549.0,10.55,10.55,10.43,10.44,616549.0
2020-04-28 09:30:00,10.82,11.05,10.81,10.89,447371.0,10.82,11.05,10.81,10.89,447371.0
2020-04-28 10:00:00,10.88,10.9,10.7,10.74,350415.0,10.88,10.9,10.7,10.74,350415.0
2020-04-28 10:30:00,10.75,10.78,10.51,10.53,288542.0,10.75,10.78,10.51,10.53,288542.0
2020-04-28 11:00:00,10.53,10.71,10.51,10.69,188486.0,10.53,10.71,10.51,10.69,188486.0
2020-04-28 11:30:00,10.69,10.84,10.68,10.83,192436.0,10.69,10.84,10.68,10.83,192436.0
2020-04-28 12:00:00,10.83,10.87,10.76,10.81,136043.0,10.83,10.87,10.76,10.81,136043.0
2020-04-28 12:30:00,10.82,10.89,10.8,10.87,144382.0,10.82,10.89,10.8,10.87,144382.0
2020-04-28 13:00:00,10.87,10.91,10.85,10.9,145424.0,10.87,10.91,10.85,10.9,145424.0
2020-04-28 13:30:00,10.89,10.94,10.84,10.85,141547.0,10.89,10.94,10.84,10.85,141547.0
2020-04-28 14:00:00,10.85,10.88,10.79,10.86,162467.0,10.85,10.88,10.79,10.86,162467.0
2020-04-28 14:30:00,10.86,10.88,10.8,10.85,155638.0,10.86,10.88,10.8,10.85,155638.0
2020-04-28 15:00:00,10.85,10.91,10.83,10.89,140471.0,10.85,10.91,10.83,10.89,140471.0
2020-04-28 15:30:00,10.88,10.91,10.79,10.83,1032953.0,10.88,10.91,10.79,10.83,1032953.0
2020-04-29 09:30:00,11.03,11.29,11.0,11.26,488925.0,11.03,11.29,11.0,11.26,488925.0
2020-04-29 10:00:00,11.26,11.28,11.06,11.12,256910.0,11.26,11.28,11.06,11.12,256910.0
2020-04-29 10:30:00,11.11,11.29,11.09,11.26,232515.0,11.11,11.29,11.09,11.26,232515.0
2020-04-29 11:00:00,11.26,11.28,11.15,11.18,280676.0,11.26,11.28,11.15,11.18,280676.0
2020-04-29 11:30:00,11.19,11.21,11.11,11.16,248418.0,11.19,11.21,11.11,11.16,248418.0
2020-04-29 12:00:00,11.16,11.22,11.15,11.21,115999.0,11.16,11.22,11.15,11.21,115999.0
2020-04-29 12:30:00,11.22,11.29,11.21,11.26,390219.0,11.22,11.29,11.21,11.26,390219.0
2020-04-29 13:00:00,11.26,11.31,11.22,11.23,158424.0,11.26,11.31,11.22,11.23,158424.0
2020-04-29 13:30:00,11.23,11.23,11.0,11.03,293429.0,11.23,11.23,11.0,11.03,293429.0
2020-04-29 14:00:00,11.05,11.08,10.98,11.04,190584.0,11.05,11.08,10.98,11.04,190584.0
2020-04-29 14:30:00,11.05,11.1,10.97,11.01,165098.0,11.05,11.1,10.97,11.01,165098.0
2020-04-29 15:00:00,11.0,11.01,10.81,10.86,542399.0,11.0,11.01,10.81,10.86,542399.0
2020-04-29 15:30:00,10.86,10.95,10.82,10.87,1474084.0,10.86,10.95,10.82,10.87,1474084.0
2020-04-30 09:30:00,10.37,10.82,10.25,10.74,774538.0,10.37,10.82,10.25,10.74,774538.0
2020-04-30 10:00:00,10.73,10.8,10.59,10.69,670231.0,10.73,10.8,10.59,10.69,670231.0
2020-04-30 10:30:00,10.71,10.72,10.57,10.59,582703.0,10.71,10.72,10.57,10.59,582703.0
2020-04-30 11:00:00,10.58,10.71,10.58,10.62,349099.0,10.58,10.71,10.58,10.62,349099.0
2020-04-30 11:30:00,10.62,10.63,10.48,10.49,200045.0,10.62,10.63,10.48,10.49,200045.0
2020-04-30 12:00:00,10.49,10.56,10.42,10.53,171039.0,10.49,10.56,10.42,10.53,171039.0
2020-04-30 12:30:00,10.53,10.56,10.48,10.53,217529.0,10.53,10.56,10.48,10.53,217529.0
2020-04-30 13:00:00,10.53,10.56,10.47,10.5,93290.0,10.53,10.56,10.47,10.5,93290.0
2020-04-30 13:30:00,10.5,10.52,10.43,10.44,160015.0,10.5,10.52,10.43,10.44,160015.0
2020-04-30 14:00:00,10.44,10.44,10.36,10.38,229946.0,10.44,10.44,10.36,10.38,229946.0
2020-04-30 14:30:00,10.38,10.46,10.36,10.38,245183.0,10.38,10.46,10.36,10.38,245183.0
2020-04-30 15:00:00,10.39,10.41,10.36,10.39,334258.0,10.39,10.41,10.36,10.39,334258.0
2020-04-30 15:30:00,10.39,10.45,10.3,10.4,1763766.0,10.39,10.45,10.3,10.4,1763766.0
2020-05-01 09:30:00,10.08,10.16,9.86,9.91,599432.0,10.08,10.16,9.86,9.91,599432.0
2020-05-01 10:00:00,9.91,9.96,9.8,9.92,859966.0,9.91,9.96,9.8,9.92,859966.0
2020-05-01 10:30:00,9.93,9.99,9.89,9.95,461970.0,9.93,9.99,9.89,9.95,461970.0
2020-05-01 11:00:00,9.94,9.94,9.76,9.79,225693.0,9.94,9.94,9.76,9.79,225693.0
2020-05-01 11:30:00,9.78,9.79,9.64,9.75,314945.0,9.78,9.79,9.64,9.75,314945.0
2020-05-01 12:00:00,9.75,9.81,9.7,9.8,456438.0,9.75,9.81,9.7,9.8,456438.0
2020-05-01 12:30:00,9.79,9.81,9.74,9.79,265790.0,9.79,9.81,9.74,9.79,265790.0
2020-05-01 13:00:00,9.79,9.81,9.7,9.79,430416.0,9.79,9.81,9.7,9.79,430416.0
2020-05-01 13:30:00,9.78,9.79,9.72,9.75,189812.0,9.78,9.79,9.72,9.75,189812.0
2020-05-01 14:00:00,9.75,9.86,9.74,9.86,567213.0,9.75,9.86,9.74,9.86,567213.0
2020-05-01 14:30:00,9.86,9.88,9.84,9.86,364448.0,9.86,9.88,9.84,9.86,364448.0
2020-05-01 15:00:00,9.85,9.88,9.81,9.82,256430.0,9.85,9.88,9.81,9.82,256430.0
2020-05-01 15:30:00,9.82,9.84,9.75,9.79,1208304.0,9.82,9.84,9.75,9.79,1208304.0
2020-05-04 09:30:00,9.5,9.75,9.28,9.69,1236820.0,9.5,9.75,9.28,9.69,1236820.0
2020-05-04 10:00:00,9.7,9.9,9.68,9.75,1017927.0,9.7,9.9,9.68,9.75,1017927.0
2020-05-04 10:30:00,9.74,9.76,9.6,9.61,260755.0,9.74,9.76,9.6,9.61,260755.0
2020-05-04 11:00:00,9.6,9.68,9.53,9.58,196388.0,9.6,9.68,9.53,9.58,196388.0
2020-05-04 11:30:00,9.57,9.64,9.54,9.59,231220.0,9.57,9.64,9.54,9.59,231220.0
2020-05-04 12:00:00,9.59,9.67,9.58,9.67,269692.0,9.59,9.67,9.58,9.67,269692.0
2020-05-04 12:30:00,9.67,9.7,9.63,9.64,468611.0,9.67,9.7,9.63,9.64,468611.0
2020-05-04 13:00:00,9.64,9.66,9.55,9.58,231982.0,9.64,9.66,9.55,9.58,231982.0
2020-05-04 13:30:00,9.58,9.61,9.53,9.53,206302.0,9.58,9.61,9.53,9.53,206302.0
2020-05-04 14:00:00,9.53,9.63,9.51,9.59,188164.0,9.53,9.63,9.51,9.59,188164.0
2020-05-04 14:30:00,9.59,9.66,9.55,9.64,194842.0,9.59,9.66,9.55,9.64,194842.0
2020-05-04 15:00:00,9.64,9.66,9.61,9.64,267982.0,9.64,9.66,9.61,9.64,267982.0
2020-05-04 15:30:00,9.64,9.75,9.64,9.69,1011780.0,9.64,9.75,9.64,9.69,1011780.0
2020-05-05 09:30:00,9.91,9.95,9.79,9.91,517090.0,9.91,9.95,9.79,9.91,517090.0
2020-05-05 10:00:00,9.92,9.94,9.72,9.72,275555.0,9.92,9.94,9.72,9.72,275555.0
2020-05-05 10:30:00,9.71,9.82,9.7,9.76,221264.0,9.71,9.82,9.7,9.76,221264.0
2020-05-05 11:00:00,9.76,9.85,9.75,9.79,429198.0,9.76,9.85,9.75,9.79,429198.0
2020-05-05 11:30:00,9.79,9.83,9.74,9.77,411088.0,9.79,9.83,9.74,9.77,411088.0
2020-05-05 12:00:00,9.77,9.77,9.68,9.74,280693.0,9.77,9.77,9.68,9.74,280693.0
2020-05-05 12:30:00,9.74,9.76,9.55,9.55,442148.0,9.74,9.76,9.55,9.55,442148.0
2020-05-05 13:00:00,9.55,9.6,9.48,9.54,643183.0,9.55,9.6,9.48,9.54,643183.0
2020-05-05 13:30:00,9.54,9.55,9.44,9.53,496401.0,9.54,9.55,9.44,9.53,496401.0
2020-05-05 14:00:00,9.53,9.55,9.43,9.5,551235.0,9.53,9.55,9.43,9.5,551235.0
2020-05-05 14:30:00,9.49,9.5,9.42,9.45,302403.0,9.49,9.5,9.42,9.45,302403.0
2020-05-05 15:00:00,9.46,9.46,9.35,9.4,423856.0,9.46,9.46,9.35,9.4,423856.0
2020-05-05 15:30:00,9.41,9.44,9.32,9.38,738413.0,9.41,9.44,9.32,9.38,738413.0
2020-05-06 09:30:00,9.36,9.57,9.35,9.38,672848.0,9.36,9.57,9.35,9.38,672848.0
2020-05-06 10:00:00,9.38,9.38,9.08,9.22,952393.0,9.38,9.38,9.08,9.22,952393.0
2020-05-06 10:30:00,9.22,9.28,9.15,9.17,463010.0,9.22,9.28,9.15,9.17,463010.0
2020-05-06 11:00:00,9.17,9.2,9.09,9.11,302410.0,9.17,9.2,9.09,9.11,302410.0
2020-05-06 11:30:00,9.1,9.14,9.04,9.1,404815.0,9.1,9.14,9.04,9.1,404815.0
2020-05-06 12:00:00,9.1,9.12,9.01,9.07,606331.0,9.1,9.12,9.01,9.07,606331.0
2020-05-06 12:30:00,9.07,9.13,9.03,9.1,577395.0,9.07,9.13,9.03,9.1,577395.0
2020-05-06 13:00:00,9.09,9.16,9.07,9.16,240135.0,9.09,9.16,9.07,9.16,240135.0
2020-05-06 13:30:00,9.16,9.19,9.12,9.17,393371.0,9.16,9.19,9.12,9.17,393371.0
2020-05-06 14:00:00,9.16,9.19,9.12,9.14,325649.0,9.16,9.19,9.12,9.14,325649.0
2020-05-06 14:30:00,9.14,9.19,9.13,9.14,485389.0,9.14,9.19,9.13,9.14,485389.0
2020-05-06 15:00:00,9.15,9.18,9.13,9.18,529780.0,9.15,9.18,9.13,9.18,529780.0
2020-05-06 15:30:00,9.17,9.24,9.14,9.19,1217457.0,9.17,9.24,9.14,9.19,1217457.0
2020-05-07 09:30:00,9.35,9.68,9.3,9.64,1285111.0,9.35,9.68,9.3,9.64,1285111.0
2020-05-07 10:00:00,9.65,9.76,9.59,9.73,798447.0,9.65,9.76,9.59,9.73,798447.0
2020-05-07 10:30:00,9.72,9.79,9.69,9.75,525491.0,9.72,9.79,9.69,9.75,525491.0
2020-05-07 11:00:00,9.75,9.87,9.74,9.81,1035663.0,9.75,9.87,9.74,9.81,1035663.0
2020-05-07 11:30:00,9.81,9.88,9.8,9.83,639714.0,9.81,9.88,9.8,9.83,639714.0
2020-05-07 12:00:00,9.84,9.86,9.74,9.82,264975.0,9.84,9.86,9.74,9.82,264975.0
2020-05-07 12:30:00,9.82,9.84,9.68,9.77,231316.0,9.82,9.84,9.68,9.77,231316.0
2020-05-07 13:00:00,9.78,9.78,9.69,9.71,261561.0,9.78,9.78,9.69,9.71,261561.0
2020-05-07 13:30:00,9.72,9.78,9.7,9.76,310739.0,9.72,9.78,9.7,9.76,310739.0
2020-05-07 14:00:00,9.76,9.78,9.72,9.76,337650.0,9.76,9.78,9.72,9.76,337650.0
2020-05-07 14:30:00,9.75,9.77,9.64,9.65,268769.0,9.75,9.77,9.64,9.65,268769.0
2020-05-07 15:00:00,9.64,9.73,9.62,9.7,309648.0,9.64,9.73,9.62,9.7,309648.0
2020-05-07 15:30:00,9.7,9.71,9.59,9.62,1036727.0,9.7,9.71,9.59,9.62,1036727.0
2020-05-08 09:30:00,9.9,9.95,9.73,9.92,1529454.0,9.9,9.95,9.73,9.92,1529454.0
2020-05-08 10:00:00,9.93,9.97,9.81,9.87,722837.0,9.93,9.97,9.81,9.87,722837.0
2020-05-08 10:30:00,9.87,9.88,9.69,9.72,508937.0,9.87,9.88,9.69,9.72,508937.0
2020-05-08 11:00:00,9.72,9.84,9.71,9.77,1067053.0,9.72,9.84,9.71,9.77,1067053.0
2020-05-08 11:30:00,9.77,9.82,9.76,9.79,478212.0,9.77,9.82,9.76,9.79,478212.0
2020-05-08 12:00:00,9.8,9.85,9.77,9.79,476946.0,9.8,9.85,9.77,9.79,476946.0
2020-05-08 12:30:00,9.79,9.82,9.77,9.8,529989.0,9.79,9.82,9.77,9.8,529989.0
2020-05-08 13:00:00,9.8,9.85,9.76,9.83,419935.0,9.8,9.85,9.76,9.83,419935.0
2020-05-08 13:30:00,9.83,9.93,9.81,9.89,793876.0,9.83,9.93,9.81,9.89,793876.0
2020-05-08 14:00:00,9.89,9.93,9.87,9.88,1205295.0,9.89,9.93,9.87,9.88,1205295.0
2020-05-08 14:30:00,9.88,9.92,9.82,9.85,1369028.0,9.88,9.92,9.82,9.85,1369028.0
2020-05-08 15:00:00,9.85,9.94,9.82,9.94,1335836.0,9.85,9.94,9.82,9.94,1335836.0
2020-05-08 15:30:00,9.93,10.05,9.9,9.95,3306062.0,9.93,10.05,9.9,9.95,3306062.0
2020-05-11 09:30:00,9.0,9.38,8.7,8.82,3768283.0,9.0,9.38,8.7,8.82,3768283.0
2020-05-11 10:00:00,8.82,9.02,8.74,8.79,2596284.0,8.82,9.02,8.74,8.79,2596284.0
2020-05-11 10:30:00,8.79,8.89,8.62,8.87,2442272.0,8.79,8.89,8.62,8.87,2442272.0
2020-05-11 11:00:00,8.88,8.9,8.79,8.85,1152176.0,8.88,8.9,8.79,8.85,1152176.0
2020-05-11 11:30:00,8.85,9.04,8.84,8.94,1433733.0,8.85,9.04,8.84,8.94,1433733.0
2020-05-11 12:00:00,8.94,8.98,8.81,8.94,1014432.0,8.94,8.98,8.81,8.94,1014432.0
2020-05-11 12:30:00,8.93,9.05,8.9,9.05,1159614.0,8.93,9.05,8.9,9.05,1159614.0
2020-05-11 13:00:00,9.04,9.09,9.0,9.04,802452.0,9.04,9.09,9.0,9.04,802452.0
2020-05-11 13:30:00,9.04,9.04,8.95,8.96,742128.0,9.04,9.04,8.95,8.96,742128.0
2020-05-11 14:00:00,8.97,8.98,8.87,8.89,874962.0,8.97,8.98,8.87,8.89,874962.0
2020-05-11 14:30:00,8.88,8.99,8.85,8.96,1275651.0,8.88,8.99,8.85,8.96,1275651.0
2020-05-11 15:00:00,8.96,9.05,8.93,9.0,1179819.0,8.96,9.05,8.93,9.0,1179819.0
2020-05-11 15:30:00,9.0,9.05,8.92,9.01,2869390.0,9.0,9.05,8.92,9.01,2869390.0
2020-05-12 09:30:00,9.13,9.32,9.01,9.14,1506658.0,9.13,9.32,9.01,9.14,1506658.0
2020-05-12 10:00:00,9.13,9.17,9.0,9.02,1054167.0,9.13,9.17,9.0,9.02,1054167.0
2020-05-12 10:30:00,9.02,9.03,8.92,8.96,804220.0,9.02,9.03,8.92,8.96,804220.0
2020-05-12 11:00:00,8.96,8.97,8.9,8.93,484356.0,8.96,8.97,8.9,8.93,484356.0
2020-05-12 11:30:00,8.93,8.94,8.87,8.91,527844.0,8.93,8.94,8.87,8.91,527844.0
2020-05-12 12:00:00,8.91,8.91,8.8,8.81,540830.0,8.91,8.91,8.8,8.81,540830.0
2020-05-12 12:30:00,8.82,8.84,8.77,8.79,515667.0,8.82,8.84,8.77,8.79,515667.0
2020-05-12 13:00:00,8.79,8.79,8.64,8.65,547267.0,8.79,8.79,8.64,8.65,547267.0
2020-05-12 13:30:00,8.64,8.69,8.62,8.68,602476.0,8.64,8.69,8.62,8.68,602476.0
2020-05-12 14:00:00,8.68,8.69,8.56,8.57,489296.0,8.68,8.69,8.56,8.57,489296.0
2020-05-12 14:30:00,8.56,8.71,8.54,8.68,547499.0,8.56,8.71,8.54,8.68,547499.0
2020-05-12 15:00:00,8.68,8.77,8.67,8.72,510417.0,8.68,8.77,8.67,8.72,510417.0
2020-05-12 15:30:00,8.73,8.74,8.62,8.62,1355298.0,8.73,8.74,8.62,8.62,1355298.0
2020-05-13 09:30:00,8.49,8.53,7.97,8.21,2314458.0,8.49,8.53,7.97,8.21,2314458.0
2020-05-13 10:00:00,8.21,8.32,8.06,8.12,1490443.0,8.21,8.32,8.06,8.12,1490443.0
2020-05-13 10:30:00,8.12,8.16,7.88,7.9,1167969.0,8.12,8.16,7.88,7.9,1167969.0
2020-05-13 11:00:00,7.9,7.96,7.82,7.86,917015.0,7.9,7.96,7.82,7.86,917015.0
2020-05-13 11:30:00,7.86,7.87,7.72,7.77,929159.0,7.86,7.87,7.72,7.77,929159.0
2020-05-13 12:00:00,7.77,7.83,7.7,7.81,754702.0,7.77,7.83,7.7,7.81,754702.0
2020-05-13 12:30:00,7.82,7.86,7.75,7.85,714989.0,7.82,7.86,7.75,7.85,714989.0
2020-05-13 13:00:00,7.85,7.95,7.81,7.9,438361.0,7.85,7.95,7.81,7.9,438361.0
2020-05-13 13:30:00,7.89,7.9,7.84,7.85,279274.0,7.89,7.9,7.84,7.85,279274.0
2020-05-13 14:00:00,7.84,7.85,7.75,7.76,1027919.0,7.84,7.85,7.75,7.76,1027919.0
2020-05-13 14:30:00,7.76,7.81,7.69,7.69,617738.0,7.76,7.81,7.69,7.69,617738.0
2020-05-13 15:00:00,7.7,7.75,7.66,7.68,859502.0,7.7,7.75,7.66,7.68,859502.0
2020-05-13 15:30:00,7.68,7.81,7.63,7.79,1988273.0,7.68,7.81,7.63,7.79,1988273.0
2020-05-14 09:30:00,7.7,7.7,7.22,7.22,1146691.0,7.7,7.7,7.22,7.22,1146691.0
2020-05-14 10:00:00,7.23,7.46,7.15,7.43,891022.0,7.23,7.46,7.15,7.43,891022.0
2020-05-14 10:30:00,7.42,7.85,7.42,7.76,846470.0,7.42,7.85,7.42,7.76,846470.0
2020-05-14 11:00:00,7.76,7.82,7.51,7.52,458377.0,7.76,7.82,7.51,7.52,458377.0
2020-05-14 11:30:00,7.53,7.58,7.45,7.53,516974.0,7.53,7.58,7.45,7.53,516974.0
2020-05-14 12:00:00,7.53,7.62,7.5,7.58,294108.0,7.53,7.62,7.5,7.58,294108.0
2020-05-14 12:30:00,7.59,7.69,7.56,7.69,246990.0,7.59,7.69,7.56,7.69,246990.0
2020-05-14 13:00:00,7.69,7.78,7.62,7.78,332177.0,7.69,7.78,7.62,7.78,332177.0
2020-05-14 13:30:00,7.78,7.78,7.62,7.65,604666.0,7.78,7.78,7.62,7.65,604666.0
2020-05-14 14:00:00,7.65,7.65,7.57,7.61,482471.0,7.65,7.65,7.57,7.61,482471.0
2020-05-14 14:30:00,7.61,7.67,7.55,7.67,446879.0,7.61,7.67,7.55,7.67,446879.0
2020-05-14 15:00:00,7.66,7.76,7.66,7.74,1298863.0,7.66,7.76,7.66,7.74,1298863.0
2020-05-14 15:30:00,7.74,7.75,7.7,7.71,1491028.0,7.74,7.75,7.7,7.71,1491028.0
2020-05-15 09:30:00,7.5,7.68,7.36,7.56,1404303.0,7.5,7.68,7.36,7.56,1404303.0
2020-05-15 10:00:00,7.55,7.73,7.48,7.7,1257757.0,7.55,7.73,7.48,7.7,1257757.0
2020-05-15 10:30:00,7.71,7.77,7.63,7.65,658505.0,7.71,7.77,7.63,7.65,658505.0
2020-05-15 11:00:00,7.65,7.67,7.56,7.65,355986.0,7.65,7.67,7.56,7.65,355986.0
2020-05-15 11:30:00,7.65,7.69,7.6,7.66,808949.0,7.65,7.69,7.6,7.66,808949.0
2020-05-15 12:00:00,7.67,7.74,7.65,7.69,433665.0,7.67,7.74,7.65,7.69,433665.0
2020-05-15 12:30:00,7.69,7.78,7.67,7.75,301205.0,7.69,7.78,7.67,7.75,301205.0
2020-05-15 13:00:00,7.75,7.78,7.72,7.75,237492.0,7.75,7.78,7.72,7.75,237492.0
2020-05-15 13:30:00,7.75,7.79,7.72,7.78,492053.0,7.75,7.79,7.72,7.78,492053.0
2020-05-15 14:00:00,7.78,7.8,7.73,7.76,476046.0,7.78,7.8,7.73,7.76,476046.0
2020-05-15 14:30:00,7.76,7.77,7.7,7.7,447482.0,7.76,7.77,7.7,7.7,447482.0
2020-05-15 15:00:00,7.7,7.74,7.7,7.73,520237.0,7.7,7.74,7.7,7.73,520237.0
2020-05-15 15:30:00,7.73,7.74,7.68,7.72,1640090.0,7.73,7.74,7.68,7.72,1640090.0
2020-05-18 09:30:00,8.25,8.41,8.09,8.35,1753287.0,8.25,8.41,8.09,8.35,1753287.0
2020-05-18 10:00:00,8.36,8.42,8.24,8.28,855738.0,8.36,8.42,8.24,8.28,855738.0
2020-05-18 10:30:00,8.27,8.43,8.22,8.33,466170.0,8.27,8.43,8.22,8.33,466170.0
2020-05-18 11:00:00,8.34,8.48,8.32,8.48,530563.0,8.34,8.48,8.32,8.48,530563.0
2020-05-18 11:30:00,8.47,8.48,8.34,8.41,402892.0,8.47,8.48,8.34,8.41,402892.0
2020-05-18 12:00:00,8.41,8.47,8.35,8.37,738226.0,8.41,8.47,8.35,8.37,738226.0
2020-05-18 12:30:00,8.36,8.43,8.35,8.38,742879.0,8.36,8.43,8.35,8.38,742879.0
2020-05-18 13:00:00,8.38,8.42,8.35,8.36,1143589.0,8.38,8.42,8.35,8.36,1143589.0
2020-05-18 13:30:00,8.36,8.41,8.34,8.37,2511453.0,8.36,8.41,8.34,8.37,2511453.0
2020-05-18 14:00:00,8.38,8.39,8.16,8.25,1480992.0,8.38,8.39,8.16,8.25,1480992.0
2020-05-18 14:30:00,8.25,8.35,8.23,8.33,970148.0,8.25,8.35,8.23,8.33,970148.0
2020-05-18 15:00:00,8.33,8.39,8.28,8.3,695301.0,8.33,8.39,8.28,8.3,695301.0
2020-05-18 15:30:00,8.29,8.32,8.19,8.21,4796932.0,8.29,8.32,8.19,8.21,4796932.0
2020-05-19 09:30:00,8.24,8.24,7.73,7.9,1748736.0,8.24,8.24,7.73,7.9,1748736.0
2020-05-19 10:00:00,7.9,7.99,7.82,7.92,814517.0,7.9,7.99,7.82,7.92,814517.0
2020-05-19 10:30:00,7.93,8.01,7.88,8.0,691062.0,7.93,8.01,7.88,8.0,691062.0
2020-05-19 11:00:00,8.0,8.05,7.92,7.98,2071788.0,8.0,8.05,7.92,7.98,2071788.0
2020-05-19 11:30:00,7.99,8.02,7.94,7.97,4509766.0,7.99,8.02,7.94,7.97,4509766.0
2020-05-19 12:00:00,7.98,8.02,7.9,7.91,948572.0,7.98,8.02,7.9,7.91,948572.0
2020-05-19 12:30:00,7.9,7.91,7.78,7.9,993978.0,7.9,7.91,7.78,7.9,993978.0
2020-05-19 13:00:00,7.9,7.94,7.88,7.94,367049.0,7.9,7.94,7.88,7.94,367049.0
2020-05-19 13:30:00,7.93,7.98,7.91,7.97,421066.0,7.93,7.98,7.91,7.97,421066.0
2020-05-19 14:00:00,7.97,8.02,7.95,7.99,930643.0,7.97,8.02,7.95,7.99,930643.0
2020-05-19 14:30:00,7.99,8.0,7.88,7.9,774139.0,7.99,8.0,7.88,7.9,774139.0
2020-05-19 15:00:00,7.9,7.97,7.88,7.91,642033.0,7.9,7.97,7.88,7.91,642033.0
2020-05-19 15:30:00,7.91,7.91,7.79,7.81,1385615.0,7.91,7.91,7.79,7.81,1385615.0
2020-05-20 09:30:00,7.97,8.08,7.86,8.01,867085.0,7.97,8.08,7.86,8.01,867085.0
2020-05-20 10:00:00,8.01,8.1,7.99,8.06,722957.0,8.01,8.1,7.99,8.06,722957.0
2020-05-20 10:30:00,8.06,8.12,8.04,8.09,615645.0,8.06,8.12,8.04,8.09,615645.0
2020-05-20 11:00:00,8.09,8.11,7.98,8.08,560912.0,8.09,8.11,7.98,8.08,560912.0
2020-05-20 11:30:00,8.08,8.09,7.98,8.01,658765.0,8.08,8.09,7.98,8.01,658765.0
2020-05-20 12:00:00,8.02,8.02,7.94,8.02,576381.0,8.02,8.02,7.94,8.02,576381.0
2020-05-20 12:30:00,8.02,8.11,7.98,8.1,916319.0,8.02,8.11,7.98,8.1,916319.0
2020-05-20 13:00:00,8.09,8.14,8.07,8.09,720527.0,8.09,8.14,8.07,8.09,720527.0
2020-05-20 13:30:00,8.1,8.21,8.07,8.21,800622.0,8.1,8.21,8.07,8.21,800622.0
2020-05-20 14:00:00,8.21,8.23,8.14,8.21,1156432.0,8.21,8.23,8.14,8.21,1156432.0
2020-05-20 14:30:00,8.21,8.34,8.2,8.33,405354.0,8.21,8.34,8.2,8.33,405354.0
2020-05-20 15:00:00,8.34,8.35,8.2,8.22,912228.0,8.34,8.35,8.2,8.22,912228.0
2020-05-20 15:30:00,8.22,8.25,8.16,8.23,1953802.0,8.22,8.25,8.16,8.23,1953802.0
2020-05-21 09:30:00,7.78,8.23,7.66,8.21,1860867.0,7.78,8.23,7.66,8.21,1860867.0
2020-05-21 10:00:00,8.21,8.27,8.11,8.24,1034929.0,8.21,8.27,8.11,8.24,1034929.0
2020-05-21 10:30:00,8.23,8.29,8.16,8.27,945843.0,8.23,8.29,8.16,8.27,945843.0
2020-05-21 11:00:00,8.26,8.34,8.08,8.1,1276431.0,8.26,8.34,8.08,8.1,1276431.0
2020-05-21 11:30:00,8.1,8.33,8.1,8.23,579706.0,8.1,8.33,8.1,8.23,579706.0
2020-05-21 12:00:00,8.24,8.45,8.22,8.45,812958.0,8.24,8.45,8.22,8.45,812958.0
2020-05-21 12:30:00,8.44,8.56,8.39,8.54,1192316.0,8.44,8.56,8.39,8.54,1192316.0
2020-05-21 13:00:00,8.53,8.55,8.49,8.53,526384.0,8.53,8.55,8.49,8.53,526384.0
2020-05-21 13:30:00,8.53,8.67,8.49,8.64,1025890.0,8.53,8.67,8.49,8.64,1025890.0
2020-05-21 14:00:00,8.64,8.83,8.64,8.83,927940.0,8.64,8.83,8.64,8.83,927940.0
2020-05-21 14:30:00,8.83,8.89,8.77,8.87,974632.0,8.83,8.89,8.77,8.87,974632.0
2020-05-21 15:00:00,8.87,8.94,8.8,8.8,878916.0,8.87,8.94,8.8,8.8,878916.0
2020-05-21 15:30:00,8.81,8.82,8.59,8.69,3552775.0,8.81,8.82,8.59,8.69,3552775.0
2020-05-22 09:30:00,8.74,8.75,8.4,8.45,1020506.0,8.74,8.75,8.4,8.45,1020506.0
2020-05-22 10:00:00,8.45,8.53,8.41,8.46,932318.0,8.45,8.53,8.41,8.46,932318.0
2020-05-22 10:30:00,8.47,8.58,8.29,8.33,1274600.0,8.47,8.58,8.29,8.33,1274600.0
2020-05-22 11:00:00,8.33,8.45,8.27,8.35,594701.0,8.33,8.45,8.27,8.35,594701.0
2020-05-22 11:30:00,8.35,8.4,8.33,8.37,321585.0,8.35,8.4,8.33,8.37,321585.0
2020-05-22 12:00:00,8.37,8.39,8.3,8.38,354632.0,8.37,8.39,8.3,8.38,354632.0
2020-05-22 12:30:00,8.38,8.45,8.38,8.43,343516.0,8.38,8.45,8.38,8.43,343516.0
2020-05-22 13:00:00,8.43,8.45,8.37,8.39,271903.0,8.43,8.45,8.37,8.39,271903.0
2020-05-22 13:30:00,8.39,8.45,8.39,8.45,383894.0,8.39,8.45,8.39,8.45,383894.0
2020-05-22 14:00:00,8.45,8.49,8.36,8.39,515276.0,8.45,8.49,8.36,8.39,515276.0
2020-05-22 14:30:00,8.39,8.4,8.31,8.34,344377.0,8.39,8.4,8.31,8.34,344377.0
2020-05-22 15:00:00,8.34,8.38,8.26,8.28,429289.0,8.34,8.38,8.26,8.28,429289.0
2020-05-22 15:30:00,8.28,8.35,8.26,8.33,1374708.0,8.28,8.35,8.26,8.33,1374708.0
2020-05-26 09:30:00,8.75,8.88,8.67,8.85,1270912.0,8.75,8.88,8.67,8.85,1270912.0
2020-05-26 10:00:00,8.85,8.87,8.66,8.69,667427.0,8.85,8.87,8.66,8.69,667427.0
2020-05-26 10:30:00,8.7,8.71,8.66,8.67,601518.0,8.7,8.71,8.66,8.67,601518.0
2020-05-26 11:00:00,8.67,8.74,8.66,8.7,606578.0,8.67,8.74,8.66,8.7,606578.0
2020-05-26 11:30:00,8.7,8.73,8.63,8.67,460854.0,8.7,8.73,8.63,8.67,460854.0
2020-05-26 12:00:00,8.68,8.69,8.59,8.63,441117.0,8.68,8.69,8.59,8.63,441117.0
2020-05-26 12:30:00,8.63,8.67,8.63,8.66,444263.0,8.63,8.67,8.63,8.66,444263.0
2020-05-26 13:00:00,8.66,8.75,8.64,8.74,680909.0,8.66,8.75,8.64,8.74,680909.0
2020-05-26 13:30:00,8.74,8.79,8.69,8.78,578238.0,8.74,8.79,8.69,8.78,578238.0
2020-05-26 14:00:00,8.78,8.86,8.75,8.85,734864.0,8.78,8.86,8.75,8.85,734864.0
2020-05-26 14:30:00,8.86,8.91,8.83,8.86,550449.0,8.86,8.91,8.83,8.86,550449.0
2020-05-26 15:00:00,8.86,8.94,8.82,8.93,640800.0,8.86,8.94,8.82,8.93,640800.0
2020-05-26 15:30:00,8.93,8.99,8.81,8.88,1451110.0,8.93,8.99,8.81,8.88,1451110.0
2020-05-27 09:30:00,9.28,9.34,9.08,9.17,1193616.0,9.28,9.34,9.08,9.17,1193616.0
2020-05-27 10:00:00,9.17,9.23,9.01,9.16,742625.0,9.17,9.23,9.01,9.16,742625.0
2020-05-27 10:30:00,9.16,9.16,8.99,9.16,924273.0,9.16,9.16,8.99,9.16,924273.0
2020-05-27 11:00:00,9.17,9.29,9.09,9.17,555944.0,9.17,9.29,9.09,9.17,555944.0
2020-05-27 11:30:00,9.17,9.22,9.13,9.14,333774.0,9.17,9.22,9.13,9.14,333774.0
2020-05-27 12:00:00,9.15,9.15,9.06,9.11,404054.0,9.15,9.15,9.06,9.11,404054.0
2020-05-27 12:30:00,9.11,9.17,9.1,9.16,604598.0,9.11,9.17,9.1,9.16,604598.0
2020-05-27 13:00:00,9.16,9.2,9.13,9.18,252759.0,9.16,9.2,9.13,9.18,252759.0
2020-05-27 13:30:00,9.19,9.26,9.16,9.25,389742.0,9.19,9.26,9.16,9.25,389742.0
2020-05-27 14:00:00,9.25,9.34,9.25,9.33,501502.0,9.25,9.34,9.25,9.33,501502.0
2020-05-27 14:30:00,9.34,9.4,9.31,9.4,456541.0,9.34,9.4,9.31,9.4,456541.0
2020-05-27 15:00:00,9.39,9.48,9.39,9.46,693355.0,9.39,9.48,9.39,9.46,693355.0
2020-05-27 15:30:00,9.45,9.61,9.42,9.61,1660007.0,9.45,9.61,9.42,9.61,1660007.0
2020-05-28 09:30:00,9.94,10.0,9.36,9.57,1462561.0,9.94,10.0,9.36,9.57,1462561.0
2020-05-28 10:00:00,9.56,9.56,9.37,9.42,869457.0,9.56,9.56,9.37,9.42,869457.0
2020-05-28 10:30:00,9.42,9.49,9.37,9.37,529511.0,9.42,9.49,9.37,9.37,529511.0
2020-05-28 11:00:00,9.38,9.42,9.34,9.38,497648.0,9.38,9.42,9.34,9.38,497648.0
2020-05-28 11:30:00,9.38,9.41,9.31,9.36,312366.0,9.38,9.41,9.31,9.36,312366.0
2020-05-28 12:00:00,9.37,9.45,9.36,9.38,309570.0,9.37,9.45,9.36,9.38,309570.0
2020-05-28 12:30:00,9.38,9.45,9.35,9.44,371057.0,9.38,9.45,9.35,9.44,371057.0
2020-05-28 13:00:00,9.44,9.46,9.37,9.37,320733.0,9.44,9.46,9.37,9.37,320733.0
2020-05-28 13:30:00,9.38,9.38,9.28,9.32,387658.0,9.38,9.38,9.28,9.32,387658.0
2020-05-28 14:00:00,9.33,9.36,9.3,9.31,369007.0,9.33,9.36,9.3,9.31,369007.0
2020-05-28 14:30:00,9.3,9.32,9.21,9.25,482946.0,9.3,9.32,9.21,9.25,482946.0
2020-05-28 15:00:00,9.25,9.26,9.15,9.16,416992.0,9.25,9.26,9.15,9.16,416992.0
2020-05-28 15:30:00,9.16,9.16,9.01,9.05,1463475.0,9.16,9.16,9.01,9.05,1463475.0
2020-05-29 09:30:00,8.91,9.03,8.77,8.82,917713.0,8.91,9.03,8.77,8.82,917713.0
2020-05-29 10:00:00,8.82,9.13,8.76,9.01,608756.0,8.82,9.13,8.76,9.01,608756.0
2020-05-29 10:30:00,9.02,9.05,8.86,8.93,457437.0,9.02,9.05,8.86,8.93,457437.0
2020-05-29 11:00:00,8.93,8.95,8.79,8.83,255890.0,8.93,8.95,8.79,8.83,255890.0
2020-05-29 11:30:00,8.83,8.89,8.79,8.8,279345.0,8.83,8.89,8.79,8.8,279345.0
2020-05-29 12:00:00,8.8,8.85,8.71,8.75,266615.0,8.8,8.85,8.71,8.75,266615.0
2020-05-29 12:30:00,8.74,8.87,8.73,8.86,350408.0,8.74,8.87,8.73,8.86,350408.0
2020-05-29 13:00:00,8.87,8.89,8.82,8.87,276113.0,8.87,8.89,8.82,8.87,276113.0
2020-05-29 13:30:00,8.86,8.88,8.74,8.75,274232.0,8.86,8.88,8.74,8.75,274232.0
2020-05-29 14:00:00,8.74,8.87,8.71,8.84,365834.0,8.74,8.87,8.71,8.84,365834.0
2020-05-29 14:30:00,8.83,8.86,8.71,8.86,433355.0,8.83,8.86,8.71,8.86,433355.0
2020-05-29 15:00:00,8.86,8.93,8.78,8.79,513315.0,8.86,8.93,8.78,8.79,513315.0
2020-05-29 15:30:00,8.79,8.83,8.68,8.75,2020137.0,8.79,8.83,8.68,8.75,2020137.0
2020-06-01 09:30:00,8.82,9.12,8.73,9.05,1100248.0,8.82,9.12,8.73,9.05,1100248.0
2020-06-01 10:00:00,9.05,9.19,8.99,9.13,813253.0,9.05,9.19,8.99,9.13,813253.0
2020-06-01 10:30:00,9.15,9.33,9.12,9.17,732368.0,9.15,9.33,9.12,9.17,732368.0
2020-06-01 11:00:00,9.17,9.22,9.04,9.13,494235.0,9.17,9.22,9.04,9.13,494235.0
2020-06-01 11:30:00,9.13,9.15,9.1,9.14,183583.0,9.13,9.15,9.1,9.14,183583.0
2020-06-01 12:00:00,9.13,9.2,9.1,9.17,211357.0,9.13,9.2,9.1,9.17,211357.0
2020-06-01 12:30:00,9.17,9.22,9.11,9.15,276103.0,9.17,9.22,9.11,9.15,276103.0
2020-06-01 13:00:00,9.15,9.24,9.12,9.16,451416.0,9.15,9.24,9.12,9.16,451416.0
2020-06-01 13:30:00,9.16,9.24,9.15,9.2,164349.0,9.16,9.24,9.15,9.2,164349.0
2020-06-01 14:00:00,9.2,9.21,9.15,9.16,224843.0,9.2,9.21,9.15,9.16,224843.0
2020-06-01 14:30:00,9.16,9.24,9.15,9.21,309944.0,9.16,9.24,9.15,9.21,309944.0
2020-06-01 15:00:00,9.2,9.22,9.18,9.21,250548.0,9.2,9.22,9.18,9.21,250548.0
2020-06-01 15:30:00,9.21,9.27,9.19,9.26,1030470.0,9.21,9.27,9.19,9.26,1030470.0
2020-06-02 09:30:00,9.42,9.67,9.37,9.64,1180476.0,9.42,9.67,9.37,9.64,1180476.0
2020-06-02 10:00:00,9.64,9.68,9.5,9.64,795069.0,9.64,9.68,9.5,9.64,795069.0
2020-06-02 10:30:00,9.64,9.68,9.5,9.55,809927.0,9.64,9.68,9.5,9.55,809927.0
2020-06-02 11:00:00,9.55,9.57,9.33,9.34,795315.0,9.55,9.57,9.33,9.34,795315.0
2020-06-02 11:30:00,9.34,9.43,9.33,9.38,475540.0,9.34,9.43,9.33,9.38,475540.0
2020-06-02 12:00:00,9.37,9.42,9.31,9.37,365757.0,9.37,9.42,9.31,9.37,365757.0
2020-06-02 12:30:00,9.37,9.46,9.35,9.46,354310.0,9.37,9.46,9.35,9.46,354310.0
2020-06-02 13:00:00,9.46,9.5,9.37,9.4,365700.0,9.46,9.5,9.37,9.4,365700.0
2020-06-02 13:30:00,9.41,9.42,9.29,9.38,405160.0,9.41,9.42,9.29,9.38,405160.0
2020-06-02 14:00:00,9.38,9.44,9.36,9.38,342552.0,9.38,9.44,9.36,9.38,342552.0
2020-06-02 14:30:00,9.38,9.45,9.36,9.44,296137.0,9.38,9.45,9.36,9.44,296137.0
2020-06-02 15:00:00,9.44,9.45,9.4,9.43,321264.0,9.44,9.45,9.4,9.43,321264.0
2020-06-02 15:30:00,9.43,9.45,9.36,9.41,875548.0,9.43,9.45,9.36,9.41,875548.0
2020-06-03 09:30:00,9.65,9.87,9.64,9.71,1138960.0,9.65,9.87,9.64,9.71,1138960.0
2020-06-03 10:00:00,9.72,9.82,9.7,9.8,563069.0,9.72,9.82,9.7,9.8,563069.0
2020-06-03 10:30:00,9.81,9.84,9.75,9.78,517147.0,9.81,9.84,9.75,9.78,517147.0
2020-06-03 11:00:00,9.77,9.96,9.76,9.95,671620.0,9.77,9.96,9.76,9.95,671620.0
2020-06-03 11:30:00,9.95,10.11,9.95,10.07,1403735.0,9.95,10.11,9.95,10.07,1403735.0
2020-06-03 12:00:00,10.07,10.15,10.02,10.1,1062980.0,10.07,10.15,10.02,10.1,1062980.0
2020-06-03 12:30:00,10.1,10.27,10.09,10.24,758355.0,10.1,10.27,10.09,10.24,758355.0
2020-06-03 13:00:00,10.24,10.29,10.2,10.22,536843.0,10.24,10.29,10.2,10.22,536843.0
2020-06-03 13:30:00,10.22,10.27,10.18,10.21,595202.0,10.22,10.27,10.18,10.21,595202.0
2020-06-03 14:00:00,10.21,10.26,10.21,10.26,336967.0,10.21,10.26,10.21,10.26,336967.0
2020-06-03 14:30:00,10.26,10.35,10.22,10.32,362472.0,10.26,10.35,10.22,10.32,362472.0
2020-06-03 15:00:00,10.32,10.38,10.3,10.35,669912.0,10.32,10.38,10.3,10.35,669912.0
2020-06-03 15:30:00,10.35,10.38,10.3,10.31,1578526.0,10.35,10.38,10.3,10.31,1578526.0
2020-06-04 09:30:00,10.28,10.43,10.01,10.24,1032964.0,10.28,10.43,10.01,10.24,1032964.0
2020-06-04 10:00:00,10.24,10.36,10.21,10.35,640803.0,10.24,10.36,10.21,10.35,640803.0
2020-06-04 10:30:00,10.35,10.55,10.34,10.55,768963.0,10.35,10.55,10.34,10.55,768963.0
2020-06-04 11:00:00,10.55,10.56,10.32,10.36,763213.0,10.55,10.56,10.32,10.36,763213.0
2020-06-04 11:30:00,10.37,10.47,10.35,10.46,554030.0,10.37,10.47,10.35,10.46,554030.0
2020-06-04 12:00:00,10.46,10.63,10.45,10.53,1036240.0,10.46,10.63,10.45,10.53,1036240.0
2020-06-04 12:30:00,10.53,10.55,10.39,10.45,601379.0,10.53,10.55,10.39,10.45,601379.0
2020-06-04 13:00:00,10.45,10.47,10.36,10.37,428105.0,10.45,10.47,10.36,10.37,428105.0
2020-06-04 13:30:00,10.37,10.47,10.37,10.41,502477.0,10.37,10.47,10.37,10.41,502477.0
2020-06-04 14:00:00,10.41,10.41,10.34,10.38,346688.0,10.41,10.41,10.34,10.38,346688.0
2020-06-04 14:30:00,10.38,10.49,10.33,10.36,634399.0,10.38,10.49,10.33,10.36,634399.0
2020-06-04 15:00:00,10.36,10.42,10.31,10.34,730280.0,10.36,10.42,10.31,10.34,730280.0
2020-06-04 15:30:00,10.34,10.42,10.33,10.41,1492118.0,10.34,10.42,10.33,10.41,1492118.0
2020-06-05 09:30:00,11.41,11.59,10.97,11.05,2193783.0,11.41,11.59,10.97,11.05,2193783.0
2020-06-05 10:00:00,11.05,11.28,11.04,11.09,1281018.0,11.05,11.28,11.04,11.09,1281018.0
2020-06-05 10:30:00,11.09,11.29,10.98,11.21,862823.0,11.09,11.29,10.98,11.21,862823.0
2020-06-05 11:00:00,11.21,11.45,11.19,11.45,620956.0,11.21,11.45,11.19,11.45,620956.0
2020-06-05 11:30:00,11.45,11.54,11.38,11.4,904720.0,11.45,11.54,11.38,11.4,904720.0
2020-06-05 12:00:00,11.41,11.42,11.2,11.28,568843.0,11.41,11.42,11.2,11.28,568843.0
2020-06-05 12:30:00,11.29,11.37,11.28,11.34,349937.0,11.29,11.37,11.28,11.34,349937.0
2020-06-05 13:00:00,11.35,11.36,11.26,11.36,333695.0,11.35,11.36,11.26,11.36,333695.0
2020-06-05 13:30:00,11.36,11.38,11.27,11.29,297657.0,11.36,11.38,11.27,11.29,297657.0
2020-06-05 14:00:00,11.29,11.34,11.28,11.32,393676.0,11.29,11.34,11.28,11.32,393676.0
2020-06-05 14:30:00,11.32,11.37,11.22,11.24,600550.0,11.32,11.37,11.22,11.24,600550.0
2020-06-05 15:00:00,11.24,11.25,11.08,11.15,676106.0,11.24,11.25,11.08,11.15,676106.0
2020-06-05 15:30:00,11.13,11.15,11.02,11.1,2138119.0,11.13,11.15,11.02,11.1,2138119.0
2020-06-08 09:30:00,11.63,11.8,11.5,11.62,1424998.0,11.63,11.8,11.5,11.62,1424998.0
2020-06-08 10:00:00,11.63,11.77,11.56,11.63,879282.0,11.63,11.77,11.56,11.63,879282.0
2020-06-08 10:30:00,11.63,11.65,11.44,11.52,803712.0,11.63,11.65,11.44,11.52,803712.0
2020-06-08 11:00:00,11.51,11.53,11.38,11.43,665989.0,11.51,11.53,11.38,11.43,665989.0
2020-06-08 11:30:00,11.43,11.48,11.36,11.45,340882.0,11.43,11.48,11.36,11.45,340882.0
2020-06-08 12:00:00,11.45,11.59,11.44,11.51,416013.0,11.45,11.59,11.44,11.51,416013.0
2020-06-08 12:30:00,11.52,11.58,11.5,11.55,283141.0,11.52,11.58,11.5,11.55,283141.0
2020-06-08 13:00:00,11.54,11.64,11.51,11.53,366183.0,11.54,11.64,11.51,11.53,366183.0
2020-06-08 13:30:00,11.52,11.55,11.49,11.52,334038.0,11.52,11.55,11.49,11.52,334038.0
2020-06-08 14:00:00,11.52,11.53,11.39,11.4,571115.0,11.52,11.53,11.39,11.4,571115.0
2020-06-08 14:30:00,11.41,11.52,11.4,11.5,305877.0,11.41,11.52,11.4,11.5,305877.0
2020-06-08 15:00:00,11.5,11.51,11.43,11.49,572658.0,11.5,11.51,11.43,11.49,572658.0
2020-06-08 15:30:00,11.49,11.51,11.45,11.5,1388764.0,11.49,11.51,11.45,11.5,1388764.0
2020-06-09 09:30:00,11.4,11.47,10.9,11.02,1487285.0,11.4,11.47,10.9,11.02,1487285.0
2020-06-09 10:00:00,11.02,11.05,10.87,10.95,734038.0,11.02,11.05,10.87,10.95,734038.0
2020-06-09 10:30:00,10.94,11.05,10.83,10.95,605761.0,10.94,11.05,10.83,10.95,605761.0
2020-06-09 11:00:00,10.94,10.96,10.86,10.88,575977.0,10.94,10.96,10.86,10.88,575977.0
2020-06-09 11:30:00,10.88,10.92,10.82,10.86,396680.0,10.88,10.92,10.82,10.86,396680.0
2020-06-09 12:00:00,10.87,10.87,10.74,10.77,430346.0,10.87,10.87,10.74,10.77,430346.0
2020-06-09 12:30:00,10.77,10.82,10.74,10.82,459542.0,10.77,10.82,10.74,10.82,459542.0
2020-06-09 13:00:00,10.82,10.93,10.81,10.91,749819.0,10.82,10.93,10.81,10.91,749819.0
2020-06-09 13:30:00,10.9,10.92,10.79,10.83,735300.0,10.9,10.92,10.79,10.83,735300.0
2020-06-09 14:00:00,10.83,10.85,10.77,10.79,275082.0,10.83,10.85,10.77,10.79,275082.0
2020-06-09 14:30:00,10.79,10.84,10.78,10.83,325800.0,10.79,10.84,10.78,10.83,325800.0
2020-06-09 15:00:00,10.83,10.92,10.79,10.92,431848.0,10.83,10.92,10.79,10.92,431848.0
2020-06-09 15:30:00,10.92,10.95,10.85,10.92,1230771.0,10.92,10.95,10.85,10.92,1230771.0
2020-06-10 09:30:00,10.9,10.92,10.4,10.47,1122884.0,10.9,10.92,10.4,10.47,1122884.0
2020-06-10 10:00:00,10.47,10.52,10.16,10.35,1425228.0,10.47,10.52,10.16,10.35,1425228.0
2020-06-10 10:30:00,10.34,10.5,10.31,10.47,393533.0,10.34,10.5,10.31,10.47,393533.0
2020-06-10 11:00:00,10.47,10.58,10.42,10.52,347378.0,10.47,10.58,10.42,10.52,347378.0
2020-06-10 11:30:00,10.52,10.65,10.47,10.65,427418.0,10.52,10.65,10.47,10.65,427418.0
2020-06-10 12:00:00,10.65,10.7,10.56,10.65,481942.0,10.65,10.7,10.56,10.65,481942.0
2020-06-10 12:30:00,10.65,10.72,10.6,10.7,309152.0,10.65,10.72,10.6,10.7,309152.0
2020-06-10 13:00:00,10.7,10.71,10.6,10.61,294495.0,10.7,10.71,10.6,10.61,294495.0
2020-06-10 13:30:00,10.62,10.7,10.61,10.69,335014.0,10.62,10.7,10.61,10.69,335014.0
2020-06-10 14:00:00,10.68,10.87,10.57,10.83,509744.0,10.68,10.87,10.57,10.83,509744.0
2020-06-10 14:30:00,10.84,10.84,10.55,10.59,502473.0,10.84,10.84,10.55,10.59,502473.0
2020-06-10 15:00:00,10.6,10.62,10.5,10.62,409709.0,10.6,10.62,10.5,10.62,409709.0
2020-06-10 15:30:00,10.62,10.65,10.49,10.51,1118052.0,10.62,10.65,10.49,10.51,1118052.0
2020-06-11 09:30:00,9.6,9.73,9.47,9.65,1920819.0,9.6,9.73,9.47,9.65,1920819.0
2020-06-11 10:00:00,9.65,9.73,9.5,9.5,913705.0,9.65,9.73,9.5,9.5,913705.0
2020-06-11 10:30:00,9.5,9.63,9.48,9.55,596261.0,9.5,9.63,9.48,9.55,596261.0
2020-06-11 11:00:00,9.55,9.64,9.52,9.53,625899.0,9.55,9.64,9.52,9.53,625899.0
2020-06-11 11:30:00,9.52,9.56,9.46,9.52,623216.0,9.52,9.56,9.46,9.52,623216.0
2020-06-11 12:00:00,9.51,9.52,9.4,9.44,507861.0,9.51,9.52,9.4,9.44,507861.0
2020-06-11 12:30:00,9.44,9.52,9.42,9.46,283799.0,9.44,9.52,9.42,9.46,283799.0
2020-06-11 13:00:00,9.46,9.61,9.45,9.54,308886.0,9.46,9.61,9.45,9.54,308886.0
2020-06-11 13:30:00,9.54,9.58,9.49,9.54,220575.0,9.54,9.58,9.49,9.54,220575.0
2020-06-11 14:00:00,9.54,9.6,9.51,9.6,223662.0,9.54,9.6,9.51,9.6,223662.0
2020-06-11 14:30:00,9.59,9.6,9.48,9.49,301568.0,9.59,9.6,9.48,9.49,301568.0
2020-06-11 15:00:00,9.49,9.52,9.42,9.42,400754.0,9.49,9.52,9.42,9.42,400754.0
2020-06-11 15:30:00,9.42,9.49,9.4,9.46,1175930.0,9.42,9.49,9.4,9.46,1175930.0
2020-06-12 09:30:00,10.01,10.05,9.7,9.72,637819.0,10.01,10.05,9.7,9.72,637819.0
2020-06-12 10:00:00,9.73,9.79,9.55,9.55,473792.0,9.73,9.79,9.55,9.55,473792.0
2020-06-12 10:30:00,9.55,9.56,9.35,9.38,765140.0,9.55,9.56,9.35,9.38,765140.0
2020-06-12 11:00:00,9.38,9.48,9.25,9.37,642709.0,9.38,9.48,9.25,9.37,642709.0
2020-06-12 11:30:00,9.37,9.5,9.31,9.5,355567.0,9.37,9.5,9.31,9.5,355567.0
2020-06-12 12:00:00,9.5,9.59,9.5,9.51,326919.0,9.5,9.59,9.5,9.51,326919.0
2020-06-12 12:30:00,9.5,9.53,9.44,9.51,166666.0,9.5,9.53,9.44,9.51,166666.0
2020-06-12 13:00:00,9.51,9.62,9.49,9.52,286039.0,9.51,9.62,9.49,9.52,286039.0
2020-06-12 13:30:00,9.52,9.53,9.33,9.34,230083.0,9.52,9.53,9.33,9.34,230083.0
2020-06-12 14:00:00,9.34,9.5,9.33,9.5,258100.0,9.34,9.5,9.33,9.5,258100.0
2020-06-12 14:30:00,9.5,9.61,9.49,9.6,336693.0,9.5,9.61,9.49,9.6,336693.0
2020-06-12 15:00:00,9.6,9.68,9.55,9.58,528264.0,9.6,9.68,9.55,9.58,528264.0
2020-06-12 15:30:00,9.58,9.71,9.56,9.7,861723.0,9.58,9.71,9.56,9.7,861723.0
2020-06-15 09:30:00,9.19,9.5,9.14,9.29,1243097.0,9.19,9.5,9.14,9.29,1243097.0
2020-06-15 10:00:00,9.29,9.48,9.26,9.36,565115.0,9.29,9.48,9.26,9.36,565115.0
2020-06-15 10:30:00,9.35,9.55,9.35,9.52,512047.0,9.35,9.55,9.35,9.52,512047.0
2020-06-15 11:00:00,9.52,9.65,9.48,9.52,607955.0,9.52,9.65,9.48,9.52,607955.0
2020-06-15 11:30:00,9.51,9.52,9.38,9.48,462017.0,9.51,9.52,9.38,9.48,462017.0
2020-06-15 12:00:00,9.48,9.7,9.46,9.69,318765.0,9.48,9.7,9.46,9.69,318765.0
2020-06-15 12:30:00,9.68,9.83,9.63,9.83,385600.0,9.68,9.83,9.63,9.83,385600.0
2020-06-15 13:00:00,9.83,9.93,9.75,9.8,476585.0,9.83,9.93,9.75,9.8,476585.0
2020-06-15 13:30:00,9.8,9.8,9.6,9.64,431737.0,9.8,9.8,9.6,9.64,431737.0
2020-06-15 14:00:00,9.64,9.88,9.64,9.87,326917.0,9.64,9.88,9.64,9.87,326917.0
2020-06-15 14:30:00,9.87,9.89,9.75,9.8,345173.0,9.87,9.89,9.75,9.8,345173.0
2020-06-15 15:00:00,9.81,9.89,9.78,9.79,474617.0,9.81,9.89,9.78,9.79,474617.0
2020-06-15 15:30:00,9.79,9.87,9.68,9.85,968539.0,9.79,9.87,9.68,9.85,968539.0
2020-06-16 09:30:00,10.49,10.55,10.11,10.29,1216533.0,10.49,10.55,10.11,10.29,1216533.0
2020-06-16 10:00:00,10.29,10.39,10.23,10.29,606600.0,10.29,10.39,10.23,10.29,606600.0
2020-06-16 10:30:00,10.29,10.34,10.05,10.07,593225.0,10.29,10.34,10.05,10.07,593225.0
2020-06-16 11:00:00,10.06,10.32,9.99,10.32,519612.0,10.06,10.32,9.99,10.32,519612.0
2020-06-16 11:30:00,10.31,10.37,10.22,10.26,547616.0,10.31,10.37,10.22,10.26,547616.0
2020-06-16 12:00:00,10.26,10.33,10.21,10.31,324511.0,10.26,10.33,10.21,10.31,324511.0
2020-06-16 12:30:00,10.31,10.36,10.23,10.29,335236.0,10.31,10.36,10.23,10.29,335236.0
2020-06-16 13:00:00,10.29,10.38,10.24,10.35,396903.0,10.29,10.38,10.24,10.35,396903.0
2020-06-16 13:30:00,10.36,10.37,10.28,10.33,349383.0,10.36,10.37,10.28,10.33,349383.0
2020-06-16 14:00:00,10.34,10.49,10.33,10.41,544032.0,10.34,10.49,10.33,10.41,544032.0
2020-06-16 14:30:00,10.41,10.44,10.35,10.42,191172.0,10.41,10.44,10.35,10.42,191172.0
2020-06-16 15:00:00,10.42,10.42,10.2,10.31,872523.0,10.42,10.42,10.2,10.31,872523.0
2020-06-16 15:30:00,10.31,10.39,10.27,10.36,905159.0,10.31,10.39,10.27,10.36,905159.0
2020-06-17 09:30:00,10.28,10.3,9.98,10.02,617792.0,10.28,10.3,9.98,10.02,617792.0
2020-06-17 10:00:00,10.01,10.04,9.87,9.9,663846.0,10.01,10.04,9.87,9.9,663846.0
2020-06-17 10:30:00,9.91,10.05,9.87,9.98,531049.0,9.91,10.05,9.87,9.98,531049.0
2020-06-17 11:00:00,9.98,10.06,9.91,9.91,440736.0,9.98,10.06,9.91,9.91,440736.0
2020-06-17 11:30:00,9.92,10.09,9.9,10.04,341119.0,9.92,10.09,9.9,10.04,341119.0
2020-06-17 12:00:00,10.04,10.05,9.92,9.93,232832.0,10.04,10.05,9.92,9.93,232832.0
2020-06-17 12:30:00,9.93,10.02,9.91,9.98,296406.0,9.93,10.02,9.91,9.98,296406.0
2020-06-17 13:00:00,9.99,10.06,9.97,10.03,245400.0,9.99,10.06,9.97,10.03,245400.0
2020-06-17 13:30:00,10.03,10.04,9.98,9.98,227487.0,10.03,10.04,9.98,9.98,227487.0
2020-06-17 14:00:00,9.98,10.03,9.93,9.94,267797.0,9.98,10.03,9.93,9.94,267797.0
2020-06-17 14:30:00,9.95,10.02,9.92,9.95,277818.0,9.95,10.02,9.92,9.95,277818.0
2020-06-17 15:00:00,9.94,9.95,9.82,9.85,457669.0,9.94,9.95,9.82,9.85,457669.0
2020-06-17 15:30:00,9.85,9.88,9.78,9.82,1258478.0,9.85,9.88,9.78,9.82,1258478.0
2020-06-18 09:30:00,9.69,9.87,9.51,9.72,799495.0,9.69,9.87,9.51,9.72,799495.0
2020-06-18 10:00:00,9.72,10.01,9.71,9.93,424983.0,9.72,10.01,9.71,9.93,424983.0
2020-06-18 10:30:00,9.94,10.01,9.89,10.01,345278.0,9.94,10.01,9.89,10.01,345278.0
2020-06-18 11:00:00,10.01,10.01,9.74,9.78,373112.0,10.01,10.01,9.74,9.78,373112.0
2020-06-18 11:30:00,9.78,9.85,9.73,9.77,252348.0,9.78,9.85,9.73,9.77,252348.0
2020-06-18 12:00:00,9.77,9.86,9.72,9.82,198542.0,9.77,9.86,9.72,9.82,198542.0
2020-06-18 12:30:00,9.83,9.89,9.77,9.86,245532.0,9.83,9.89,9.77,9.86,245532.0
2020-06-18 13:00:00,9.87,9.89,9.83,9.85,173447.0,9.87,9.89,9.83,9.85,173447.0
2020-06-18 13:30:00,9.85,9.89,9.82,9.89,201612.0,9.85,9.89,9.82,9.89,201612.0
2020-06-18 14:00:00,9.88,9.89,9.74,9.82,416275.0,9.88,9.89,9.74,9.82,416275.0
2020-06-18 14:30:00,9.83,9.85,9.78,9.79,239940.0,9.83,9.85,9.78,9.79,239940.0
2020-06-18 15:00:00,9.79,9.86,9.77,9.86,251937.0,9.79,9.86,9.77,9.86,251937.0
2020-06-18 15:30:00,9.85,9.9,9.78,9.78,795979.0,9.85,9.9,9.78,9.78,795979.0
2020-06-19 09:30:00,10.03,10.03,9.78,9.83,878033.0,10.03,10.03,9.78,9.83,878033.0
2020-06-19 10:00:00,9.83,9.93,9.8,9.8,344859.0,9.83,9.93,9.8,9.8,344859.0
2020-06-19 10:30:00,9.81,9.86,9.75,9.8,372963.0,9.81,9.86,9.75,9.8,372963.0
2020-06-19 11:00:00,9.79,9.83,9.76,9.78,216577.0,9.79,9.83,9.76,9.78,216577.0
2020-06-19 11:30:00,9.77,9.79,9.72,9.78,218346.0,9.77,9.79,9.72,9.78,218346.0
2020-06-19 12:00:00,9.78,9.78,9.52,9.58,517874.0,9.78,9.78,9.52,9.58,517874.0
2020-06-19 12:30:00,9.57,9.64,9.54,9.63,341613.0,9.57,9.64,9.54,9.63,341613.0
2020-06-19 13:00:00,9.63,9.64,9.47,9.5,331591.0,9.63,9.64,9.47,9.5,331591.0
2020-06-19 13:30:00,9.5,9.52,9.39,9.42,554788.0,9.5,9.52,9.39,9.42,554788.0
2020-06-19 14:00:00,9.42,9.49,9.36,9.45,384818.0,9.42,9.49,9.36,9.45,384818.0
2020-06-19 14:30:00,9.46,9.56,9.44,9.55,270637.0,9.46,9.56,9.44,9.55,270637.0
2020-06-19 15:00:00,9.55,9.62,9.51,9.54,322002.0,9.55,9.62,9.51,9.54,322002.0
2020-06-19 15:30:00,9.54,9.6,9.43,9.51,1650734.0,9.54,9.6,9.43,9.51,1650734.0
2020-06-22 09:30:00,9.5,9.54,9.27,9.38,549262.0,9.5,9.54,9.27,9.38,549262.0
2020-06-22 10:00:00,9.38,9.43,9.3,9.38,333876.0,9.38,9.43,9.3,9.38,333876.0
2020-06-22 10:30:00,9.37,9.41,9.24,9.26,335212.0,9.37,9.41,9.24,9.26,335212.0
2020-06-22 11:00:00,9.25,9.35,9.23,9.34,344893.0,9.25,9.35,9.23,9.34,344893.0
2020-06-22 11:30:00,9.34,9.4,9.29,9.31,219762.0,9.34,9.4,9.29,9.31,219762.0
2020-06-22 12:00:00,9.32,9.41,9.32,9.4,341806.0,9.32,9.41,9.32,9.4,341806.0
2020-06-22 12:30:00,9.41,9.57,9.41,9.56,209148.0,9.41,9.57,9.41,9.56,209148.0
2020-06-22 13:00:00,9.57,9.58,9.5,9.55,216298.0,9.57,9.58,9.5,9.55,216298.0
2020-06-22 13:30:00,9.55,9.62,9.53,9.58,209014.0,9.55,9.62,9.53,9.58,209014.0
2020-06-22 14:00:00,9.58,9.58,9.49,9.52,244122.0,9.58,9.58,9.49,9.52,244122.0
2020-06-22 14:30:00,9.52,9.56,9.49,9.54,189867.0,9.52,9.56,9.49,9.54,189867.0
2020-06-22 15:00:00,9.54,9.55,9.43,9.46,399416.0,9.54,9.55,9.43,9.46,399416.0
2020-06-22 15:30:00,9.46,9.55,9.45,9.52,862537.0,9.46,9.55,9.45,9.52,862537.0
2020-06-23 09:30:00,9.65,9.76,9.53,9.72,558820.0,9.65,9.76,9.53,9.72,558820.0
2020-06-23 10:00:00,9.72,9.73,9.54,9.58,305201.0,9.72,9.73,9.54,9.58,305201.0
2020-06-23 10:30:00,9.57,9.58,9.5,9.53,311495.0,9.57,9.58,9.5,9.53,311495.0
2020-06-23 11:00:00,9.53,9.56,9.5,9.52,372021.0,9.53,9.56,9.5,9.52,372021.0
2020-06-23 11:30:00,9.52,9.55,9.45,9.5,350123.0,9.52,9.55,9.45,9.5,350123.0
2020-06-23 12:00:00,9.5,9.58,9.49,9.53,231466.0,9.5,9.58,9.49,9.53,231466.0
2020-06-23 12:30:00,9.52,9.6,9.51,9.58,357684.0,9.52,9.6,9.51,9.58,357684.0
2020-06-23 13:00:00,9.58,9.66,9.57,9.66,165885.0,9.58,9.66,9.57,9.66,165885.0
2020-06-23 13:30:00,9.66,9.73,9.66,9.71,285005.0,9.66,9.73,9.66,9.71,285005.0
2020-06-23 14:00:00,9.7,9.79,9.67,9.78,227750.0,9.7,9.79,9.67,9.78,227750.0
2020-06-23 14:30:00,9.79,9.84,9.78,9.82,222620.0,9.79,9.84,9.78,9.82,222620.0
2020-06-23 15:00:00,9.81,9.93,9.8,9.9,430593.0,9.81,9.93,9.8,9.9,430593.0
2020-06-23 15:30:00,9.9,9.92,9.86,9.87,1114896.0,9.9,9.92,9.86,9.87,1114896.0
2020-06-24 09:30:00,9.64,9.69,9.43,9.44,554297.0,9.64,9.69,9.43,9.44,554297.0
2020-06-24 10:00:00,9.44,9.59,9.44,9.54,443384.0,9.44,9.59,9.44,9.54,443384.0
2020-06-24 10:30:00,9.53,9.55,9.4,9.41,461575.0,9.53,9.55,9.4,9.41,461575.0
2020-06-24 11:00:00,9.41,9.46,9.34,9.37,477001.0,9.41,9.46,9.34,9.37,477001.0
2020-06-24 11:30:00,9.36,9.37,9.18,9.26,440824.0,9.36,9.37,9.18,9.26,440824.0
2020-06-24 12:00:00,9.26,9.3,9.21,9.27,305526.0,9.26,9.3,9.21,9.27,305526.0
2020-06-24 12:30:00,9.26,9.37,9.25,9.37,219003.0,9.26,9.37,9.25,9.37,219003.0
2020-06-24 13:00:00,9.36,9.4,9.33,9.36,328748.0,9.36,9.4,9.33,9.36,328748.0
2020-06-24 13:30:00,9.35,9.39,9.3,9.35,432290.0,9.35,9.39,9.3,9.35,432290.0
2020-06-24 14:00:00,9.35,9.43,9.32,9.41,240987.0,9.35,9.43,9.32,9.41,240987.0
2020-06-24 14:30:00,9.41,9.42,9.33,9.36,224883.0,9.41,9.42,9.33,9.36,224883.0
2020-06-24 15:00:00,9.36,9.49,9.35,9.45,308076.0,9.36,9.49,9.35,9.45,308076.0
2020-06-24 15:30:00,9.45,9.49,9.4,9.47,1499989.0,9.45,9.49,9.4,9.47,1499989.0
2020-06-25 09:30:00,9.26,9.52,9.19,9.5,739565.0,9.26,9.52,9.19,9.5,739565.0
2020-06-25 10:00:00,9.5,9.63,9.49,9.61,456983.0,9.5,9.63,9.49,9.61,456983.0
2020-06-25 10:30:00,9.61,9.62,9.35,9.44,479267.0,9.61,9.62,9.35,9.44,479267.0
2020-06-25 11:00:00,9.43,9.44,9.34,9.37,340918.0,9.43,9.44,9.34,9.37,340918.0
2020-06-25 11:30:00,9.37,9.5,9.31,9.43,495853.0,9.37,9.5,9.31,9.43,495853.0
2020-06-25 12:00:00,9.44,9.46,9.35,9.37,422589.0,9.44,9.46,9.35,9.37,422589.0
2020-06-25 12:30:00,9.38,9.43,9.37,9.41,208379.0,9.38,9.43,9.37,9.41,208379.0
2020-06-25 13:00:00,9.41,9.42,9.36,9.41,201400.0,9.41,9.42,9.36,9.41,201400.0
2020-06-25 13:30:00,9.41,9.44,9.39,9.41,417012.0,9.41,9.44,9.39,9.41,417012.0
2020-06-25 14:00:00,9.42,9.47,9.4,9.44,154229.0,9.42,9.47,9.4,9.44,154229.0
2020-06-25 14:30:00,9.44,9.46,9.41,9.44,212663.0,9.44,9.46,9.41,9.44,212663.0
2020-06-25 15:00:00,9.43,9.59,9.42,9.57,310751.0,9.43,9.59,9.42,9.57,310751.0
2020-06-25 15:30:00,9.58,9.62,9.53,9.6,701557.0,9.58,9.62,9.53,9.6,701557.0
2020-06-26 09:30:00,9.46,9.66,9.41,9.55,966456.0,9.46,9.66,9.41,9.55,966456.0
2020-06-26 10:00:00,9.55,9.58,9.33,9.43,811999.0,9.55,9.58,9.33,9.43,811999.0
2020-06-26 10:30:00,9.42,9.44,9.28,9.33,624932.0,9.42,9.44,9.28,9.33,624932.0
2020-06-26 11:00:00,9.34,9.35,9.26,9.29,387469.0,9.34,9.35,9.26,9.29,387469.0
2020-06-26 11:30:00,9.29,9.32,9.26,9.3,370778.0,9.29,9.32,9.26,9.3,370778.0
2020-06-26 12:00:00,9.3,9.32,9.2,9.26,491556.0,9.3,9.32,9.2,9.26,491556.0
2020-06-26 12:30:00,9.27,9.32,9.2,9.21,472881.0,9.27,9.32,9.2,9.21,472881.0
2020-06-26 13:00:00,9.21,9.24,9.13,9.14,369017.0,9.21,9.24,9.13,9.14,369017.0
2020-06-26 13:30:00,9.14,9.19,9.06,9.08,931837.0,9.14,9.19,9.06,9.08,931837.0
2020-06-26 14:00:00,9.08,9.09,8.99,9.02,600287.0,9.08,9.09,8.99,9.02,600287.0
2020-06-26 14:30:00,9.02,9.06,8.94,9.03,895491.0,9.02,9.06,8.94,9.03,895491.0
2020-06-26 15:00:00,9.03,9.05,8.95,8.99,361878.0,9.03,9.05,8.95,8.99,361878.0
2020-06-26 15:30:00,8.99,9.13,8.95,9.1,2055294.0,8.99,9.13,8.95,9.1,2055294.0
2020-06-29 09:30:00,9.23,9.29,9.05,9.26,628585.0,9.23,9.29,9.05,9.26,628585.0
2020-06-29 10:00:00,9.25,9.44,9.25,9.44,376746.0,9.25,9.44,9.25,9.44,376746.0
2020-06-29 10:30:00,9.44,9.56,9.4,9.55,447618.0,9.44,9.56,9.4,9.55,447618.0
2020-06-29 11:00:00,9.55,9.63,9.44,9.58,521165.0,9.55,9.63,9.44,9.58,521165.0
2020-06-29 11:30:00,9.58,9.64,9.57,9.58,278183.0,9.58,9.64,9.57,9.58,278183.0
2020-06-29 12:00:00,9.58,9.74,9.57,9.74,411602.0,9.58,9.74,9.57,9.74,411602.0
2020-06-29 12:30:00,9.74,9.82,9.7,9.77,383288.0,9.74,9.82,9.7,9.77,383288.0
2020-06-29 13:00:00,9.78,9.81,9.7,9.8,237288.0,9.78,9.81,9.7,9.8,237288.0
2020-06-29 13:30:00,9.8,9.97,9.7,9.71,770247.0,9.8,9.97,9.7,9.71,770247.0
2020-06-29 14:00:00,9.71,9.81,9.71,9.74,296958.0,9.71,9.81,9.71,9.74,296958.0
2020-06-29 14:30:00,9.75,9.78,9.71,9.75,232177.0,9.75,9.78,9.71,9.75,232177.0
2020-06-29 15:00:00,9.75,9.77,9.67,9.75,308186.0,9.75,9.77,9.67,9.75,308186.0
2020-06-29 15:30:00,9.75,9.84,9.69,9.84,1158980.0,9.75,9.84,9.69,9.84,1158980.0
2020-06-30 09:30:00,9.78,9.84,9.48,9.58,979857.0,9.78,9.84,9.48,9.58,979857.0
2020-06-30 10:00:00,9.58,9.63,9.47,9.5,432213.0,9.58,9.63,9.47,9.5,432213.0
2020-06-30 10:30:00,9.51,9.67,9.46,9.67,387935.0,9.51,9.67,9.46,9.67,387935.0
2020-06-30 11:00:00,9.67,9.69,9.61,9.63,256961.0,9.67,9.69,9.61,9.63,256961.0
2020-06-30 11:30:00,9.62,9.7,9.52,9.69,296805.0,9.62,9.7,9.52,9.69,296805.0
2020-06-30 12:00:00,9.69,9.77,9.66,9.71,317940.0,9.69,9.77,9.66,9.71,317940.0
2020-06-30 12:30:00,9.7,9.73,9.65,9.68,346066.0,9.7,9.73,9.65,9.68,346066.0
2020-06-30 13:00:00,9.68,9.7,9.64,9.69,235942.0,9.68,9.7,9.64,9.69,235942.0
2020-06-30 13:30:00,9.68,9.69,9.62,9.67,201291.0,9.68,9.69,9.62,9.67,201291.0
2020-06-30 14:00:00,9.67,9.73,9.64,9.68,239443.0,9.67,9.73,9.64,9.68,239443.0
2020-06-30 14:30:00,9.68,9.74,9.68,9.72,312147.0,9.68,9.74,9.68,9.72,312147.0
2020-06-30 15:00:00,9.72,9.81,9.69,9.79,365376.0,9.72,9.81,9.69,9.79,365376.0
2020-06-30 15:30:00,9.79,9.8,9.65,9.74,1140944.0,9.79,9.8,9.65,9.74,1140944.0
2020-07-01 09:30:00,9.68,9.98,9.67,9.86,753670.0,9.68,9.98,9.67,9.86,753670.0
2020-07-01 10:00:00,9.86,10.01,9.79,9.86,753351.0,9.86,10.01,9.79,9.86,753351.0
2020-07-01 10:30:00,9.86,9.92,9.75,9.87,382733.0,9.86,9.92,9.75,9.87,382733.0
2020-07-01 11:00:00,9.87,9.87,9.72,9.75,364300.0,9.87,9.87,9.72,9.75,364300.0
2020-07-01 11:30:00,9.75,9.8,9.71,9.78,363397.0,9.75,9.8,9.71,9.78,363397.0
2020-07-01 12:00:00,9.78,9.89,9.76,9.79,332597.0,9.78,9.89,9.76,9.79,332597.0
2020-07-01 12:30:00,9.79,9.82,9.71,9.75,264011.0,9.79,9.82,9.71,9.75,264011.0
2020-07-01 13:00:00,9.75,9.75,9.65,9.67,317319.0,9.75,9.75,9.65,9.67,317319.0
2020-07-01 13:30:00,9.66,9.69,9.62,9.64,271697.0,9.66,9.69,9.62,9.64,271697.0
2020-07-01 14:00:00,9.65,9.71,9.56,9.58,520281.0,9.65,9.71,9.56,9.58,520281.0
2020-07-01 14:30:00,9.58,9.69,9.57,9.69,251962.0,9.58,9.69,9.57,9.69,251962.0
2020-07-01 15:00:00,9.69,9.75,9.66,9.73,363730.0,9.69,9.75,9.66,9.73,363730.0
2020-07-01 15:30:00,9.72,9.73,9.55,9.57,1572059.0,9.72,9.73,9.55,9.57,1572059.0
2020-07-02 09:30:00,9.86,10.0,9.75,9.94,795065.0,9.86,10.0,9.75,9.94,795065.0
2020-07-02 10:00:00,9.94,9.96,9.77,9.8,190728.0,9.94,9.96,9.77,9.8,190728.0
2020-07-02 10:30:00,9.8,9.84,9.62,9.62,226972.0,9.8,9.84,9.62,9.62,226972.0
2020-07-02 11:00:00,9.63,9.71,9.56,9.71,426992.0,9.63,9.71,9.56,9.71,426992.0
2020-07-02 11:30:00,9.72,9.79,9.68,9.71,323574.0,9.72,9.79,9.68,9.71,323574.0
2020-07-02 12:00:00,9.71,9.72,9.6,9.65,191075.0,9.71,9.72,9.6,9.65,191075.0
2020-07-02 12:30:00,9.64,9.66,9.57,9.6,147410.0,9.64,9.66,9.57,9.6,147410.0
2020-07-02 13:00:00,9.6,9.62,9.58,9.6,170369.0,9.6,9.62,9.58,9.6,170369.0
2020-07-02 13:30:00,9.6,9.65,9.57,9.62,169297.0,9.6,9.65,9.57,9.62,169297.0
2020-07-02 14:00:00,9.61,9.64,9.6,9.63,253238.0,9.61,9.64,9.6,9.63,253238.0
2020-07-02 14:30:00,9.63,9.65,9.6,9.64,327930.0,9.63,9.65,9.6,9.64,327930.0
2020-07-02 15:00:00,9.65,9.65,9.61,9.64,315680.0,9.65,9.65,9.61,9.64,315680.0
2020-07-02 15:30:00,9.63,9.65,9.53,9.58,1056009.0,9.63,9.65,9.53,9.58,1056009.0
2020-07-06 09:30:00,9.79,9.94,9.71,9.76,557289.0,9.79,9.94,9.71,9.76,557289.0
2020-07-06 10:00:00,9.76,9.84,9.54,9.63,576560.0,9.76,9.84,9.54,9.63,576560.0
2020-07-06 10:30:00,9.63,9.72,9.6,9.72,317780.0,9.63,9.72,9.6,9.72,317780.0
2020-07-06 11:00:00,9.71,9.74,9.63,9.67,501564.0,9.71,9.74,9.63,9.67,501564.0
2020-07-06 11:30:00,9.67,9.7,9.6,9.61,335531.0,9.67,9.7,9.6,9.61,335531.0
2020-07-06 12:00:00,9.6,9.7,9.58,9.7,514150.0,9.6,9.7,9.58,9.7,514150.0
2020-07-06 12:30:00,9.7,9.7,9.65,9.7,220638.0,9.7,9.7,9.65,9.7,220638.0
2020-07-06 13:00:00,9.7,9.81,9.65,9.8,343781.0,9.7,9.81,9.65,9.8,343781.0
2020-07-06 13:30:00,9.8,9.93,9.79,9.92,314044.0,9.8,9.93,9.79,9.92,314044.0
2020-07-06 14:00:00,9.92,9.93,9.83,9.87,293985.0,9.92,9.93,9.83,9.87,293985.0
2020-07-06 14:30:00,9.87,9.89,9.84,9.86,249228.0,9.87,9.89,9.84,9.86,249228.0
2020-07-06 15:00:00,9.86,9.91,9.82,9.84,303745.0,9.86,9.91,9.82,9.84,303745.0
2020-07-06 15:30:00,9.84,9.94,9.82,9.92,872816.0,9.84,9.94,9.82,9.92,872816.0
2020-07-07 09:30:00,9.8,9.83,9.64,9.67,483642.0,9.8,9.83,9.64,9.67,483642.0
2020-07-07 10:00:00,9.67,10.04,9.64,9.86,1429453.0,9.67,10.04,9.64,9.86,1429453.0
2020-07-07 10:30:00,9.85,9.86,9.7,9.79,472888.0,9.85,9.86,9.7,9.79,472888.0
2020-07-07 11:00:00,9.8,9.83,9.76,9.78,323809.0,9.8,9.83,9.76,9.78,323809.0
2020-07-07 11:30:00,9.78,9.79,9.63,9.76,644769.0,9.78,9.79,9.63,9.76,644769.0
2020-07-07 12:00:00,9.76,9.79,9.72,9.75,200014.0,9.76,9.79,9.72,9.75,200014.0
2020-07-07 12:30:00,9.75,9.78,9.73,9.75,213728.0,9.75,9.78,9.73,9.75,213728.0
2020-07-07 13:00:00,9.75,9.77,9.69,9.75,174503.0,9.75,9.77,9.69,9.75,174503.0
2020-07-07 13:30:00,9.75,9.84,9.71,9.8,527915.0,9.75,9.84,9.71,9.8,527915.0
2020-07-07 14:00:00,9.81,9.84,9.7,9.72,184118.0,9.81,9.84,9.7,9.72,184118.0
2020-07-07 14:30:00,9.71,9.72,9.63,9.66,224538.0,9.71,9.72,9.63,9.66,224538.0
2020-07-07 15:00:00,9.66,9.69,9.57,9.61,452115.0,9.66,9.69,9.57,9.61,452115.0
2020-07-07 15:30:00,9.6,9.61,9.47,9.51,1427210.0,9.6,9.61,9.47,9.51,1427210.0
2020-07-08 09:30:00,9.51,9.55,9.34,9.49,475712.0,9.51,9.55,9.34,9.49,475712.0
2020-07-08 10:00:00,9.5,9.58,9.35,9.36,304121.0,9.5,9.58,9.35,9.36,304121.0
2020-07-08 10:30:00,9.36,9.45,9.33,9.42,429299.0,9.36,9.45,9.33,9.42,429299.0
2020-07-08 11:00:00,9.42,9.42,9.32,9.36,238399.0,9.42,9.42,9.32,9.36,238399.0
2020-07-08 11:30:00,9.36,9.39,9.3,9.37,249122.0,9.36,9.39,9.3,9.37,249122.0
2020-07-08 12:00:00,9.37,9.42,9.35,9.39,163888.0,9.37,9.42,9.35,9.39,163888.0
2020-07-08 12:30:00,9.39,9.41,9.35,9.4,132765.0,9.39,9.41,9.35,9.4,132765.0
2020-07-08 13:00:00,9.4,9.41,9.35,9.4,258786.0,9.4,9.41,9.35,9.4,258786.0
2020-07-08 13:30:00,9.4,9.54,9.4,9.53,400455.0,9.4,9.54,9.4,9.53,400455.0
2020-07-08 14:00:00,9.52,9.56,9.48,9.53,260384.0,9.52,9.56,9.48,9.53,260384.0
2020-07-08 14:30:00,9.52,9.53,9.45,9.5,201316.0,9.52,9.53,9.45,9.5,201316.0
2020-07-08 15:00:00,9.51,9.6,9.5,9.59,234151.0,9.51,9.6,9.5,9.59,234151.0
2020-07-08 15:30:00,9.59,9.63,9.57,9.62,751311.0,9.59,9.63,9.57,9.62,751311.0
2020-07-09 09:30:00,9.54,9.57,9.26,9.29,500976.0,9.54,9.57,9.26,9.29,500976.0
2020-07-09 10:00:00,9.29,9.33,9.22,9.32,379180.0,9.29,9.33,9.22,9.32,379180.0
2020-07-09 10:30:00,9.31,9.32,9.17,9.2,469106.0,9.31,9.32,9.17,9.2,469106.0
2020-07-09 11:00:00,9.21,9.26,9.12,9.22,495031.0,9.21,9.26,9.12,9.22,495031.0
2020-07-09 11:30:00,9.22,9.28,9.21,9.28,180524.0,9.22,9.28,9.21,9.28,180524.0
2020-07-09 12:00:00,9.28,9.4,9.28,9.31,266647.0,9.28,9.4,9.28,9.31,266647.0
2020-07-09 12:30:00,9.31,9.34,9.25,9.33,176024.0,9.31,9.34,9.25,9.33,176024.0
2020-07-09 13:00:00,9.34,9.39,9.32,9.35,124536.0,9.34,9.39,9.32,9.35,124536.0
2020-07-09 13:30:00,9.35,9.36,9.29,9.3,103731.0,9.35,9.36,9.29,9.3,103731.0
2020-07-09 14:00:00,9.29,9.31,9.27,9.27,141644.0,9.29,9.31,9.27,9.27,141644.0
2020-07-09 14:30:00,9.27,9.28,9.21,9.22,151241.0,9.27,9.28,9.21,9.22,151241.0
2020-07-09 15:00:00,9.21,9.26,9.16,9.17,311731.0,9.21,9.26,9.16,9.17,311731.0
2020-07-09 15:30:00,9.17,9.21,9.14,9.18,735917.0,9.17,9.21,9.14,9.18,735917.0
2020-07-10 09:30:00,9.18,9.43,9.07,9.38,746740.0,9.18,9.43,9.07,9.38,746740.0
2020-07-10 10:00:00,9.38,9.44,9.29,9.32,505133.0,9.38,9.44,9.29,9.32,505133.0
2020-07-10 10:30:00,9.33,9.45,9.31,9.4,268450.0,9.33,9.45,9.31,9.4,268450.0
2020-07-10 11:00:00,9.41,9.46,9.36,9.42,177350.0,9.41,9.46,9.36,9.42,177350.0
2020-07-10 11:30:00,9.42,9.44,9.38,9.43,169725.0,9.42,9.44,9.38,9.43,169725.0
2020-07-10 12:00:00,9.43,9.49,9.41,9.42,218038.0,9.43,9.49,9.41,9.42,218038.0
2020-07-10 12:30:00,9.42,9.44,9.35,9.43,211517.0,9.42,9.44,9.35,9.43,211517.0
2020-07-10 13:00:00,9.43,9.43,9.36,9.39,141799.0,9.43,9.43,9.36,9.39,141799.0
2020-07-10 13:30:00,9.39,9.46,9.39,9.45,202898.0,9.39,9.46,9.39,9.45,202898.0
2020-07-10 14:00:00,9.45,9.48,9.4,9.41,186932.0,9.45,9.48,9.4,9.41,186932.0
2020-07-10 14:30:00,9.42,9.48,9.4,9.46,176833.0,9.42,9.48,9.4,9.46,176833.0
2020-07-10 15:00:00,9.46,9.55,9.44,9.54,558049.0,9.46,9.55,9.44,9.54,558049.0
2020-07-10 15:30:00,9.54,9.56,9.4,9.52,2561831.0,9.54,9.56,9.4,9.52,2561831.0
2020-07-13 09:30:00,9.49,9.59,9.26,9.29,648779.0,9.49,9.59,9.26,9.29,648779.0
2020-07-13 10:00:00,9.29,9.46,9.21,9.44,397111.0,9.29,9.46,9.21,9.44,397111.0
2020-07-13 10:30:00,9.44,9.48,9.31,9.44,356061.0,9.44,9.48,9.31,9.44,356061.0
2020-07-13 11:00:00,9.43,9.45,9.37,9.41,308810.0,9.43,9.45,9.37,9.41,308810.0
2020-07-13 11:30:00,9.42,9.45,9.36,9.44,247092.0,9.42,9.45,9.36,9.44,247092.0
2020-07-13 12:00:00,9.44,9.47,9.37,9.38,289736.0,9.44,9.47,9.37,9.38,289736.0
2020-07-13 12:30:00,9.38,9.52,9.38,9.52,140470.0,9.38,9.52,9.38,9.52,140470.0
2020-07-13 13:00:00,9.53,9.59,9.48,9.58,254653.0,9.53,9.59,9.48,9.58,254653.0
2020-07-13 13:30:00,9.58,9.65,9.57,9.59,220020.0,9.58,9.65,9.57,9.59,220020.0
2020-07-13 14:00:00,9.59,9.6,9.5,9.53,212208.0,9.59,9.6,9.5,9.53,212208.0
2020-07-13 14:30:00,9.53,9.56,9.49,9.55,203408.0,9.53,9.56,9.49,9.55,203408.0
2020-07-13 15:00:00,9.55,9.56,9.46,9.47,310014.0,9.55,9.56,9.46,9.47,310014.0
2020-07-13 15:30:00,9.47,9.49,9.38,9.39,1185856.0,9.47,9.49,9.38,9.39,1185856.0
2020-07-14 09:30:00,9.3,9.38,9.19,9.36,628873.0,9.3,9.38,9.19,9.36,628873.0
2020-07-14 10:00:00,9.35,9.49,9.26,9.49,451074.0,9.35,9.49,9.26,9.49,451074.0
2020-07-14 10:30:00,9.5,9.53,9.4,9.45,369107.0,9.5,9.53,9.4,9.45,369107.0
2020-07-14 11:00:00,9.45,9.56,9.36,9.36,423924.0,9.45,9.56,9.36,9.36,423924.0
2020-07-14 11:30:00,9.36,9.47,9.36,9.46,255518.0,9.36,9.47,9.36,9.46,255518.0
2020-07-14 12:00:00,9.47,9.48,9.37,9.38,263500.0,9.47,9.48,9.37,9.38,263500.0
2020-07-14 12:30:00,9.39,9.42,9.35,9.37,247689.0,9.39,9.42,9.35,9.37,247689.0
2020-07-14 13:00:00,9.37,9.38,9.31,9.31,170001.0,9.37,9.38,9.31,9.31,170001.0
2020-07-14 13:30:00,9.31,9.38,9.27,9.35,290875.0,9.31,9.38,9.27,9.35,290875.0
2020-07-14 14:00:00,9.35,9.39,9.33,9.35,246857.0,9.35,9.39,9.33,9.35,246857.0
2020-07-14 14:30:00,9.35,9.41,9.34,9.39,295164.0,9.35,9.41,9.34,9.39,295164.0
2020-07-14 15:00:00,9.39,9.42,9.36,9.38,339228.0,9.39,9.42,9.36,9.38,339228.0
2020-07-14 15:30:00,9.38,9.47,9.37,9.46,1083343.0,9.38,9.47,9.37,9.46,1083343.0
2020-07-15 09:30:00,9.71,10.19,9.71,10.14,1991340.0,9.71,10.19,9.71,10.14,1991340.0
2020-07-15 10:00:00,10.15,10.15,9.97,10.09,1055748.0,10.15,10.15,9.97,10.09,1055748.0
2020-07-15 10:30:00,10.09,10.16,10.05,10.12,688730.0,10.09,10.16,10.05,10.12,688730.0
2020-07-15 11:00:00,10.12,10.14,9.92,9.99,448993.0,10.12,10.14,9.92,9.99,448993.0
2020-07-15 11:30:00,10.0,10.06,9.99,10.0,388467.0,10.0,10.06,9.99,10.0,388467.0
2020-07-15 12:00:00,10.0,10.06,9.96,10.03,371320.0,10.0,10.06,9.96,10.03,371320.0
2020-07-15 12:30:00,10.03,10.13,10.01,10.12,277698.0,10.03,10.13,10.01,10.12,277698.0
2020-07-15 13:00:00,10.12,10.2,10.11,10.16,340494.0,10.12,10.2,10.11,10.16,340494.0
2020-07-15 13:30:00,10.16,10.22,10.15,10.21,296779.0,10.16,10.22,10.15,10.21,296779.0
2020-07-15 14:00:00,10.21,10.25,10.18,10.24,278120.0,10.21,10.25,10.18,10.24,278120.0
2020-07-15 14:30:00,10.24,10.31,10.2,10.21,424909.0,10.24,10.31,10.2,10.21,424909.0
2020-07-15 15:00:00,10.21,10.28,10.2,10.26,392126.0,10.21,10.28,10.2,10.26,392126.0
2020-07-15 15:30:00,10.26,10.35,10.25,10.32,1260073.0,10.26,10.35,10.25,10.32,1260073.0
2020-07-16 09:30:00,10.16,10.34,10.07,10.19,854455.0,10.16,10.34,10.07,10.19,854455.0
2020-07-16 10:00:00,10.2,10.33,10.16,10.3,638176.0,10.2,10.33,10.16,10.3,638176.0
2020-07-16 10:30:00,10.3,10.31,10.22,10.26,382529.0,10.3,10.31,10.22,10.26,382529.0
2020-07-16 11:00:00,10.26,10.32,10.19,10.3,419534.0,10.26,10.32,10.19,10.3,419534.0
2020-07-16 11:30:00,10.3,10.33,10.21,10.29,350714.0,10.3,10.33,10.21,10.29,350714.0
2020-07-16 12:00:00,10.29,10.36,10.25,10.29,326789.0,10.29,10.36,10.25,10.29,326789.0
2020-07-16 12:30:00,10.29,10.3,10.19,10.2,247094.0,10.29,10.3,10.19,10.2,247094.0
2020-07-16 13:00:00,10.2,10.25,10.18,10.23,273141.0,10.2,10.25,10.18,10.23,273141.0
2020-07-16 13:30:00,10.24,10.28,10.19,10.21,301578.0,10.24,10.28,10.19,10.21,301578.0
2020-07-16 14:00:00,10.21,10.46,10.18,10.43,1033493.0,10.21,10.46,10.18,10.43,1033493.0
2020-07-16 14:30:00,10.44,10.47,10.41,10.44,984700.0,10.44,10.47,10.41,10.44,984700.0
2020-07-16 15:00:00,10.45,10.45,10.34,10.4,452966.0,10.45,10.45,10.34,10.4,452966.0
2020-07-16 15:30:00,10.4,10.44,10.33,10.36,1502486.0,10.4,10.44,10.33,10.36,1502486.0
2020-07-17 09:30:00,10.36,10.61,10.26,10.45,776627.0,10.36,10.61,10.26,10.45,776627.0
2020-07-17 10:00:00,10.44,10.46,10.33,10.38,429196.0,10.44,10.46,10.33,10.38,429196.0
2020-07-17 10:30:00,10.38,10.46,10.34,10.36,306688.0,10.38,10.46,10.34,10.36,306688.0
2020-07-17 11:00:00,10.37,10.41,10.32,10.35,292151.0,10.37,10.41,10.32,10.35,292151.0
2020-07-17 11:30:00,10.35,10.36,10.27,10.28,203372.0,10.35,10.36,10.27,10.28,203372.0
2020-07-17 12:00:00,10.27,10.3,10.22,10.25,161629.0,10.27,10.3,10.22,10.25,161629.0
2020-07-17 12:30:00,10.25,10.28,10.21,10.23,160940.0,10.25,10.28,10.21,10.23,160940.0
2020-07-17 13:00:00,10.23,10.28,10.22,10.26,127869.0,10.23,10.28,10.22,10.26,127869.0
2020-07-17 13:30:00,10.25,10.27,10.21,10.25,159961.0,10.25,10.27,10.21,10.25,159961.0
2020-07-17 14:00:00,10.25,10.27,10.19,10.22,276311.0,10.25,10.27,10.19,10.22,276311.0
2020-07-17 14:30:00,10.22,10.23,10.15,10.2,356693.0,10.22,10.23,10.15,10.2,356693.0
2020-07-17 15:00:00,10.21,10.23,10.16,10.22,169943.0,10.21,10.23,10.16,10.22,169943.0
2020-07-17 15:30:00,10.22,10.25,10.2,10.2,958447.0,10.22,10.25,10.2,10.2,958447.0
2020-07-20 09:30:00,10.16,10.26,9.89,9.94,926258.0,10.16,10.26,9.89,9.94,926258.0
2020-07-20 10:00:00,9.94,9.99,9.86,9.98,396790.0,9.94,9.99,9.86,9.98,396790.0
2020-07-20 10:30:00,9.99,10.09,9.99,10.07,368313.0,9.99,10.09,9.99,10.07,368313.0
2020-07-20 11:00:00,10.07,10.07,9.95,9.98,271798.0,10.07,10.07,9.95,9.98,271798.0
2020-07-20 11:30:00,9.97,10.04,9.96,9.99,231331.0,9.97,10.04,9.96,9.99,231331.0
2020-07-20 12:00:00,10.0,10.02,9.92,9.95,252561.0,10.0,10.02,9.92,9.95,252561.0
2020-07-20 12:30:00,9.95,10.0,9.9,9.93,231183.0,9.95,10.0,9.9,9.93,231183.0
2020-07-20 13:00:00,9.93,9.99,9.9,9.99,135404.0,9.93,9.99,9.9,9.99,135404.0
2020-07-20 13:30:00,9.99,10.02,9.95,9.96,181071.0,9.99,10.02,9.95,9.96,181071.0
2020-07-20 14:00:00,9.96,9.97,9.89,9.89,185088.0,9.96,9.97,9.89,9.89,185088.0
2020-07-20 14:30:00,9.9,9.91,9.88,9.88,188516.0,9.9,9.91,9.88,9.88,188516.0
2020-07-20 15:00:00,9.88,9.94,9.88,9.91,244160.0,9.88,9.94,9.88,9.91,244160.0
2020-07-20 15:30:00,9.9,9.95,9.89,9.91,1538199.0,9.9,9.95,9.89,9.91,1538199.0
2020-07-21 09:30:00,10.05,10.42,10.04,10.4,1055616.0,10.05,10.42,10.04,10.4,1055616.0
2020-07-21 10:00:00,10.4,10.42,10.17,10.23,525295.0,10.4,10.42,10.17,10.23,525295.0
2020-07-21 10:30:00,10.24,10.32,10.18,10.29,307566.0,10.24,10.32,10.18,10.29,307566.0
2020-07-21 11:00:00,10.3,10.45,10.27,10.38,357847.0,10.3,10.45,10.27,10.38,357847.0
2020-07-21 11:30:00,10.38,10.48,10.35,10.44,311393.0,10.38,10.48,10.35,10.44,311393.0
2020-07-21 12:00:00,10.44,10.46,10.4,10.43,268259.0,10.44,10.46,10.4,10.43,268259.0
2020-07-21 12:30:00,10.43,10.56,10.43,10.55,583972.0,10.43,10.56,10.43,10.55,583972.0
2020-07-21 13:00:00,10.56,10.57,10.49,10.51,352681.0,10.56,10.57,10.49,10.51,352681.0
2020-07-21 13:30:00,10.51,10.53,10.46,10.47,210934.0,10.51,10.53,10.46,10.47,210934.0
2020-07-21 14:00:00,10.48,10.53,10.46,10.5,197990.0,10.48,10.53,10.46,10.5,197990.0
2020-07-21 14:30:00,10.51,10.58,10.5,10.57,245094.0,10.51,10.58,10.5,10.57,245094.0
2020-07-21 15:00:00,10.57,10.57,10.44,10.45,278463.0,10.57,10.57,10.44,10.45,278463.0
2020-07-21 15:30:00,10.45,10.51,10.44,10.49,861979.0,10.45,10.51,10.44,10.49,861979.0
2020-07-22 09:30:00,10.31,10.58,10.31,10.44,673410.0,10.31,10.58,10.31,10.44,673410.0
2020-07-22 10:00:00,10.43,10.59,10.37,10.56,372899.0,10.43,10.59,10.37,10.56,372899.0
2020-07-22 10:30:00,10.57,10.67,10.54,10.63,466552.0,10.57,10.67,10.54,10.63,466552.0
2020-07-22 11:00:00,10.62,10.64,10.47,10.54,310877.0,10.62,10.64,10.47,10.54,310877.0
2020-07-22 11:30:00,10.54,10.58,10.5,10.52,318195.0,10.54,10.58,10.5,10.52,318195.0
2020-07-22 12:00:00,10.52,10.54,10.45,10.5,200382.0,10.52,10.54,10.45,10.5,200382.0
2020-07-22 12:30:00,10.5,10.52,10.45,10.45,236997.0,10.5,10.52,10.45,10.45,236997.0
2020-07-22 13:00:00,10.45,10.5,10.43,10.45,255733.0,10.45,10.5,10.43,10.45,255733.0
2020-07-22 13:30:00,10.45,10.47,10.37,10.38,274718.0,10.45,10.47,10.37,10.38,274718.0
2020-07-22 14:00:00,10.38,10.41,10.29,10.3,318984.0,10.38,10.41,10.29,10.3,318984.0
2020-07-22 14:30:00,10.31,10.34,10.28,10.34,224000.0,10.31,10.34,10.28,10.34,224000.0
2020-07-22 15:00:00,10.34,10.4,10.3,10.4,302821.0,10.34,10.4,10.3,10.4,302821.0
2020-07-22 15:30:00,10.4,10.46,10.38,10.44,962108.0,10.4,10.46,10.38,10.44,962108.0
2020-07-23 09:30:00,10.46,10.75,10.4,10.72,849301.0,10.46,10.75,10.4,10.72,849301.0
2020-07-23 10:00:00,10.72,10.74,10.58,10.65,443938.0,10.72,10.74,10.58,10.65,443938.0
2020-07-23 10:30:00,10.65,10.78,10.63,10.71,522222.0,10.65,10.78,10.63,10.71,522222.0
2020-07-23 11:00:00,10.72,10.85,10.71,10.85,549087.0,10.72,10.85,10.71,10.85,549087.0
2020-07-23 11:30:00,10.85,11.04,10.8,11.04,659771.0,10.85,11.04,10.8,11.04,659771.0
2020-07-23 12:00:00,11.04,11.08,10.99,11.06,500123.0,11.04,11.08,10.99,11.06,500123.0
2020-07-23 12:30:00,11.06,11.15,11.0,11.0,534222.0,11.06,11.15,11.0,11.0,534222.0
2020-07-23 13:00:00,11.0,11.05,10.93,10.96,380634.0,11.0,11.05,10.93,10.96,380634.0
2020-07-23 13:30:00,10.96,10.97,10.79,10.84,494085.0,10.96,10.97,10.79,10.84,494085.0
2020-07-23 14:00:00,10.84,10.85,10.74,10.83,412709.0,10.84,10.85,10.74,10.83,412709.0
2020-07-23 14:30:00,10.83,10.95,10.8,10.91,369866.0,10.83,10.95,10.8,10.91,369866.0
2020-07-23 15:00:00,10.92,10.92,10.86,10.89,291864.0,10.92,10.92,10.86,10.89,291864.0
2020-07-23 15:30:00,10.89,10.91,10.84,10.88,1288597.0,10.89,10.91,10.84,10.88,1288597.0
2020-07-24 09:30:00,11.07,11.11,10.76,10.83,1206379.0,11.07,11.11,10.76,10.83,1206379.0
2020-07-24 10:00:00,10.83,10.97,10.82,10.94,507213.0,10.83,10.97,10.82,10.94,507213.0
2020-07-24 10:30:00,10.95,11.22,10.91,11.13,1134470.0,10.95,11.22,10.91,11.13,1134470.0
2020-07-24 11:00:00,11.14,11.17,10.98,10.99,546626.0,11.14,11.17,10.98,10.99,546626.0
2020-07-24 11:30:00,10.99,11.23,10.97,11.2,762819.0,10.99,11.23,10.97,11.2,762819.0
2020-07-24 12:00:00,11.2,11.2,11.07,11.15,449390.0,11.2,11.2,11.07,11.15,449390.0
2020-07-24 12:30:00,11.15,11.24,11.12,11.24,350190.0,11.15,11.24,11.12,11.24,350190.0
2020-07-24 13:00:00,11.24,11.25,11.06,11.08,372556.0,11.24,11.25,11.06,11.08,372556.0
2020-07-24 13:30:00,11.08,11.08,11.0,11.02,312844.0,11.08,11.08,11.0,11.02,312844.0
2020-07-24 14:00:00,11.02,11.06,10.98,11.0,231840.0,11.02,11.06,10.98,11.0,231840.0
2020-07-24 14:30:00,11.0,11.01,10.95,10.97,250578.0,11.0,11.01,10.95,10.97,250578.0
2020-07-24 15:00:00,10.97,11.02,10.93,10.94,451928.0,10.97,11.02,10.93,10.94,451928.0
2020-07-24 15:30:00,10.95,10.98,10.88,10.92,1287778.0,10.95,10.98,10.88,10.92,1287778.0
2020-07-27 09:30:00,10.76,10.91,10.71,10.88,1493391.0,10.76,10.91,10.71,10.88,1493391.0
2020-07-27 10:00:00,10.88,11.0,10.84,10.95,1197042.0,10.88,11.0,10.84,10.95,1197042.0
2020-07-27 10:30:00,10.95,11.15,10.92,11.11,1897747.0,10.95,11.15,10.92,11.11,1897747.0
2020-07-27 11:00:00,11.12,11.16,11.04,11.11,657116.0,11.12,11.16,11.04,11.11,657116.0
2020-07-27 11:30:00,11.11,11.15,11.03,11.07,688584.0,11.11,11.15,11.03,11.07,688584.0
2020-07-27 12:00:00,11.07,11.14,11.04,11.11,391024.0,11.07,11.14,11.04,11.11,391024.0
2020-07-27 12:30:00,11.11,11.14,11.05,11.07,461666.0,11.11,11.14,11.05,11.07,461666.0
2020-07-27 13:00:00,11.07,11.08,11.03,11.07,311524.0,11.07,11.08,11.03,11.07,311524.0
2020-07-27 13:30:00,11.07,11.13,11.04,11.11,611461.0,11.07,11.13,11.04,11.11,611461.0
2020-07-27 14:00:00,11.11,11.12,11.02,11.03,246146.0,11.11,11.12,11.02,11.03,246146.0
2020-07-27 14:30:00,11.03,11.07,11.0,11.05,373415.0,11.03,11.07,11.0,11.05,373415.0
2020-07-27 15:00:00,11.05,11.14,11.05,11.11,511698.0,11.05,11.14,11.05,11.11,511698.0
2020-07-27 15:30:00,11.11,11.22,11.09,11.2,1992422.0,11.11,11.22,11.09,11.2,1992422.0
2020-07-28 09:30:00,11.13,11.41,11.09,11.28,864763.0,11.13,11.41,11.09,11.28,864763.0
2020-07-28 10:00:00,11.28,11.38,11.24,11.27,842343.0,11.28,11.38,11.24,11.27,842343.0
2020-07-28 10:30:00,11.28,11.32,11.15,11.28,990150.0,11.28,11.32,11.15,11.28,990150.0
2020-07-28 11:00:00,11.28,11.33,11.25,11.29,368488.0,11.28,11.33,11.25,11.29,368488.0
2020-07-28 11:30:00,11.29,11.33,11.26,11.3,440407.0,11.29,11.33,11.26,11.3,440407.0
2020-07-28 12:00:00,11.29,11.37,11.23,11.25,508868.0,11.29,11.37,11.23,11.25,508868.0
2020-07-28 12:30:00,11.25,11.31,11.24,11.3,280172.0,11.25,11.31,11.24,11.3,280172.0
2020-07-28 13:00:00,11.29,11.3,11.19,11.21,338577.0,11.29,11.3,11.19,11.21,338577.0
2020-07-28 13:30:00,11.21,11.26,11.2,11.25,379750.0,11.21,11.26,11.2,11.25,379750.0
2020-07-28 14:00:00,11.25,11.28,11.2,11.22,410446.0,11.25,11.28,11.2,11.22,410446.0
2020-07-28 14:30:00,11.23,11.33,11.21,11.29,338968.0,11.23,11.33,11.21,11.29,338968.0
2020-07-28 15:00:00,11.29,11.32,11.24,11.27,481223.0,11.29,11.32,11.24,11.27,481223.0
2020-07-28 15:30:00,11.27,11.34,11.26,11.29,2732303.0,11.27,11.34,11.26,11.29,2732303.0
2020-07-29 09:30:00,11.29,11.79,11.28,11.73,1481712.0,11.29,11.79,11.28,11.73,1481712.0
2020-07-29 10:00:00,11.73,11.81,11.69,11.74,834191.0,11.73,11.81,11.69,11.74,834191.0
2020-07-29 10:30:00,11.75,11.81,11.7,11.78,584021.0,11.75,11.81,11.7,11.78,584021.0
2020-07-29 11:00:00,11.79,11.84,11.66,11.71,570176.0,11.79,11.84,11.66,11.71,570176.0
2020-07-29 11:30:00,11.71,11.77,11.51,11.57,628114.0,11.71,11.77,11.51,11.57,628114.0
2020-07-29 12:00:00,11.57,11.68,11.55,11.64,260863.0,11.57,11.68,11.55,11.64,260863.0
2020-07-29 12:30:00,11.63,11.66,11.59,11.61,210716.0,11.63,11.66,11.59,11.61,210716.0
2020-07-29 13:00:00,11.61,11.63,11.54,11.6,181878.0,11.61,11.63,11.54,11.6,181878.0
2020-07-29 13:30:00,11.59,11.63,11.56,11.63,170202.0,11.59,11.63,11.56,11.63,170202.0
2020-07-29 14:00:00,11.62,11.66,11.6,11.65,191380.0,11.62,11.66,11.6,11.65,191380.0
2020-07-29 14:30:00,11.65,11.67,11.62,11.64,225145.0,11.65,11.67,11.62,11.64,225145.0
2020-07-29 15:00:00,11.64,11.68,11.58,11.65,513367.0,11.64,11.68,11.58,11.65,513367.0
2020-07-29 15:30:00,11.65,11.7,11.59,11.61,1171026.0,11.65,11.7,11.59,11.61,1171026.0
2020-07-30 09:30:00,11.5,11.77,11.35,11.4,1403670.0,11.5,11.77,11.35,11.4,1403670.0
2020-07-30 10:00:00,11.41,11.66,11.39,11.62,742990.0,11.41,11.66,11.39,11.62,742990.0
2020-07-30 10:30:00,11.62,11.71,11.57,11.65,676279.0,11.62,11.71,11.57,11.65,676279.0
2020-07-30 11:00:00,11.65,11.84,11.64,11.8,762966.0,11.65,11.84,11.64,11.8,762966.0
2020-07-30 11:30:00,11.8,11.81,11.61,11.66,408057.0,11.8,11.81,11.61,11.66,408057.0
2020-07-30 12:00:00,11.66,11.69,11.55,11.63,467642.0,11.66,11.69,11.55,11.63,467642.0
2020-07-30 12:30:00,11.63,11.68,11.58,11.63,312345.0,11.63,11.68,11.58,11.63,312345.0
2020-07-30 13:00:00,11.64,11.65,11.55,11.56,185077.0,11.64,11.65,11.55,11.56,185077.0
2020-07-30 13:30:00,11.55,11.63,11.54,11.59,441722.0,11.55,11.63,11.54,11.59,441722.0
2020-07-30 14:00:00,11.59,11.6,11.53,11.54,451483.0,11.59,11.6,11.53,11.54,451483.0
2020-07-30 14:30:00,11.54,11.6,11.49,11.52,492173.0,11.54,11.6,11.49,11.52,492173.0
2020-07-30 15:00:00,11.52,11.53,11.46,11.53,586683.0,11.52,11.53,11.46,11.53,586683.0
2020-07-30 15:30:00,11.53,11.54,11.44,11.46,1551713.0,11.53,11.54,11.44,11.46,1551713.0
2020-07-31 09:30:00,11.29,11.9,10.66,10.82,4869714.0,11.29,11.9,10.66,10.82,4869714.0
2020-07-31 10:00:00,10.83,10.96,10.61,10.76,2159694.0,10.83,10.96,10.61,10.76,2159694.0
2020-07-31 10:30:00,10.77,10.98,10.54,10.59,1682706.0,10.77,10.98,10.54,10.59,1682706.0
2020-07-31 11:00:00,10.59,10.82,10.4,10.41,1556885.0,10.59,10.82,10.4,10.41,1556885.0
2020-07-31 11:30:00,10.42,10.58,10.37,10.5,679813.0,10.42,10.58,10.37,10.5,679813.0
2020-07-31 12:00:00,10.51,10.54,10.42,10.5,528140.0,10.51,10.54,10.42,10.5,528140.0
2020-07-31 12:30:00,10.5,10.63,10.49,10.58,399449.0,10.5,10.63,10.49,10.58,399449.0
2020-07-31 13:00:00,10.57,10.6,10.41,10.48,465771.0,10.57,10.6,10.41,10.48,465771.0
2020-07-31 13:30:00,10.47,10.6,10.45,10.52,598764.0,10.47,10.6,10.45,10.52,598764.0
2020-07-31 14:00:00,10.52,10.58,10.37,10.43,590973.0,10.52,10.58,10.37,10.43,590973.0
2020-07-31 14:30:00,10.43,10.48,10.38,10.39,463245.0,10.43,10.48,10.38,10.39,463245.0
2020-07-31 15:00:00,10.39,10.41,10.3,10.37,670544.0,10.39,10.41,10.3,10.37,670544.0
2020-07-31 15:30:00,10.37,10.54,10.36,10.51,3107633.0,10.37,10.54,10.36,10.51,3107633.0
2020-08-03 09:30:00,10.62,10.62,10.0,10.09,1816542.0,10.62,10.62,10.0,10.09,1816542.0
2020-08-03 10:00:00,10.08,10.1,9.9,9.97,1150402.0,10.08,10.1,9.9,9.97,1150402.0
2020-08-03 10:30:00,9.97,10.05,9.8,9.82,875316.0,9.97,10.05,9.8,9.82,875316.0
2020-08-03 11:00:00,9.82,9.84,9.75,9.79,807922.0,9.82,9.84,9.75,9.79,807922.0
2020-08-03 11:30:00,9.8,9.93,9.74,9.86,1123035.0,9.8,9.93,9.74,9.86,1123035.0
2020-08-03 12:00:00,9.85,9.86,9.71,9.75,633371.0,9.85,9.86,9.71,9.75,633371.0
2020-08-03 12:30:00,9.74,9.89,9.71,9.88,732222.0,9.74,9.89,9.71,9.88,732222.0
2020-08-03 13:00:00,9.88,9.89,9.81,9.88,601336.0,9.88,9.89,9.81,9.88,601336.0
2020-08-03 13:30:00,9.88,10.02,9.86,10.01,825949.0,9.88,10.02,9.86,10.01,825949.0
2020-08-03 14:00:00,10.01,10.02,9.95,9.96,340537.0,10.01,10.02,9.95,9.96,340537.0
2020-08-03 14:30:00,9.96,9.96,9.87,9.91,441583.0,9.96,9.96,9.87,9.91,441583.0
2020-08-03 15:00:00,9.91,9.95,9.83,9.83,734021.0,9.91,9.95,9.83,9.83,734021.0
2020-08-03 15:30:00,9.83,9.85,9.66,9.66,2357219.0,9.83,9.85,9.66,9.66,2357219.0
2020-08-04 09:30:00,9.7,9.89,9.63,9.86,1088451.0,9.7,9.89,9.63,9.86,1088451.0
2020-08-04 10:00:00,9.85,9.97,9.82,9.88,757275.0,9.85,9.97,9.82,9.88,757275.0
2020-08-04 10:30:00,9.88,9.89,9.77,9.83,452892.0,9.88,9.89,9.77,9.83,452892.0
2020-08-04 11:00:00,9.83,9.9,9.81,9.85,240703.0,9.83,9.9,9.81,9.85,240703.0
2020-08-04 11:30:00,9.86,9.9,9.8,9.85,335093.0,9.86,9.9,9.8,9.85,335093.0
2020-08-04 12:00:00,9.86,9.86,9.78,9.78,225870.0,9.86,9.86,9.78,9.78,225870.0
2020-08-04 12:30:00,9.78,9.82,9.78,9.8,328488.0,9.78,9.82,9.78,9.8,328488.0
2020-08-04 13:00:00,9.8,9.84,9.78,9.8,201861.0,9.8,9.84,9.78,9.8,201861.0
2020-08-04 13:30:00,9.8,9.92,9.8,9.91,315312.0,9.8,9.92,9.8,9.91,315312.0
2020-08-04 14:00:00,9.91,10.01,9.9,9.96,387987.0,9.91,10.01,9.9,9.96,387987.0
2020-08-04 14:30:00,9.96,10.03,9.94,9.96,478054.0,9.96,10.03,9.94,9.96,478054.0
2020-08-04 15:00:00,9.96,9.98,9.9,9.91,402615.0,9.96,9.98,9.9,9.91,402615.0
2020-08-04 15:30:00,9.91,9.95,9.88,9.93,1364178.0,9.91,9.95,9.88,9.93,1364178.0
2020-08-05 09:30:00,10.04,10.4,10.04,10.34,1116102.0,10.04,10.4,10.04,10.34,1116102.0
2020-08-05 10:00:00,10.34,10.47,10.32,10.34,667785.0,10.34,10.47,10.32,10.34,667785.0
2020-08-05 10:30:00,10.34,10.48,10.29,10.44,373501.0,10.34,10.48,10.29,10.44,373501.0
2020-08-05 11:00:00,10.45,10.54,10.44,10.49,379595.0,10.45,10.54,10.44,10.49,379595.0
2020-08-05 11:30:00,10.49,10.53,10.44,10.49,537980.0,10.49,10.53,10.44,10.49,537980.0
2020-08-05 12:00:00,10.49,10.52,10.37,10.38,316638.0,10.49,10.52,10.37,10.38,316638.0
2020-08-05 12:30:00,10.38,10.5,10.38,10.47,253931.0,10.38,10.5,10.38,10.47,253931.0
2020-08-05 13:00:00,10.48,10.53,10.41,10.5,311449.0,10.48,10.53,10.41,10.5,311449.0
2020-08-05 13:30:00,10.5,10.58,10.5,10.52,337454.0,10.5,10.58,10.5,10.52,337454.0
2020-08-05 14:00:00,10.53,10.6,10.52,10.59,331714.0,10.53,10.6,10.52,10.59,331714.0
2020-08-05 14:30:00,10.59,10.61,10.53,10.53,303233.0,10.59,10.61,10.53,10.53,303233.0
2020-08-05 15:00:00,10.53,10.64,10.53,10.6,526128.0,10.53,10.64,10.53,10.6,526128.0
2020-08-05 15:30:00,10.6,10.65,10.56,10.6,1140616.0,10.6,10.65,10.56,10.6,1140616.0
2020-08-06 09:30:00,10.49,10.59,10.28,10.39,756517.0,10.49,10.59,10.28,10.39,756517.0
2020-08-06 10:00:00,10.39,10.45,10.33,10.4,366377.0,10.39,10.45,10.33,10.4,366377.0
2020-08-06 10:30:00,10.41,10.48,10.32,10.33,450089.0,10.41,10.48,10.32,10.33,450089.0
2020-08-06 11:00:00,10.33,10.37,10.29,10.35,334508.0,10.33,10.37,10.29,10.35,334508.0
2020-08-06 11:30:00,10.35,10.35,10.21,10.31,387618.0,10.35,10.35,10.21,10.31,387618.0
2020-08-06 12:00:00,10.31,10.31,10.25,10.29,184612.0,10.31,10.31,10.25,10.29,184612.0
2020-08-06 12:30:00,10.3,10.35,10.26,10.31,151095.0,10.3,10.35,10.26,10.31,151095.0
2020-08-06 13:00:00,10.31,10.32,10.25,10.27,133714.0,10.31,10.32,10.25,10.27,133714.0
2020-08-06 13:30:00,10.27,10.3,10.23,10.25,153520.0,10.27,10.3,10.23,10.25,153520.0
2020-08-06 14:00:00,10.26,10.33,10.25,10.3,284106.0,10.26,10.33,10.25,10.3,284106.0
2020-08-06 14:30:00,10.3,10.33,10.24,10.24,459487.0,10.3,10.33,10.24,10.24,459487.0
2020-08-06 15:00:00,10.25,10.29,10.21,10.22,302180.0,10.25,10.29,10.21,10.22,302180.0
2020-08-06 15:30:00,10.22,10.24,10.14,10.14,805170.0,10.22,10.24,10.14,10.14,805170.0
2020-08-07 09:30:00,10.08,10.19,10.0,10.04,451754.0,10.08,10.19,10.0,10.04,451754.0
2020-08-07 10:00:00,10.03,10.13,10.02,10.08,190810.0,10.03,10.13,10.02,10.08,190810.0
2020-08-07 10:30:00,10.08,10.13,10.02,10.03,284033.0,10.08,10.13,10.02,10.03,284033.0
2020-08-07 11:00:00,10.04,10.1,10.03,10.05,204822.0,10.04,10.1,10.03,10.05,204822.0
2020-08-07 11:30:00,10.05,10.08,10.0,10.03,215132.0,10.05,10.08,10.0,10.03,215132.0
2020-08-07 12:00:00,10.04,10.13,10.03,10.11,286168.0,10.04,10.13,10.03,10.11,286168.0
2020-08-07 12:30:00,10.1,10.13,10.1,10.11,282420.0,10.1,10.13,10.1,10.11,282420.0
2020-08-07 13:00:00,10.12,10.16,10.11,10.16,331070.0,10.12,10.16,10.11,10.16,331070.0
2020-08-07 13:30:00,10.16,10.16,10.1,10.16,262718.0,10.16,10.16,10.1,10.16,262718.0
2020-08-07 14:00:00,10.16,10.25,10.15,10.24,583414.0,10.16,10.25,10.15,10.24,583414.0
2020-08-07 14:30:00,10.24,10.33,10.23,10.33,403364.0,10.24,10.33,10.23,10.33,403364.0
2020-08-07 15:00:00,10.32,10.35,10.3,10.3,335561.0,10.32,10.35,10.3,10.3,335561.0
2020-08-07 15:30:00,10.3,10.34,10.28,10.33,882711.0,10.3,10.34,10.28,10.33,882711.0
2020-08-10 09:30:00,10.41,10.64,10.39,10.56,642467.0,10.41,10.64,10.39,10.56,642467.0
2020-08-10 10:00:00,10.56,10.74,10.49,10.71,475498.0,10.56,10.74,10.49,10.71,475498.0
2020-08-10 10:30:00,10.71,10.82,10.65,10.67,413154.0,10.71,10.82,10.65,10.67,413154.0
2020-08-10 11:00:00,10.66,10.81,10.63,10.76,405126.0,10.66,10.81,10.63,10.76,405126.0
2020-08-10 11:30:00,10.76,10.84,10.69,10.72,255887.0,10.76,10.84,10.69,10.72,255887.0
2020-08-10 12:00:00,10.72,10.82,10.71,10.82,428118.0,10.72,10.82,10.71,10.82,428118.0
2020-08-10 12:30:00,10.81,10.84,10.74,10.77,314926.0,10.81,10.84,10.74,10.77,314926.0
2020-08-10 13:00:00,10.77,10.84,10.74,10.8,426597.0,10.77,10.84,10.74,10.8,426597.0
2020-08-10 13:30:00,10.8,10.88,10.8,10.83,197667.0,10.8,10.88,10.8,10.83,197667.0
2020-08-10 14:00:00,10.83,10.85,10.79,10.81,142723.0,10.83,10.85,10.79,10.81,142723.0
2020-08-10 14:30:00,10.81,10.84,10.76,10.77,161725.0,10.81,10.84,10.76,10.77,161725.0
2020-08-10 15:00:00,10.77,10.84,10.76,10.82,269918.0,10.77,10.84,10.76,10.82,269918.0
2020-08-10 15:30:00,10.82,10.82,10.71,10.72,928355.0,10.82,10.82,10.71,10.72,928355.0
2020-08-11 09:30:00,11.09,11.32,11.07,11.16,1474341.0,11.09,11.32,11.07,11.16,1474341.0
2020-08-11 10:00:00,11.16,11.16,10.92,10.97,544563.0,11.16,11.16,10.92,10.97,544563.0
2020-08-11 10:30:00,10.97,11.04,10.9,10.9,322092.0,10.97,11.04,10.9,10.9,322092.0
2020-08-11 11:00:00,10.91,10.93,10.77,10.86,356912.0,10.91,10.93,10.77,10.86,356912.0
2020-08-11 11:30:00,10.85,10.97,10.84,10.96,298599.0,10.85,10.97,10.84,10.96,298599.0
2020-08-11 12:00:00,10.96,11.04,10.95,11.04,279096.0,10.96,11.04,10.95,11.04,279096.0
2020-08-11 12:30:00,11.04,11.04,10.98,11.02,705529.0,11.04,11.04,10.98,11.02,705529.0
2020-08-11 13:00:00,11.02,11.13,11.01,11.1,502054.0,11.02,11.13,11.01,11.1,502054.0
2020-08-11 13:30:00,11.1,11.16,11.1,11.16,253260.0,11.1,11.16,11.1,11.16,253260.0
2020-08-11 14:00:00,11.16,11.25,11.15,11.2,371506.0,11.16,11.25,11.15,11.2,371506.0
2020-08-11 14:30:00,11.2,11.22,11.15,11.19,238258.0,11.2,11.22,11.15,11.19,238258.0
2020-08-11 15:00:00,11.19,11.19,11.01,11.08,524674.0,11.19,11.19,11.01,11.08,524674.0
2020-08-11 15:30:00,11.08,11.09,10.96,10.98,1494305.0,11.08,11.09,10.96,10.98,1494305.0
2020-08-12 09:30:00,11.23,11.26,10.91,10.95,1099640.0,11.23,11.26,10.91,10.95,1099640.0
2020-08-12 10:00:00,10.96,11.0,10.83,10.91,572716.0,10.96,11.0,10.83,10.91,572716.0
2020-08-12 10:30:00,10.91,10.94,10.86,10.89,536370.0,10.91,10.94,10.86,10.89,536370.0
2020-08-12 11:00:00,10.89,10.92,10.74,10.83,370999.0,10.89,10.92,10.74,10.83,370999.0
2020-08-12 11:30:00,10.82,10.86,10.75,10.76,271774.0,10.82,10.86,10.75,10.76,271774.0
2020-08-12 12:00:00,10.76,10.87,10.73,10.83,691531.0,10.76,10.87,10.73,10.83,691531.0
2020-08-12 12:30:00,10.83,10.85,10.74,10.77,259085.0,10.83,10.85,10.74,10.77,259085.0
2020-08-12 13:00:00,10.76,10.85,10.71,10.85,344990.0,10.76,10.85,10.71,10.85,344990.0
2020-08-12 13:30:00,10.85,10.88,10.82,10.87,293278.0,10.85,10.88,10.82,10.87,293278.0
2020-08-12 14:00:00,10.88,10.92,10.83,10.91,237357.0,10.88,10.92,10.83,10.91,237357.0
2020-08-12 14:30:00,10.9,10.95,10.89,10.93,277337.0,10.9,10.95,10.89,10.93,277337.0
2020-08-12 15:00:00,10.94,10.95,10.89,10.94,398627.0,10.94,10.95,10.89,10.94,398627.0
2020-08-12 15:30:00,10.95,11.04,10.89,11.02,1375625.0,10.95,11.04,10.89,11.02,1375625.0
2020-08-13 09:30:00,10.91,11.02,10.76,10.89,578780.0,10.91,11.02,10.76,10.89,578780.0
2020-08-13 10:00:00,10.9,10.93,10.78,10.79,406237.0,10.9,10.93,10.78,10.79,406237.0
2020-08-13 10:30:00,10.79,10.85,10.76,10.82,408647.0,10.79,10.85,10.76,10.82,408647.0
2020-08-13 11:00:00,10.82,10.82,10.69,10.74,246104.0,10.82,10.82,10.69,10.74,246104.0
2020-08-13 11:30:00,10.74,10.84,10.71,10.8,273466.0,10.74,10.84,10.71,10.8,273466.0
2020-08-13 12:00:00,10.81,10.82,10.77,10.8,148620.0,10.81,10.82,10.77,10.8,148620.0
2020-08-13 12:30:00,10.79,10.82,10.77,10.79,158789.0,10.79,10.82,10.77,10.79,158789.0
2020-08-13 13:00:00,10.8,10.83,10.79,10.83,109561.0,10.8,10.83,10.79,10.83,109561.0
2020-08-13 13:30:00,10.83,10.83,10.74,10.79,211918.0,10.83,10.83,10.74,10.79,211918.0
2020-08-13 14:00:00,10.79,10.83,10.76,10.78,230417.0,10.79,10.83,10.76,10.78,230417.0
2020-08-13 14:30:00,10.77,10.78,10.7,10.73,162311.0,10.77,10.78,10.7,10.73,162311.0
2020-08-13 15:00:00,10.73,10.86,10.72,10.84,217916.0,10.73,10.86,10.72,10.84,217916.0
2020-08-13 15:30:00,10.84,10.86,10.78,10.84,1058854.0,10.84,10.86,10.78,10.84,1058854.0
2020-08-14 09:30:00,10.7,10.77,10.56,10.71,626957.0,10.7,10.77,10.56,10.71,626957.0
2020-08-14 10:00:00,10.71,10.85,10.69,10.84,905277.0,10.71,10.85,10.69,10.84,905277.0
2020-08-14 10:30:00,10.83,10.91,10.73,10.86,666827.0,10.83,10.91,10.73,10.86,666827.0
2020-08-14 11:00:00,10.85,10.88,10.75,10.76,522466.0,10.85,10.88,10.75,10.76,522466.0
2020-08-14 11:30:00,10.76,10.77,10.67,10.71,475478.0,10.76,10.77,10.67,10.71,475478.0
2020-08-14 12:00:00,10.71,10.77,10.67,10.76,375385.0,10.71,10.77,10.67,10.76,375385.0
2020-08-14 12:30:00,10.76,10.76,10.7,10.7,133709.0,10.76,10.76,10.7,10.7,133709.0
2020-08-14 13:00:00,10.7,10.75,10.7,10.75,118675.0,10.7,10.75,10.7,10.75,118675.0
2020-08-14 13:30:00,10.75,10.79,10.74,10.75,152258.0,10.75,10.79,10.74,10.75,152258.0
2020-08-14 14:00:00,10.76,10.8,10.75,10.77,159867.0,10.76,10.8,10.75,10.77,159867.0
2020-08-14 14:30:00,10.76,10.77,10.7,10.72,335650.0,10.76,10.77,10.7,10.72,335650.0
2020-08-14 15:00:00,10.71,10.72,10.66,10.66,244196.0,10.71,10.72,10.66,10.66,244196.0
2020-08-14 15:30:00,10.66,10.74,10.61,10.74,1052155.0,10.66,10.74,10.61,10.74,1052155.0
2020-08-17 09:30:00,10.67,10.71,10.49,10.5,512567.0,10.67,10.71,10.49,10.5,512567.0
2020-08-17 10:00:00,10.5,10.56,10.41,10.41,823379.0,10.5,10.56,10.41,10.41,823379.0
2020-08-17 10:30:00,10.41,10.45,10.34,10.4,398649.0,10.41,10.45,10.34,10.4,398649.0
2020-08-17 11:00:00,10.4,10.49,10.34,10.46,299775.0,10.4,10.49,10.34,10.46,299775.0
2020-08-17 11:30:00,10.46,10.47,10.4,10.43,196030.0,10.46,10.47,10.4,10.43,196030.0
2020-08-17 12:00:00,10.44,10.44,10.4,10.43,179575.0,10.44,10.44,10.4,10.43,179575.0
2020-08-17 12:30:00,10.43,10.45,10.38,10.42,268490.0,10.43,10.45,10.38,10.42,268490.0
2020-08-17 13:00:00,10.42,10.42,10.31,10.31,222282.0,10.42,10.42,10.31,10.31,222282.0
2020-08-17 13:30:00,10.31,10.39,10.28,10.39,554997.0,10.31,10.39,10.28,10.39,554997.0
2020-08-17 14:00:00,10.39,10.41,10.34,10.38,266014.0,10.39,10.41,10.34,10.38,266014.0
2020-08-17 14:30:00,10.38,10.4,10.33,10.36,263976.0,10.38,10.4,10.33,10.36,263976.0
2020-08-17 15:00:00,10.36,10.41,10.32,10.38,380552.0,10.36,10.41,10.32,10.38,380552.0
2020-08-17 15:30:00,10.38,10.47,10.38,10.47,1034173.0,10.38,10.47,10.38,10.47,1034173.0
2020-08-18 09:30:00,10.41,10.45,10.26,10.38,555185.0,10.41,10.45,10.26,10.38,555185.0
2020-08-18 10:00:00,10.37,10.38,10.12,10.13,507494.0,10.37,10.38,10.12,10.13,507494.0
2020-08-18 10:30:00,10.13,10.19,10.07,10.15,651487.0,10.13,10.19,10.07,10.15,651487.0
2020-08-18 11:00:00,10.15,10.24,10.13,10.24,153432.0,10.15,10.24,10.13,10.24,153432.0
2020-08-18 11:30:00,10.24,10.24,10.19,10.21,196928.0,10.24,10.24,10.19,10.21,196928.0
2020-08-18 12:00:00,10.21,10.25,10.15,10.18,223861.0,10.21,10.25,10.15,10.18,223861.0
2020-08-18 12:30:00,10.18,10.27,10.16,10.27,215705.0,10.18,10.27,10.16,10.27,215705.0
2020-08-18 13:00:00,10.26,10.28,10.23,10.27,229094.0,10.26,10.28,10.23,10.27,229094.0
2020-08-18 13:30:00,10.27,10.36,10.24,10.33,281221.0,10.27,10.36,10.24,10.33,281221.0
2020-08-18 14:00:00,10.33,10.36,10.31,10.32,144413.0,10.33,10.36,10.31,10.32,144413.0
2020-08-18 14:30:00,10.31,10.35,10.29,10.3,264477.0,10.31,10.35,10.29,10.3,264477.0
2020-08-18 15:00:00,10.3,10.31,10.23,10.26,193493.0,10.3,10.31,10.23,10.26,193493.0
2020-08-18 15:30:00,10.26,10.27,10.22,10.25,728638.0,10.26,10.27,10.22,10.25,728638.0
2020-08-19 09:30:00,10.23,10.36,10.1,10.32,571911.0,10.23,10.36,10.1,10.32,571911.0
2020-08-19 10:00:00,10.31,10.34,10.16,10.18,324001.0,10.31,10.34,10.16,10.18,324001.0
2020-08-19 10:30:00,10.17,10.28,10.15,10.18,304656.0,10.17,10.28,10.15,10.18,304656.0
2020-08-19 11:00:00,10.17,10.19,10.09,10.14,279316.0,10.17,10.19,10.09,10.14,279316.0
2020-08-19 11:30:00,10.13,10.14,10.07,10.11,164157.0,10.13,10.14,10.07,10.11,164157.0
2020-08-19 12:00:00,10.11,10.13,10.1,10.13,126756.0,10.11,10.13,10.1,10.13,126756.0
2020-08-19 12:30:00,10.13,10.13,10.06,10.08,206038.0,10.13,10.13,10.06,10.08,206038.0
2020-08-19 13:00:00,10.07,10.14,10.05,10.12,389445.0,10.07,10.14,10.05,10.12,389445.0
2020-08-19 13:30:00,10.13,10.14,10.07,10.1,136580.0,10.13,10.14,10.07,10.1,136580.0
2020-08-19 14:00:00,10.1,10.1,10.02,10.02,270927.0,10.1,10.1,10.02,10.02,270927.0
2020-08-19 14:30:00,10.02,10.03,9.99,10.0,236448.0,10.02,10.03,9.99,10.0,236448.0
2020-08-19 15:00:00,10.0,10.01,9.97,10.01,403034.0,10.0,10.01,9.97,10.01,403034.0
2020-08-19 15:30:00,10.02,10.03,9.96,9.98,1058257.0,10.02,10.03,9.96,9.98,1058257.0
2020-08-20 09:30:00,9.96,10.01,9.84,9.86,631721.0,9.96,10.01,9.84,9.86,631721.0
2020-08-20 10:00:00,9.86,9.96,9.84,9.87,417014.0,9.86,9.96,9.84,9.87,417014.0
2020-08-20 10:30:00,9.86,9.89,9.8,9.84,320164.0,9.86,9.89,9.8,9.84,320164.0
2020-08-20 11:00:00,9.85,9.86,9.79,9.81,177704.0,9.85,9.86,9.79,9.81,177704.0
2020-08-20 11:30:00,9.82,9.85,9.78,9.81,147570.0,9.82,9.85,9.78,9.81,147570.0
2020-08-20 12:00:00,9.81,9.87,9.77,9.81,367217.0,9.81,9.87,9.77,9.81,367217.0
2020-08-20 12:30:00,9.82,9.84,9.79,9.81,67083.0,9.82,9.84,9.79,9.81,67083.0
2020-08-20 13:00:00,9.8,9.8,9.71,9.74,368933.0,9.8,9.8,9.71,9.74,368933.0
2020-08-20 13:30:00,9.73,9.76,9.71,9.73,235261.0,9.73,9.76,9.71,9.73,235261.0
2020-08-20 14:00:00,9.72,9.8,9.72,9.79,282417.0,9.72,9.8,9.72,9.79,282417.0
2020-08-20 14:30:00,9.79,9.83,9.78,9.83,414893.0,9.79,9.83,9.78,9.83,414893.0
2020-08-20 15:00:00,9.83,9.84,9.7,9.72,457052.0,9.83,9.84,9.7,9.72,457052.0
2020-08-20 15:30:00,9.72,9.77,9.71,9.76,649817.0,9.72,9.77,9.71,9.76,649817.0
2020-08-21 09:30:00,9.89,10.0,9.8,9.88,855536.0,9.89,10.0,9.8,9.88,855536.0
2020-08-21 10:00:00,9.88,9.91,9.77,9.79,216780.0,9.88,9.91,9.77,9.79,216780.0
2020-08-21 10:30:00,9.79,9.87,9.77,9.82,189225.0,9.79,9.87,9.77,9.82,189225.0
2020-08-21 11:00:00,9.82,9.83,9.76,9.78,147487.0,9.82,9.83,9.76,9.78,147487.0
2020-08-21 11:30:00,9.78,9.78,9.71,9.74,169494.0,9.78,9.78,9.71,9.74,169494.0
2020-08-21 12:00:00,9.74,9.78,9.73,9.75,113292.0,9.74,9.78,9.73,9.75,113292.0
2020-08-21 12:30:00,9.75,9.78,9.71,9.71,105345.0,9.75,9.78,9.71,9.71,105345.0
2020-08-21 13:00:00,9.72,9.74,9.71,9.71,83140.0,9.72,9.74,9.71,9.71,83140.0
2020-08-21 13:30:00,9.71,9.73,9.7,9.71,149817.0,9.71,9.73,9.7,9.71,149817.0
2020-08-21 14:00:00,9.71,9.77,9.7,9.74,154844.0,9.71,9.77,9.7,9.74,154844.0
2020-08-21 14:30:00,9.75,9.78,9.73,9.76,185405.0,9.75,9.78,9.73,9.76,185405.0
2020-08-21 15:00:00,9.77,9.77,9.73,9.76,263886.0,9.77,9.77,9.73,9.76,263886.0
2020-08-21 15:30:00,9.76,9.76,9.72,9.72,776041.0,9.76,9.76,9.72,9.72,776041.0
2020-08-24 09:30:00,9.75,9.9,9.71,9.83,616723.0,9.75,9.9,9.71,9.83,616723.0
2020-08-24 10:00:00,9.83,10.02,9.81,9.97,499684.0,9.83,10.02,9.81,9.97,499684.0
2020-08-24 10:30:00,9.97,10.05,9.97,10.03,437996.0,9.97,10.05,9.97,10.03,437996.0
2020-08-24 11:00:00,10.04,10.11,9.99,10.1,1313784.0,10.04,10.11,9.99,10.1,1313784.0
2020-08-24 11:30:00,10.1,10.16,10.08,10.13,457050.0,10.1,10.16,10.08,10.13,457050.0
2020-08-24 12:00:00,10.13,10.2,10.11,10.11,467334.0,10.13,10.2,10.11,10.11,467334.0
2020-08-24 12:30:00,10.11,10.17,10.05,10.07,324383.0,10.11,10.17,10.05,10.07,324383.0
2020-08-24 13:00:00,10.07,10.08,10.01,10.05,163399.0,10.07,10.08,10.01,10.05,163399.0
2020-08-24 13:30:00,10.05,10.16,10.05,10.15,266943.0,10.05,10.16,10.05,10.15,266943.0
2020-08-24 14:00:00,10.15,10.16,10.1,10.13,246408.0,10.15,10.16,10.1,10.13,246408.0
2020-08-24 14:30:00,10.14,10.21,10.1,10.16,596089.0,10.14,10.21,10.1,10.16,596089.0
2020-08-24 15:00:00,10.16,10.2,10.11,10.19,297399.0,10.16,10.2,10.11,10.19,297399.0
2020-08-24 15:30:00,10.2,10.25,10.18,10.23,816198.0,10.2,10.25,10.18,10.23,816198.0
2020-08-25 09:30:00,10.31,10.39,10.14,10.28,492804.0,10.31,10.39,10.14,10.28,492804.0
2020-08-25 10:00:00,10.28,10.3,10.13,10.17,299157.0,10.28,10.3,10.13,10.17,299157.0
2020-08-25 10:30:00,10.17,10.19,10.1,10.14,257964.0,10.17,10.19,10.1,10.14,257964.0
2020-08-25 11:00:00,10.15,10.23,10.14,10.21,247413.0,10.15,10.23,10.14,10.21,247413.0
2020-08-25 11:30:00,10.21,10.24,10.11,10.12,142576.0,10.21,10.24,10.11,10.12,142576.0
2020-08-25 12:00:00,10.12,10.16,10.09,10.15,92847.0,10.12,10.16,10.09,10.15,92847.0
2020-08-25 12:30:00,10.14,10.18,10.13,10.16,54753.0,10.14,10.18,10.13,10.16,54753.0
2020-08-25 13:00:00,10.16,10.26,10.15,10.25,213832.0,10.16,10.26,10.15,10.25,213832.0
2020-08-25 13:30:00,10.25,10.29,10.22,10.22,134814.0,10.25,10.29,10.22,10.22,134814.0
2020-08-25 14:00:00,10.22,10.23,10.18,10.19,88581.0,10.22,10.23,10.18,10.19,88581.0
2020-08-25 14:30:00,10.19,10.21,10.18,10.18,154495.0,10.19,10.21,10.18,10.18,154495.0
2020-08-25 15:00:00,10.19,10.21,10.16,10.18,295449.0,10.19,10.21,10.16,10.18,295449.0
2020-08-25 15:30:00,10.19,10.19,10.15,10.16,638192.0,10.19,10.19,10.15,10.16,638192.0
2020-08-26 09:30:00,10.14,10.19,10.01,10.05,1135880.0,10.14,10.19,10.01,10.05,1135880.0
2020-08-26 10:00:00,10.04,10.09,9.98,10.02,322192.0,10.04,10.09,9.98,10.02,322192.0
2020-08-26 10:30:00,10.01,10.06,10.0,10.02,247837.0,10.01,10.06,10.0,10.02,247837.0
2020-08-26 11:00:00,10.01,10.1,9.99,10.03,487833.0,10.01,10.1,9.99,10.03,487833.0
2020-08-26 11:30:00,10.03,10.03,9.95,9.96,270340.0,10.03,10.03,9.95,9.96,270340.0
2020-08-26 12:00:00,9.96,10.03,9.96,9.99,202939.0,9.96,10.03,9.96,9.99,202939.0
2020-08-26 12:30:00,10.0,10.0,9.97,9.99,101493.0,10.0,10.0,9.97,9.99,101493.0
2020-08-26 13:00:00,9.98,9.99,9.95,9.97,159683.0,9.98,9.99,9.95,9.97,159683.0
2020-08-26 13:30:00,9.96,9.98,9.94,9.95,219256.0,9.96,9.98,9.94,9.95,219256.0
2020-08-26 14:00:00,9.95,9.97,9.93,9.93,162350.0,9.95,9.97,9.93,9.93,162350.0
2020-08-26 14:30:00,9.94,9.95,9.88,9.9,329626.0,9.94,9.95,9.88,9.9,329626.0
2020-08-26 15:00:00,9.9,9.96,9.87,9.96,654815.0,9.9,9.96,9.87,9.96,654815.0
2020-08-26 15:30:00,9.96,9.96,9.87,9.88,831790.0,9.96,9.96,9.87,9.88,831790.0
2020-08-27 09:30:00,9.9,10.25,9.9,10.21,941669.0,9.9,10.25,9.9,10.21,941669.0
2020-08-27 10:00:00,10.21,10.23,10.02,10.15,813344.0,10.21,10.23,10.02,10.15,813344.0
2020-08-27 10:30:00,10.15,10.19,10.06,10.09,655566.0,10.15,10.19,10.06,10.09,655566.0
2020-08-27 11:00:00,10.09,10.1,9.95,9.98,371183.0,10.09,10.1,9.95,9.98,371183.0
2020-08-27 11:30:00,9.99,10.07,9.97,10.07,427946.0,9.99,10.07,9.97,10.07,427946.0
2020-08-27 12:00:00,10.07,10.09,9.99,10.02,375016.0,10.07,10.09,9.99,10.02,375016.0
2020-08-27 12:30:00,10.03,10.03,9.92,9.94,341707.0,10.03,10.03,9.92,9.94,341707.0
2020-08-27 13:00:00,9.93,10.0,9.92,9.97,310445.0,9.93,10.0,9.92,9.97,310445.0
2020-08-27 13:30:00,9.96,10.01,9.9,9.96,366191.0,9.96,10.01,9.9,9.96,366191.0
2020-08-27 14:00:00,9.96,10.01,9.94,9.97,331163.0,9.96,10.01,9.94,9.97,331163.0
2020-08-27 14:30:00,9.97,10.02,9.96,10.01,359187.0,9.97,10.02,9.96,10.01,359187.0
2020-08-27 15:00:00,10.01,10.02,9.97,10.0,457398.0,10.01,10.02,9.97,10.0,457398.0
2020-08-27 15:30:00,10.0,10.0,9.89,9.92,1107373.0,10.0,10.0,9.89,9.92,1107373.0
2020-08-28 09:30:00,9.98,10.07,9.87,9.91,404416.0,9.98,10.07,9.87,9.91,404416.0
2020-08-28 10:00:00,9.91,9.95,9.84,9.84,242803.0,9.91,9.95,9.84,9.84,242803.0
2020-08-28 10:30:00,9.85,9.95,9.84,9.9,345874.0,9.85,9.95,9.84,9.9,345874.0
2020-08-28 11:00:00,9.9,9.97,9.87,9.93,210167.0,9.9,9.97,9.87,9.93,210167.0
2020-08-28 11:30:00,9.92,9.97,9.91,9.96,223754.0,9.92,9.97,9.91,9.96,223754.0
2020-08-28 12:00:00,9.96,10.02,9.92,9.99,201938.0,9.96,10.02,9.92,9.99,201938.0
2020-08-28 12:30:00,9.98,10.04,9.94,10.04,230083.0,9.98,10.04,9.94,10.04,230083.0
2020-08-28 13:00:00,10.04,10.06,10.01,10.04,181148.0,10.04,10.06,10.01,10.04,181148.0
2020-08-28 13:30:00,10.04,10.1,10.04,10.07,154366.0,10.04,10.1,10.04,10.07,154366.0
2020-08-28 14:00:00,10.07,10.13,10.06,10.1,184683.0,10.07,10.13,10.06,10.1,184683.0
2020-08-28 14:30:00,10.1,10.13,10.09,10.11,150045.0,10.1,10.13,10.09,10.11,150045.0
2020-08-28 15:00:00,10.11,10.15,10.1,10.14,185037.0,10.11,10.15,10.1,10.14,185037.0
2020-08-28 15:30:00,10.13,10.17,10.12,10.15,607073.0,10.13,10.17,10.12,10.15,607073.0
2020-08-31 09:30:00,10.09,10.1,9.85,10.0,498905.0,10.09,10.1,9.85,10.0,498905.0
2020-08-31 10:00:00,9.99,9.99,9.86,9.87,197111.0,9.99,9.99,9.86,9.87,197111.0
2020-08-31 10:30:00,9.88,9.92,9.81,9.84,333008.0,9.88,9.92,9.81,9.84,333008.0
2020-08-31 11:00:00,9.84,9.86,9.73,9.73,210993.0,9.84,9.86,9.73,9.73,210993.0
2020-08-31 11:30:00,9.73,9.84,9.72,9.81,217821.0,9.73,9.84,9.72,9.81,217821.0
2020-08-31 12:00:00,9.82,9.82,9.78,9.82,133558.0,9.82,9.82,9.78,9.82,133558.0
2020-08-31 12:30:00,9.82,9.83,9.79,9.82,77451.0,9.82,9.83,9.79,9.82,77451.0
2020-08-31 13:00:00,9.81,9.82,9.78,9.81,126213.0,9.81,9.82,9.78,9.81,126213.0
2020-08-31 13:30:00,9.81,9.85,9.79,9.85,92787.0,9.81,9.85,9.79,9.85,92787.0
2020-08-31 14:00:00,9.85,9.85,9.82,9.83,111304.0,9.85,9.85,9.82,9.83,111304.0
2020-08-31 14:30:00,9.83,9.87,9.81,9.84,200432.0,9.83,9.87,9.81,9.84,200432.0
2020-08-31 15:00:00,9.85,9.85,9.8,9.83,192105.0,9.85,9.85,9.8,9.83,192105.0
2020-08-31 15:30:00,9.83,9.9,9.81,9.82,775174.0,9.83,9.9,9.81,9.82,775174.0
2020-09-01 09:30:00,9.72,9.86,9.66,9.82,406500.0,9.72,9.86,9.66,9.82,406500.0
2020-09-01 10:00:00,9.82,9.96,9.8,9.95,287849.0,9.82,9.96,9.8,9.95,287849.0
2020-09-01 10:30:00,9.95,10.0,9.91,9.94,455626.0,9.95,10.0,9.91,9.94,455626.0
2020-09-01 11:00:00,9.94,10.15,9.91,10.04,771026.0,9.94,10.15,9.91,10.04,771026.0
2020-09-01 11:30:00,10.04,10.22,10.04,10.17,782225.0,10.04,10.22,10.04,10.17,782225.0
2020-09-01 12:00:00,10.16,10.19,10.11,10.14,152596.0,10.16,10.19,10.11,10.14,152596.0
2020-09-01 12:30:00,10.13,10.16,10.11,10.12,113960.0,10.13,10.16,10.11,10.12,113960.0
2020-09-01 13:00:00,10.13,10.19,10.12,10.16,107814.0,10.13,10.19,10.12,10.16,107814.0
2020-09-01 13:30:00,10.17,10.19,10.15,10.16,142182.0,10.17,10.19,10.15,10.16,142182.0
2020-09-01 14:00:00,10.15,10.18,10.13,10.17,147151.0,10.15,10.18,10.13,10.17,147151.0
2020-09-01 14:30:00,10.16,10.2,10.16,10.19,157692.0,10.16,10.2,10.16,10.19,157692.0
2020-09-01 15:00:00,10.2,10.22,10.17,10.21,255298.0,10.2,10.22,10.17,10.21,255298.0
2020-09-01 15:30:00,10.21,10.26,10.2,10.25,773745.0,10.21,10.26,10.2,10.25,773745.0
2020-09-02 09:30:00,10.32,10.56,10.18,10.24,1309235.0,10.32,10.56,10.18,10.24,1309235.0
2020-09-02 10:00:00,10.25,10.4,10.22,10.4,245806.0,10.25,10.4,10.22,10.4,245806.0
2020-09-02 10:30:00,10.4,10.44,10.25,10.32,589977.0,10.4,10.44,10.25,10.32,589977.0
2020-09-02 11:00:00,10.32,10.33,10.25,10.28,278837.0,10.32,10.33,10.25,10.28,278837.0
2020-09-02 11:30:00,10.28,10.29,10.18,10.28,211359.0,10.28,10.29,10.18,10.28,211359.0
2020-09-02 12:00:00,10.28,10.31,10.25,10.25,162955.0,10.28,10.31,10.25,10.25,162955.0
2020-09-02 12:30:00,10.26,10.27,10.21,10.24,225452.0,10.26,10.27,10.21,10.24,225452.0
2020-09-02 13:00:00,10.23,10.23,10.19,10.21,200485.0,10.23,10.23,10.19,10.21,200485.0
2020-09-02 13:30:00,10.2,10.24,10.19,10.23,162102.0,10.2,10.24,10.19,10.23,162102.0
2020-09-02 14:00:00,10.23,10.32,10.21,10.3,138226.0,10.23,10.32,10.21,10.3,138226.0
2020-09-02 14:30:00,10.3,10.39,10.29,10.38,237960.0,10.3,10.39,10.29,10.38,237960.0
2020-09-02 15:00:00,10.38,10.49,10.37,10.46,509882.0,10.38,10.49,10.37,10.46,509882.0
2020-09-02 15:30:00,10.46,10.48,10.38,10.39,1200095.0,10.46,10.48,10.38,10.39,1200095.0
2020-09-03 09:30:00,10.38,10.75,10.37,10.75,938399.0,10.38,10.75,10.37,10.75,938399.0
2020-09-03 10:00:00,10.75,10.76,10.6,10.68,946783.0,10.75,10.76,10.6,10.68,946783.0
2020-09-03 10:30:00,10.68,10.7,10.6,10.69,717034.0,10.68,10.7,10.6,10.69,717034.0
2020-09-03 11:00:00,10.7,10.7,10.43,10.46,1200154.0,10.7,10.7,10.43,10.46,1200154.0
2020-09-03 11:30:00,10.46,10.71,10.43,10.67,314033.0,10.46,10.71,10.43,10.67,314033.0
2020-09-03 12:00:00,10.68,10.74,10.65,10.7,211046.0,10.68,10.74,10.65,10.7,211046.0
2020-09-03 12:30:00,10.7,10.73,10.59,10.62,267378.0,10.7,10.73,10.59,10.62,267378.0
2020-09-03 13:00:00,10.62,10.65,10.56,10.64,231730.0,10.62,10.65,10.56,10.64,231730.0
2020-09-03 13:30:00,10.64,10.65,10.56,10.58,141093.0,10.64,10.65,10.56,10.58,141093.0
2020-09-03 14:00:00,10.58,10.61,10.51,10.53,211164.0,10.58,10.61,10.51,10.53,211164.0
2020-09-03 14:30:00,10.52,10.57,10.46,10.46,172260.0,10.52,10.57,10.46,10.46,172260.0
2020-09-03 15:00:00,10.47,10.49,10.39,10.42,293333.0,10.47,10.49,10.39,10.42,293333.0
2020-09-03 15:30:00,10.42,10.47,10.38,10.43,1019486.0,10.42,10.47,10.38,10.43,1019486.0
2020-09-04 09:30:00,10.55,10.62,10.28,10.34,533658.0,10.55,10.62,10.28,10.34,533658.0
2020-09-04 10:00:00,10.34,10.51,10.34,10.35,456433.0,10.34,10.51,10.34,10.35,456433.0
2020-09-04 10:30:00,10.36,10.39,10.17,10.23,369590.0,10.36,10.39,10.17,10.23,369590.0
2020-09-04 11:00:00,10.23,10.29,10.14,10.25,231606.0,10.23,10.29,10.14,10.25,231606.0
2020-09-04 11:30:00,10.25,10.28,10.17,10.23,162779.0,10.25,10.28,10.17,10.23,162779.0
2020-09-04 12:00:00,10.23,10.38,10.22,10.37,372735.0,10.23,10.38,10.22,10.37,372735.0
2020-09-04 12:30:00,10.38,10.46,10.32,10.45,375689.0,10.38,10.46,10.32,10.45,375689.0
2020-09-04 13:00:00,10.45,10.47,10.38,10.43,338769.0,10.45,10.47,10.38,10.43,338769.0
2020-09-04 13:30:00,10.42,10.46,10.39,10.44,442499.0,10.42,10.46,10.39,10.44,442499.0
2020-09-04 14:00:00,10.44,10.46,10.39,10.45,195749.0,10.44,10.46,10.39,10.45,195749.0
2020-09-04 14:30:00,10.44,10.53,10.42,10.5,318618.0,10.44,10.53,10.42,10.5,318618.0
2020-09-04 15:00:00,10.5,10.51,10.43,10.46,312685.0,10.5,10.51,10.43,10.46,312685.0
2020-09-04 15:30:00,10.45,10.46,10.38,10.44,1040543.0,10.45,10.46,10.38,10.44,1040543.0
2020-09-08 09:30:00,10.22,10.43,10.22,10.37,526578.0,10.22,10.43,10.22,10.37,526578.0
2020-09-08 10:00:00,10.36,10.36,10.23,10.33,228185.0,10.36,10.36,10.23,10.33,228185.0
2020-09-08 10:30:00,10.32,10.53,10.31,10.51,514922.0,10.32,10.53,10.31,10.51,514922.0
2020-09-08 11:00:00,10.5,10.67,10.5,10.65,513599.0,10.5,10.67,10.5,10.65,513599.0
2020-09-08 11:30:00,10.65,10.78,10.64,10.72,451952.0,10.65,10.78,10.64,10.72,451952.0
2020-09-08 12:00:00,10.72,10.92,10.71,10.87,770953.0,10.72,10.92,10.71,10.87,770953.0
2020-09-08 12:30:00,10.87,10.95,10.85,10.87,486266.0,10.87,10.95,10.85,10.87,486266.0
2020-09-08 13:00:00,10.87,11.02,10.84,10.97,620920.0,10.87,11.02,10.84,10.97,620920.0
2020-09-08 13:30:00,10.97,11.02,10.86,10.88,374108.0,10.97,11.02,10.86,10.88,374108.0
2020-09-08 14:00:00,10.88,11.0,10.85,10.99,586927.0,10.88,11.0,10.85,10.99,586927.0
2020-09-08 14:30:00,10.98,10.99,10.9,10.98,560177.0,10.98,10.99,10.9,10.98,560177.0
2020-09-08 15:00:00,10.97,11.04,10.91,11.04,635225.0,10.97,11.04,10.91,11.04,635225.0
2020-09-08 15:30:00,11.04,11.04,10.94,10.95,1894909.0,11.04,11.04,10.94,10.95,1894909.0
2020-09-09 09:30:00,10.86,10.91,10.54,10.71,636606.0,10.86,10.91,10.54,10.71,636606.0
2020-09-09 10:00:00,10.71,10.78,10.56,10.59,619519.0,10.71,10.78,10.56,10.59,619519.0
2020-09-09 10:30:00,10.59,10.66,10.52,10.62,637920.0,10.59,10.66,10.52,10.62,637920.0
2020-09-09 11:00:00,10.62,10.71,10.62,10.71,212830.0,10.62,10.71,10.62,10.71,212830.0
2020-09-09 11:30:00,10.71,10.72,10.58,10.6,285561.0,10.71,10.72,10.58,10.6,285561.0
2020-09-09 12:00:00,10.6,10.63,10.57,10.61,224666.0,10.6,10.63,10.57,10.61,224666.0
2020-09-09 12:30:00,10.6,10.65,10.58,10.59,240383.0,10.6,10.65,10.58,10.59,240383.0
2020-09-09 13:00:00,10.59,10.62,10.56,10.57,341656.0,10.59,10.62,10.56,10.57,341656.0
2020-09-09 13:30:00,10.57,10.69,10.56,10.67,852582.0,10.57,10.69,10.56,10.67,852582.0
2020-09-09 14:00:00,10.68,10.69,10.64,10.67,311102.0,10.68,10.69,10.64,10.67,311102.0
2020-09-09 14:30:00,10.67,10.69,10.63,10.63,493267.0,10.67,10.69,10.63,10.63,493267.0
2020-09-09 15:00:00,10.63,10.65,10.56,10.6,484941.0,10.63,10.65,10.56,10.6,484941.0
2020-09-09 15:30:00,10.6,10.64,10.54,10.59,1946522.0,10.6,10.64,10.54,10.59,1946522.0
2020-09-10 09:30:00,10.66,10.85,10.6,10.78,920309.0,10.66,10.85,10.6,10.78,920309.0
2020-09-10 10:00:00,10.78,10.82,10.7,10.71,352193.0,10.78,10.82,10.7,10.71,352193.0
2020-09-10 10:30:00,10.72,10.75,10.61,10.61,389192.0,10.72,10.75,10.61,10.61,389192.0
2020-09-10 11:00:00,10.61,10.78,10.6,10.74,450148.0,10.61,10.78,10.6,10.74,450148.0
2020-09-10 11:30:00,10.73,10.76,10.7,10.73,208932.0,10.73,10.76,10.7,10.73,208932.0
2020-09-10 12:00:00,10.73,10.82,10.72,10.79,369740.0,10.73,10.82,10.72,10.79,369740.0
2020-09-10 12:30:00,10.79,10.81,10.72,10.79,1159766.0,10.79,10.81,10.72,10.79,1159766.0
2020-09-10 13:00:00,10.79,10.79,10.73,10.74,278842.0,10.79,10.79,10.73,10.74,278842.0
2020-09-10 13:30:00,10.74,10.78,10.7,10.73,198769.0,10.74,10.78,10.7,10.73,198769.0
2020-09-10 14:00:00,10.73,10.75,10.65,10.67,308029.0,10.73,10.75,10.65,10.67,308029.0
2020-09-10 14:30:00,10.67,10.75,10.66,10.74,304789.0,10.67,10.75,10.66,10.74,304789.0
2020-09-10 15:00:00,10.75,10.76,10.59,10.67,378902.0,10.75,10.76,10.59,10.67,378902.0
2020-09-10 15:30:00,10.67,10.76,10.66,10.73,1989130.0,10.67,10.76,10.66,10.73,1989130.0
2020-09-11 09:30:00,10.92,10.96,10.82,10.89,924335.0,10.92,10.96,10.82,10.89,924335.0
2020-09-11 10:00:00,10.9,11.08,10.87,11.05,789386.0,10.9,11.08,10.87,11.05,789386.0
2020-09-11 10:30:00,11.04,11.23,11.02,11.23,940213.0,11.04,11.23,11.02,11.23,940213.0
2020-09-11 11:00:00,11.23,11.4,11.23,11.28,1943230.0,11.23,11.4,11.23,11.28,1943230.0
2020-09-11 11:30:00,11.27,11.29,11.18,11.22,709292.0,11.27,11.29,11.18,11.22,709292.0
2020-09-11 12:00:00,11.22,11.43,11.21,11.4,653840.0,11.22,11.43,11.21,11.4,653840.0
2020-09-11 12:30:00,11.41,11.43,11.3,11.31,673964.0,11.41,11.43,11.3,11.31,673964.0
2020-09-11 13:00:00,11.3,11.31,11.15,11.17,938549.0,11.3,11.31,11.15,11.17,938549.0
2020-09-11 13:30:00,11.17,11.29,11.15,11.23,496348.0,11.17,11.29,11.15,11.23,496348.0
2020-09-11 14:00:00,11.22,11.31,11.2,11.29,296806.0,11.22,11.31,11.2,11.29,296806.0
2020-09-11 14:30:00,11.29,11.37,11.27,11.34,552600.0,11.29,11.37,11.27,11.34,552600.0
2020-09-11 15:00:00,11.34,11.34,11.21,11.32,594126.0,11.34,11.34,11.21,11.32,594126.0
2020-09-11 15:30:00,11.32,11.38,11.29,11.33,1741645.0,11.32,11.38,11.29,11.33,1741645.0
2020-09-14 09:30:00,11.38,11.53,11.12,11.53,1060983.0,11.38,11.53,11.12,11.53,1060983.0
2020-09-14 10:00:00,11.53,11.6,11.44,11.51,875858.0,11.53,11.6,11.44,11.51,875858.0
2020-09-14 10:30:00,11.51,11.63,11.49,11.6,664612.0,11.51,11.63,11.49,11.6,664612.0
2020-09-14 11:00:00,11.6,11.69,11.58,11.68,528823.0,11.6,11.69,11.58,11.68,528823.0
2020-09-14 11:30:00,11.68,11.72,11.62,11.63,468748.0,11.68,11.72,11.62,11.63,468748.0
2020-09-14 12:00:00,11.63,11.64,11.55,11.63,580876.0,11.63,11.64,11.55,11.63,580876.0
2020-09-14 12:30:00,11.63,11.65,11.58,11.59,316470.0,11.63,11.65,11.58,11.59,316470.0
2020-09-14 13:00:00,11.59,11.63,11.56,11.61,323500.0,11.59,11.63,11.56,11.61,323500.0
2020-09-14 13:30:00,11.61,11.63,11.55,11.62,318019.0,11.61,11.63,11.55,11.62,318019.0
2020-09-14 14:00:00,11.61,11.71,11.61,11.68,687715.0,11.61,11.71,11.61,11.68,687715.0
2020-09-14 14:30:00,11.69,11.73,11.65,11.71,529199.0,11.69,11.73,11.65,11.71,529199.0
2020-09-14 15:00:00,11.71,11.72,11.64,11.71,602697.0,11.71,11.72,11.64,11.71,602697.0
2020-09-14 15:30:00,11.71,11.75,11.67,11.72,1372309.0,11.71,11.75,11.67,11.72,1372309.0
2020-09-15 09:30:00,11.79,11.82,11.49,11.52,1062385.0,11.79,11.82,11.49,11.52,1062385.0
2020-09-15 10:00:00,11.52,11.75,11.49,11.6,926357.0,11.52,11.75,11.49,11.6,926357.0
2020-09-15 10:30:00,11.6,11.71,11.59,11.65,411022.0,11.6,11.71,11.59,11.65,411022.0
2020-09-15 11:00:00,11.65,11.72,11.6,11.63,355573.0,11.65,11.72,11.6,11.63,355573.0
2020-09-15 11:30:00,11.62,11.69,11.6,11.62,265022.0,11.62,11.69,11.6,11.62,265022.0
2020-09-15 12:00:00,11.62,11.7,11.62,11.68,174716.0,11.62,11.7,11.62,11.68,174716.0
2020-09-15 12:30:00,11.69,11.72,11.6,11.65,223884.0,11.69,11.72,11.6,11.65,223884.0
2020-09-15 13:00:00,11.65,11.75,11.63,11.65,523481.0,11.65,11.75,11.63,11.65,523481.0
2020-09-15 13:30:00,11.66,11.7,11.62,11.64,358862.0,11.66,11.7,11.62,11.64,358862.0
2020-09-15 14:00:00,11.64,11.68,11.63,11.66,322603.0,11.64,11.68,11.63,11.66,322603.0
2020-09-15 14:30:00,11.65,11.76,11.65,11.74,1155031.0,11.65,11.76,11.65,11.74,1155031.0
2020-09-15 15:00:00,11.74,11.75,11.65,11.67,502428.0,11.74,11.75,11.65,11.67,502428.0
2020-09-15 15:30:00,11.67,11.7,11.61,11.66,1691232.0,11.67,11.7,11.61,11.66,1691232.0
2020-09-16 09:30:00,11.68,12.12,11.66,12.07,1242663.0,11.68,12.12,11.66,12.07,1242663.0
2020-09-16 10:00:00,12.07,12.3,12.06,12.18,949447.0,12.07,12.3,12.06,12.18,949447.0
2020-09-16 10:30:00,12.18,12.2,12.05,12.17,615527.0,12.18,12.2,12.05,12.17,615527.0
2020-09-16 11:00:00,12.17,12.29,12.16,12.23,301734.0,12.17,12.29,12.16,12.23,301734.0
2020-09-16 11:30:00,12.22,12.32,12.2,12.24,417743.0,12.22,12.32,12.2,12.24,417743.0
2020-09-16 12:00:00,12.23,12.25,12.16,12.19,320625.0,12.23,12.25,12.16,12.19,320625.0
2020-09-16 12:30:00,12.19,12.24,12.16,12.23,368356.0,12.19,12.24,12.16,12.23,368356.0
2020-09-16 13:00:00,12.22,12.28,12.2,12.24,311538.0,12.22,12.28,12.2,12.24,311538.0
2020-09-16 13:30:00,12.25,12.31,12.22,12.26,412850.0,12.25,12.31,12.22,12.26,412850.0
2020-09-16 14:00:00,12.27,12.42,12.25,12.37,487361.0,12.27,12.42,12.25,12.37,487361.0
2020-09-16 14:30:00,12.36,12.39,12.25,12.29,290987.0,12.36,12.39,12.25,12.29,290987.0
2020-09-16 15:00:00,12.29,12.32,12.2,12.24,678546.0,12.29,12.32,12.2,12.24,678546.0
2020-09-16 15:30:00,12.24,12.29,12.22,12.24,1499518.0,12.24,12.29,12.22,12.24,1499518.0
2020-09-17 09:30:00,11.97,12.27,11.94,12.11,934292.0,11.97,12.27,11.94,12.11,934292.0
2020-09-17 10:00:00,12.11,12.2,12.04,12.07,553159.0,12.11,12.2,12.04,12.07,553159.0
2020-09-17 10:30:00,12.08,12.09,11.95,11.98,445212.0,12.08,12.09,11.95,11.98,445212.0
2020-09-17 11:00:00,11.98,12.12,11.97,12.01,263820.0,11.98,12.12,11.97,12.01,263820.0
2020-09-17 11:30:00,12.0,12.15,11.95,12.12,798288.0,12.0,12.15,11.95,12.12,798288.0
2020-09-17 12:00:00,12.12,12.13,12.0,12.1,767078.0,12.12,12.13,12.0,12.1,767078.0
2020-09-17 12:30:00,12.1,12.12,11.92,12.0,1869786.0,12.1,12.12,11.92,12.0,1869786.0
2020-09-17 13:00:00,12.01,12.01,11.88,11.88,148054.0,12.01,12.01,11.88,11.88,148054.0
2020-09-17 13:30:00,11.88,11.93,11.85,11.93,157395.0,11.88,11.93,11.85,11.93,157395.0
2020-09-17 14:00:00,11.93,11.96,11.88,11.88,191945.0,11.93,11.96,11.88,11.88,191945.0
2020-09-17 14:30:00,11.88,11.9,11.8,11.81,246974.0,11.88,11.9,11.8,11.81,246974.0
2020-09-17 15:00:00,11.8,11.85,11.77,11.8,358820.0,11.8,11.85,11.77,11.8,358820.0
2020-09-17 15:30:00,11.8,11.97,11.8,11.97,1784122.0,11.8,11.97,11.8,11.97,1784122.0
2020-09-18 09:30:00,11.94,11.97,11.68,11.74,677881.0,11.94,11.97,11.68,11.74,677881.0
2020-09-18 10:00:00,11.75,11.86,11.68,11.78,399953.0,11.75,11.86,11.68,11.78,399953.0
2020-09-18 10:30:00,11.78,11.8,11.71,11.79,248886.0,11.78,11.8,11.71,11.79,248886.0
2020-09-18 11:00:00,11.79,11.84,11.69,11.7,256822.0,11.79,11.84,11.69,11.7,256822.0
2020-09-18 11:30:00,11.7,11.73,11.59,11.63,247662.0,11.7,11.73,11.59,11.63,247662.0
2020-09-18 12:00:00,11.63,11.64,11.5,11.53,395436.0,11.63,11.64,11.5,11.53,395436.0
2020-09-18 12:30:00,11.53,11.53,11.4,11.48,256688.0,11.53,11.53,11.4,11.48,256688.0
2020-09-18 13:00:00,11.48,11.5,11.41,11.41,343595.0,11.48,11.5,11.41,11.41,343595.0
2020-09-18 13:30:00,11.41,11.47,11.37,11.45,255975.0,11.41,11.47,11.37,11.45,255975.0
2020-09-18 14:00:00,11.46,11.48,11.43,11.46,236555.0,11.46,11.48,11.43,11.46,236555.0
2020-09-18 14:30:00,11.46,11.47,11.41,11.46,292356.0,11.46,11.47,11.41,11.46,292356.0
2020-09-18 15:00:00,11.47,11.5,11.42,11.47,385422.0,11.47,11.5,11.42,11.47,385422.0
2020-09-18 15:30:00,11.47,11.55,11.46,11.52,1935754.0,11.47,11.55,11.46,11.52,1935754.0
2020-09-21 09:30:00,11.19,11.25,10.91,10.94,997862.0,11.19,11.25,10.91,10.94,997862.0
2020-09-21 10:00:00,10.94,11.06,10.89,10.9,458991.0,10.94,11.06,10.89,10.9,458991.0
2020-09-21 10:30:00,10.9,10.9,10.73,10.76,442857.0,10.9,10.9,10.73,10.76,442857.0
2020-09-21 11:00:00,10.75,10.84,10.74,10.83,290548.0,10.75,10.84,10.74,10.83,290548.0
2020-09-21 11:30:00,10.82,10.87,10.78,10.83,269315.0,10.82,10.87,10.78,10.83,269315.0
2020-09-21 12:00:00,10.82,10.92,10.82,10.83,164551.0,10.82,10.92,10.82,10.83,164551.0
2020-09-21 12:30:00,10.83,10.86,10.76,10.79,169728.0,10.83,10.86,10.76,10.79,169728.0
2020-09-21 13:00:00,10.79,10.79,10.72,10.75,235291.0,10.79,10.79,10.72,10.75,235291.0
2020-09-21 13:30:00,10.74,10.74,10.62,10.63,362212.0,10.74,10.74,10.62,10.63,362212.0
2020-09-21 14:00:00,10.63,10.67,10.61,10.63,193716.0,10.63,10.67,10.61,10.63,193716.0
2020-09-21 14:30:00,10.62,10.65,10.57,10.63,255576.0,10.62,10.65,10.57,10.63,255576.0
2020-09-21 15:00:00,10.63,10.7,10.62,10.63,327831.0,10.63,10.7,10.62,10.63,327831.0
2020-09-21 15:30:00,10.64,10.69,10.62,10.69,1166477.0,10.64,10.69,10.62,10.69,1166477.0
2020-09-22 09:30:00,10.67,10.87,10.63,10.65,487612.0,10.67,10.87,10.63,10.65,487612.0
2020-09-22 10:00:00,10.64,10.76,10.58,10.74,322663.0,10.64,10.76,10.58,10.74,322663.0
2020-09-22 10:30:00,10.75,10.77,10.56,10.57,356349.0,10.75,10.77,10.56,10.57,356349.0
2020-09-22 11:00:00,10.57,10.61,10.51,10.59,293003.0,10.57,10.61,10.51,10.59,293003.0
2020-09-22 11:30:00,10.59,10.69,10.55,10.68,156732.0,10.59,10.69,10.55,10.68,156732.0
2020-09-22 12:00:00,10.68,10.75,10.67,10.73,183412.0,10.68,10.75,10.67,10.73,183412.0
2020-09-22 12:30:00,10.73,10.75,10.7,10.72,151588.0,10.73,10.75,10.7,10.72,151588.0
2020-09-22 13:00:00,10.72,10.73,10.68,10.7,141135.0,10.72,10.73,10.68,10.7,141135.0
2020-09-22 13:30:00,10.7,10.76,10.69,10.75,582019.0,10.7,10.76,10.69,10.75,582019.0
2020-09-22 14:00:00,10.75,10.94,10.72,10.93,1123656.0,10.75,10.94,10.72,10.93,1123656.0
2020-09-22 14:30:00,10.93,10.95,10.88,10.92,289323.0,10.93,10.95,10.88,10.92,289323.0
2020-09-22 15:00:00,10.92,10.95,10.9,10.93,259541.0,10.92,10.95,10.9,10.93,259541.0
2020-09-22 15:30:00,10.92,10.97,10.9,10.91,1270406.0,10.92,10.97,10.9,10.91,1270406.0
2020-09-23 09:30:00,11.33,11.73,11.28,11.34,2238909.0,11.33,11.73,11.28,11.34,2238909.0
2020-09-23 10:00:00,11.34,11.53,11.32,11.48,656557.0,11.34,11.53,11.32,11.48,656557.0
2020-09-23 10:30:00,11.48,11.62,11.42,11.58,638101.0,11.48,11.62,11.42,11.58,638101.0
2020-09-23 11:00:00,11.58,11.69,11.55,11.69,624347.0,11.58,11.69,11.55,11.69,624347.0
2020-09-23 11:30:00,11.69,11.95,11.65,11.94,1325277.0,11.69,11.95,11.65,11.94,1325277.0
2020-09-23 12:00:00,11.94,11.99,11.81,11.95,867789.0,11.94,11.99,11.81,11.95,867789.0
2020-09-23 12:30:00,11.96,11.97,11.82,11.87,414131.0,11.96,11.97,11.82,11.87,414131.0
2020-09-23 13:00:00,11.87,11.92,11.84,11.86,219658.0,11.87,11.92,11.84,11.86,219658.0
2020-09-23 13:30:00,11.86,11.88,11.73,11.73,321314.0,11.86,11.88,11.73,11.73,321314.0
2020-09-23 14:00:00,11.73,11.77,11.64,11.67,525876.0,11.73,11.77,11.64,11.67,525876.0
2020-09-23 14:30:00,11.67,11.71,11.61,11.61,385581.0,11.67,11.71,11.61,11.61,385581.0
2020-09-23 15:00:00,11.62,11.67,11.6,11.67,1418398.0,11.62,11.67,11.6,11.67,1418398.0
2020-09-23 15:30:00,11.67,11.69,11.43,11.43,2246536.0,11.67,11.69,11.43,11.43,2246536.0
2020-09-24 09:30:00,11.3,11.32,10.76,10.8,966667.0,11.3,11.32,10.76,10.8,966667.0
2020-09-24 10:00:00,10.81,11.17,10.8,10.92,912925.0,10.81,11.17,10.8,10.92,912925.0
2020-09-24 10:30:00,10.92,10.98,10.84,10.88,419451.0,10.92,10.98,10.84,10.88,419451.0
2020-09-24 11:00:00,10.87,10.87,10.75,10.79,353836.0,10.87,10.87,10.75,10.79,353836.0
2020-09-24 11:30:00,10.8,10.98,10.79,10.95,356220.0,10.8,10.98,10.79,10.95,356220.0
2020-09-24 12:00:00,10.95,11.01,10.91,10.92,320352.0,10.95,11.01,10.91,10.92,320352.0
2020-09-24 12:30:00,10.92,10.96,10.86,10.94,291402.0,10.92,10.96,10.86,10.94,291402.0
2020-09-24 13:00:00,10.94,11.1,10.93,11.09,332222.0,10.94,11.1,10.93,11.09,332222.0
2020-09-24 13:30:00,11.09,11.15,11.05,11.05,255365.0,11.09,11.15,11.05,11.05,255365.0
2020-09-24 14:00:00,11.06,11.1,11.03,11.05,206466.0,11.06,11.1,11.03,11.05,206466.0
2020-09-24 14:30:00,11.06,11.09,10.98,10.98,325957.0,11.06,11.09,10.98,10.98,325957.0
2020-09-24 15:00:00,10.98,11.04,10.97,11.0,477492.0,10.98,11.04,10.97,11.0,477492.0
2020-09-24 15:30:00,11.0,11.07,10.98,11.02,1486269.0,11.0,11.07,10.98,11.02,1486269.0
2020-09-25 09:30:00,10.91,11.2,10.9,11.16,478372.0,10.91,11.2,10.9,11.16,478372.0
2020-09-25 10:00:00,11.17,11.3,11.08,11.26,627559.0,11.17,11.3,11.08,11.26,627559.0
2020-09-25 10:30:00,11.25,11.28,11.16,11.19,312609.0,11.25,11.28,11.16,11.19,312609.0
2020-09-25 11:00:00,11.19,11.22,11.13,11.16,184331.0,11.19,11.22,11.13,11.16,184331.0
2020-09-25 11:30:00,11.16,11.19,11.05,11.08,203553.0,11.16,11.19,11.05,11.08,203553.0
2020-09-25 12:00:00,11.07,11.13,11.02,11.04,213717.0,11.07,11.13,11.02,11.04,213717.0
2020-09-25 12:30:00,11.04,11.19,11.03,11.18,312101.0,11.04,11.19,11.03,11.18,312101.0
2020-09-25 13:00:00,11.18,11.23,11.14,11.19,331492.0,11.18,11.23,11.14,11.19,331492.0
2020-09-25 13:30:00,11.19,11.21,11.08,11.13,316316.0,11.19,11.21,11.08,11.13,316316.0
2020-09-25 14:00:00,11.12,11.14,11.06,11.11,340760.0,11.12,11.14,11.06,11.11,340760.0
2020-09-25 14:30:00,11.11,11.17,11.09,11.16,190919.0,11.11,11.17,11.09,11.16,190919.0
2020-09-25 15:00:00,11.16,11.23,11.15,11.23,344418.0,11.16,11.23,11.15,11.23,344418.0
2020-09-25 15:30:00,11.23,11.23,11.14,11.15,1147585.0,11.23,11.23,11.14,11.15,1147585.0
2020-09-28 09:30:00,11.37,11.48,11.25,11.45,596125.0,11.37,11.48,11.25,11.45,596125.0
2020-09-28 10:00:00,11.45,11.51,11.4,11.48,399212.0,11.45,11.51,11.4,11.48,399212.0
2020-09-28 10:30:00,11.49,11.53,11.4,11.46,239358.0,11.49,11.53,11.4,11.46,239358.0
2020-09-28 11:00:00,11.46,11.47,11.36,11.41,257613.0,11.46,11.47,11.36,11.41,257613.0
2020-09-28 11:30:00,11.41,11.42,11.31,11.35,246663.0,11.41,11.42,11.31,11.35,246663.0
2020-09-28 12:00:00,11.34,11.42,11.33,11.41,251898.0,11.34,11.42,11.33,11.41,251898.0
2020-09-28 12:30:00,11.41,11.44,11.38,11.43,164378.0,11.41,11.44,11.38,11.43,164378.0
2020-09-28 13:00:00,11.43,11.44,11.38,11.41,148184.0,11.43,11.44,11.38,11.41,148184.0
2020-09-28 13:30:00,11.41,11.41,11.34,11.36,123823.0,11.41,11.41,11.34,11.36,123823.0
2020-09-28 14:00:00,11.36,11.39,11.33,11.36,207509.0,11.36,11.39,11.33,11.36,207509.0
2020-09-28 14:30:00,11.36,11.43,11.35,11.37,240694.0,11.36,11.43,11.35,11.37,240694.0
2020-09-28 15:00:00,11.37,11.44,11.32,11.44,376301.0,11.37,11.44,11.32,11.44,376301.0
2020-09-28 15:30:00,11.44,11.45,11.39,11.44,932072.0,11.44,11.45,11.39,11.44,932072.0
2020-09-29 09:30:00,11.37,11.37,11.16,11.16,343207.0,11.37,11.37,11.16,11.16,343207.0
2020-09-29 10:00:00,11.17,11.26,11.08,11.16,462371.0,11.17,11.26,11.08,11.16,462371.0
2020-09-29 10:30:00,11.17,11.18,10.98,11.01,340152.0,11.17,11.18,10.98,11.01,340152.0
2020-09-29 11:00:00,11.0,11.01,10.92,10.96,276784.0,11.0,11.01,10.92,10.96,276784.0
2020-09-29 11:30:00,10.95,10.99,10.89,10.92,321154.0,10.95,10.99,10.89,10.92,321154.0
2020-09-29 12:00:00,10.93,11.0,10.92,10.99,292623.0,10.93,11.0,10.92,10.99,292623.0
2020-09-29 12:30:00,10.98,11.02,10.95,11.0,215958.0,10.98,11.02,10.95,11.0,215958.0
2020-09-29 13:00:00,11.0,11.02,10.96,11.01,224588.0,11.0,11.02,10.96,11.01,224588.0
2020-09-29 13:30:00,11.01,11.07,11.0,11.05,223349.0,11.01,11.07,11.0,11.05,223349.0
2020-09-29 14:00:00,11.04,11.09,11.01,11.08,163420.0,11.04,11.09,11.01,11.08,163420.0
2020-09-29 14:30:00,11.08,11.09,11.0,11.04,204084.0,11.08,11.09,11.0,11.04,204084.0
2020-09-29 15:00:00,11.04,11.11,11.04,11.1,341183.0,11.04,11.11,11.04,11.1,341183.0
2020-09-29 15:30:00,11.1,11.12,11.07,11.07,928171.0,11.1,11.12,11.07,11.07,928171.0
2020-09-30 09:30:00,11.17,11.4,11.15,11.38,538941.0,11.17,11.4,11.15,11.38,538941.0
2020-09-30 10:00:00,11.38,11.45,11.29,11.39,406696.0,11.38,11.45,11.29,11.39,406696.0
2020-09-30 10:30:00,11.39,11.47,11.32,11.32,202410.0,11.39,11.47,11.32,11.32,202410.0
2020-09-30 11:00:00,11.32,11.34,11.25,11.26,224446.0,11.32,11.34,11.25,11.26,224446.0
2020-09-30 11:30:00,11.26,11.27,11.2,11.24,206990.0,11.26,11.27,11.2,11.24,206990.0
2020-09-30 12:00:00,11.23,11.32,11.22,11.32,201372.0,11.23,11.32,11.22,11.32,201372.0
2020-09-30 12:30:00,11.32,11.38,11.27,11.38,195497.0,11.32,11.38,11.27,11.38,195497.0
2020-09-30 13:00:00,11.38,11.4,11.32,11.4,143330.0,11.38,11.4,11.32,11.4,143330.0
2020-09-30 13:30:00,11.4,11.4,11.35,11.36,83967.0,11.4,11.4,11.35,11.36,83967.0
2020-09-30 14:00:00,11.35,11.41,11.25,11.29,278987.0,11.35,11.41,11.25,11.29,278987.0
2020-09-30 14:30:00,11.29,11.31,11.18,11.23,385911.0,11.29,11.31,11.18,11.23,385911.0
2020-09-30 15:00:00,11.22,11.27,11.13,11.21,354386.0,11.22,11.27,11.13,11.21,354386.0
2020-09-30 15:30:00,11.21,11.25,11.17,11.23,689292.0,11.21,11.25,11.17,11.23,689292.0
2020-10-01 09:30:00,11.37,11.6,11.34,11.46,643480.0,11.37,11.6,11.34,11.46,643480.0
2020-10-01 10:00:00,11.46,11.48,11.36,11.43,307753.0,11.46,11.48,11.36,11.43,307753.0
2020-10-01 10:30:00,11.43,11.58,11.4,11.51,246249.0,11.43,11.58,11.4,11.51,246249.0
2020-10-01 11:00:00,11.51,11.54,11.46,11.52,192588.0,11.51,11.54,11.46,11.52,192588.0
2020-10-01 11:30:00,11.53,11.57,11.5,11.55,153793.0,11.53,11.57,11.5,11.55,153793.0
2020-10-01 12:00:00,11.55,11.64,11.52,11.63,314647.0,11.55,11.64,11.52,11.63,314647.0
2020-10-01 12:30:00,11.63,11.66,11.62,11.65,330756.0,11.63,11.66,11.62,11.65,330756.0
2020-10-01 13:00:00,11.65,11.94,11.64,11.86,780966.0,11.65,11.94,11.64,11.86,780966.0
2020-10-01 13:30:00,11.86,11.93,11.8,11.84,826073.0,11.86,11.93,11.8,11.84,826073.0
2020-10-01 14:00:00,11.84,11.87,11.7,11.81,646564.0,11.84,11.87,11.7,11.81,646564.0
2020-10-01 14:30:00,11.81,11.9,11.81,11.85,398295.0,11.81,11.9,11.81,11.85,398295.0
2020-10-01 15:00:00,11.85,11.89,11.79,11.79,654725.0,11.85,11.89,11.79,11.79,654725.0
2020-10-01 15:30:00,11.79,11.88,11.77,11.85,1065232.0,11.79,11.88,11.77,11.85,1065232.0
2020-10-02 09:30:00,11.49,11.7,11.43,11.69,438635.0,11.49,11.7,11.43,11.69,438635.0
2020-10-02 10:00:00,11.69,11.81,11.68,11.74,394388.0,11.69,11.81,11.68,11.74,394388.0
2020-10-02 10:30:00,11.73,11.77,11.62,11.62,286731.0,11.73,11.77,11.62,11.62,286731.0
2020-10-02 11:00:00,11.62,11.8,11.61,11.77,221216.0,11.62,11.8,11.61,11.77,221216.0
2020-10-02 11:30:00,11.78,11.82,11.71,11.73,231253.0,11.78,11.82,11.71,11.73,231253.0
2020-10-02 12:00:00,11.73,11.99,11.71,11.91,334444.0,11.73,11.99,11.71,11.91,334444.0
2020-10-02 12:30:00,11.91,11.97,11.89,11.92,182114.0,11.91,11.97,11.89,11.92,182114.0
2020-10-02 13:00:00,11.91,11.98,11.88,11.95,115969.0,11.91,11.98,11.88,11.95,115969.0
2020-10-02 13:30:00,11.95,11.97,11.83,11.86,179553.0,11.95,11.97,11.83,11.86,179553.0
2020-10-02 14:00:00,11.86,11.98,11.86,11.94,163761.0,11.86,11.98,11.86,11.94,163761.0
2020-10-02 14:30:00,11.94,11.99,11.92,11.96,181131.0,11.94,11.99,11.92,11.96,181131.0
2020-10-02 15:00:00,11.96,12.06,11.91,12.05,328610.0,11.96,12.06,11.91,12.05,328610.0
2020-10-02 15:30:00,12.05,12.1,12.04,12.07,766380.0,12.05,12.1,12.04,12.07,766380.0
2020-10-05 09:30:00,12.25,12.31,12.16,12.21,667553.0,12.25,12.31,12.16,12.21,667553.0
2020-10-05 10:00:00,12.21,12.3,12.2,12.26,316716.0,12.21,12.3,12.2,12.26,316716.0
2020-10-05 10:30:00,12.26,12.29,12.2,12.22,180894.0,12.26,12.29,12.2,12.22,180894.0
2020-10-05 11:00:00,12.22,12.28,12.19,12.19,175695.0,12.22,12.28,12.19,12.19,175695.0
2020-10-05 11:30:00,12.2,12.21,12.12,12.18,183355.0,12.2,12.21,12.12,12.18,183355.0
2020-10-05 12:00:00,12.18,12.2,12.13,12.2,197958.0,12.18,12.2,12.13,12.2,197958.0
2020-10-05 12:30:00,12.2,12.28,12.18,12.19,142233.0,12.2,12.28,12.18,12.19,142233.0
2020-10-05 13:00:00,12.19,12.21,12.16,12.2,107418.0,12.19,12.21,12.16,12.2,107418.0
2020-10-05 13:30:00,12.2,12.21,12.09,12.09,188880.0,12.2,12.21,12.09,12.09,188880.0
2020-10-05 14:00:00,12.1,12.12,12.07,12.09,167337.0,12.1,12.12,12.07,12.09,167337.0
2020-10-05 14:30:00,12.09,12.15,12.08,12.15,130659.0,12.09,12.15,12.08,12.15,130659.0
2020-10-05 15:00:00,12.15,12.16,12.09,12.1,179262.0,12.15,12.16,12.09,12.1,179262.0
2020-10-05 15:30:00,12.09,12.18,12.07,12.16,833874.0,12.09,12.18,12.07,12.16,833874.0
2020-10-06 09:30:00,12.2,12.3,12.05,12.09,313021.0,12.2,12.3,12.05,12.09,313021.0
2020-10-06 10:00:00,12.09,12.17,12.06,12.13,194175.0,12.09,12.17,12.06,12.13,194175.0
2020-10-06 10:30:00,12.13,12.14,11.9,12.0,389500.0,12.13,12.14,11.9,12.0,389500.0
2020-10-06 11:00:00,12.0,12.12,11.99,12.1,295123.0,12.0,12.12,11.99,12.1,295123.0
2020-10-06 11:30:00,12.1,12.15,12.06,12.1,172295.0,12.1,12.15,12.06,12.1,172295.0
2020-10-06 12:00:00,12.1,12.13,12.06,12.11,145731.0,12.1,12.13,12.06,12.11,145731.0
2020-10-06 12:30:00,12.11,12.19,12.1,12.19,102724.0,12.11,12.19,12.1,12.19,102724.0
2020-10-06 13:00:00,12.18,12.24,12.15,12.18,183803.0,12.18,12.24,12.15,12.18,183803.0
2020-10-06 13:30:00,12.17,12.21,12.15,12.16,123454.0,12.17,12.21,12.15,12.16,123454.0
2020-10-06 14:00:00,12.16,12.16,12.1,12.11,138145.0,12.16,12.16,12.1,12.11,138145.0
2020-10-06 14:30:00,12.11,12.13,11.68,11.78,480836.0,12.11,12.13,11.68,11.78,480836.0
2020-10-06 15:00:00,11.78,11.78,11.64,11.74,538056.0,11.78,11.78,11.64,11.74,538056.0
2020-10-06 15:30:00,11.75,11.85,11.67,11.69,793455.0,11.75,11.85,11.67,11.69,793455.0
2020-10-07 09:30:00,11.88,12.06,11.85,12.01,433353.0,11.88,12.06,11.85,12.01,433353.0
2020-10-07 10:00:00,12.01,12.12,11.92,12.11,226473.0,12.01,12.12,11.92,12.11,226473.0
2020-10-07 10:30:00,12.12,12.18,12.04,12.14,341859.0,12.12,12.18,12.04,12.14,341859.0
2020-10-07 11:00:00,12.14,12.17,12.05,12.05,148281.0,12.14,12.17,12.05,12.05,148281.0
2020-10-07 11:30:00,12.05,12.17,12.03,12.1,237059.0,12.05,12.17,12.03,12.1,237059.0
2020-10-07 12:00:00,12.1,12.15,12.08,12.11,161329.0,12.1,12.15,12.08,12.11,161329.0
2020-10-07 12:30:00,12.11,12.15,12.08,12.14,97319.0,12.11,12.15,12.08,12.14,97319.0
2020-10-07 13:00:00,12.15,12.17,12.1,12.16,145247.0,12.15,12.17,12.1,12.16,145247.0
2020-10-07 13:30:00,12.17,12.18,12.09,12.1,163777.0,12.17,12.18,12.09,12.1,163777.0
2020-10-07 14:00:00,12.1,12.17,12.07,12.14,215567.0,12.1,12.17,12.07,12.14,215567.0
2020-10-07 14:30:00,12.15,12.19,12.12,12.18,139311.0,12.15,12.19,12.12,12.18,139311.0
2020-10-07 15:00:00,12.18,12.23,12.17,12.2,229455.0,12.18,12.23,12.17,12.2,229455.0
2020-10-07 15:30:00,12.2,12.21,12.16,12.17,667615.0,12.2,12.21,12.16,12.17,667615.0
2020-10-08 09:30:00,12.25,12.41,12.22,12.4,537947.0,12.25,12.41,12.22,12.4,537947.0
2020-10-08 10:00:00,12.4,12.6,12.37,12.52,619980.0,12.4,12.6,12.37,12.52,619980.0
2020-10-08 10:30:00,12.51,12.57,12.44,12.51,344648.0,12.51,12.57,12.44,12.51,344648.0
2020-10-08 11:00:00,12.5,12.5,12.4,12.42,292806.0,12.5,12.5,12.4,12.42,292806.0
2020-10-08 11:30:00,12.42,12.54,12.39,12.5,587729.0,12.42,12.54,12.39,12.5,587729.0
2020-10-08 12:00:00,12.5,12.59,12.48,12.58,186081.0,12.5,12.59,12.48,12.58,186081.0
2020-10-08 12:30:00,12.59,12.6,12.53,12.54,189561.0,12.59,12.6,12.53,12.54,189561.0
2020-10-08 13:00:00,12.54,12.55,12.47,12.54,147222.0,12.54,12.55,12.47,12.54,147222.0
2020-10-08 13:30:00,12.54,12.6,12.51,12.59,175407.0,12.54,12.6,12.51,12.59,175407.0
2020-10-08 14:00:00,12.59,12.6,12.55,12.59,229248.0,12.59,12.6,12.55,12.59,229248.0
2020-10-08 14:30:00,12.59,12.63,12.57,12.61,250019.0,12.59,12.63,12.57,12.61,250019.0
2020-10-08 15:00:00,12.61,12.63,12.59,12.62,353611.0,12.61,12.63,12.59,12.62,353611.0
2020-10-08 15:30:00,12.62,12.65,12.57,12.6,1080429.0,12.62,12.65,12.57,12.6,1080429.0
2020-10-09 09:30:00,12.66,12.71,12.49,12.49,668104.0,12.66,12.71,12.49,12.49,668104.0
2020-10-09 10:00:00,12.5,12.5,12.3,12.37,711091.0,12.5,12.5,12.3,12.37,711091.0
2020-10-09 10:30:00,12.38,12.45,12.29,12.33,442953.0,12.38,12.45,12.29,12.33,442953.0
2020-10-09 11:00:00,12.34,12.44,12.33,12.38,233387.0,12.34,12.44,12.33,12.38,233387.0
2020-10-09 11:30:00,12.39,12.54,12.36,12.51,263119.0,12.39,12.54,12.36,12.51,263119.0
2020-10-09 12:00:00,12.51,12.58,12.48,12.54,184357.0,12.51,12.58,12.48,12.54,184357.0
2020-10-09 12:30:00,12.53,12.58,12.49,12.57,151318.0,12.53,12.58,12.49,12.57,151318.0
2020-10-09 13:00:00,12.56,12.61,12.54,12.59,204321.0,12.56,12.61,12.54,12.59,204321.0
2020-10-09 13:30:00,12.6,12.66,12.59,12.66,171626.0,12.6,12.66,12.59,12.66,171626.0
2020-10-09 14:00:00,12.66,12.71,12.61,12.61,418934.0,12.66,12.71,12.61,12.61,418934.0
2020-10-09 14:30:00,12.61,12.65,12.59,12.6,186082.0,12.61,12.65,12.59,12.6,186082.0
2020-10-09 15:00:00,12.61,12.62,12.55,12.57,230465.0,12.61,12.62,12.55,12.57,230465.0
2020-10-09 15:30:00,12.57,12.58,12.5,12.55,682994.0,12.57,12.58,12.5,12.55,682994.0
2020-10-12 09:30:00,12.59,12.64,12.47,12.58,325721.0,12.59,12.64,12.47,12.58,325721.0
2020-10-12 10:00:00,12.58,12.64,12.51,12.62,424831.0,12.58,12.64,12.51,12.62,424831.0
2020-10-12 10:30:00,12.62,12.62,12.44,12.45,193263.0,12.62,12.62,12.44,12.45,193263.0
2020-10-12 11:00:00,12.45,12.52,12.45,12.52,228229.0,12.45,12.52,12.45,12.52,228229.0
2020-10-12 11:30:00,12.52,12.54,12.5,12.54,264678.0,12.52,12.54,12.5,12.54,264678.0
2020-10-12 12:00:00,12.54,12.54,12.5,12.53,237837.0,12.54,12.54,12.5,12.53,237837.0
2020-10-12 12:30:00,12.53,12.53,12.49,12.51,108000.0,12.53,12.53,12.49,12.51,108000.0
2020-10-12 13:00:00,12.5,12.58,12.5,12.56,217789.0,12.5,12.58,12.5,12.56,217789.0
2020-10-12 13:30:00,12.55,12.59,12.52,12.58,200689.0,12.55,12.59,12.52,12.58,200689.0
2020-10-12 14:00:00,12.58,12.62,12.56,12.59,346240.0,12.58,12.62,12.56,12.59,346240.0
2020-10-12 14:30:00,12.59,12.6,12.54,12.57,341437.0,12.59,12.6,12.54,12.57,341437.0
2020-10-12 15:00:00,12.58,12.64,12.57,12.63,250197.0,12.58,12.64,12.57,12.63,250197.0
2020-10-12 15:30:00,12.63,12.74,12.63,12.74,1246141.0,12.63,12.74,12.63,12.74,1246141.0
2020-10-13 09:30:00,12.65,12.83,12.51,12.73,824848.0,12.65,12.83,12.51,12.73,824848.0
2020-10-13 10:00:00,12.74,12.8,12.71,12.76,613040.0,12.74,12.8,12.71,12.76,613040.0
2020-10-13 10:30:00,12.75,12.87,12.73,12.83,526252.0,12.75,12.87,12.73,12.83,526252.0
2020-10-13 11:00:00,12.84,12.93,12.83,12.87,488427.0,12.84,12.93,12.83,12.87,488427.0
2020-10-13 11:30:00,12.88,13.02,12.86,13.0,845946.0,12.88,13.02,12.86,13.0,845946.0
2020-10-13 12:00:00,13.0,13.0,12.94,12.95,368695.0,13.0,13.0,12.94,12.95,368695.0
2020-10-13 12:30:00,12.95,12.95,12.83,12.88,294510.0,12.95,12.95,12.83,12.88,294510.0
2020-10-13 13:00:00,12.88,12.94,12.86,12.93,207665.0,12.88,12.94,12.86,12.93,207665.0
2020-10-13 13:30:00,12.93,12.99,12.92,12.94,209534.0,12.93,12.99,12.92,12.94,209534.0
2020-10-13 14:00:00,12.94,12.94,12.84,12.84,166342.0,12.94,12.94,12.84,12.84,166342.0
2020-10-13 14:30:00,12.84,12.84,12.77,12.79,203094.0,12.84,12.84,12.77,12.79,203094.0
2020-10-13 15:00:00,12.79,12.79,12.75,12.78,335417.0,12.79,12.79,12.75,12.78,335417.0
2020-10-13 15:30:00,12.77,12.83,12.76,12.81,1295126.0,12.77,12.83,12.76,12.81,1295126.0
2020-10-14 09:30:00,12.75,13.05,12.71,12.96,724258.0,12.75,13.05,12.71,12.96,724258.0
2020-10-14 10:00:00,12.96,12.97,12.77,12.82,366880.0,12.96,12.97,12.77,12.82,366880.0
2020-10-14 10:30:00,12.83,12.84,12.74,12.78,176248.0,12.83,12.84,12.74,12.78,176248.0
2020-10-14 11:00:00,12.77,12.81,12.73,12.76,209820.0,12.77,12.81,12.73,12.76,209820.0
2020-10-14 11:30:00,12.75,12.78,12.64,12.69,221412.0,12.75,12.78,12.64,12.69,221412.0
2020-10-14 12:00:00,12.69,12.72,12.62,12.64,139540.0,12.69,12.72,12.62,12.64,139540.0
2020-10-14 12:30:00,12.63,12.72,12.62,12.71,186331.0,12.63,12.72,12.62,12.71,186331.0
2020-10-14 13:00:00,12.71,12.79,12.7,12.75,110425.0,12.71,12.79,12.7,12.75,110425.0
2020-10-14 13:30:00,12.76,12.79,12.71,12.71,108249.0,12.76,12.79,12.71,12.71,108249.0
2020-10-14 14:00:00,12.71,12.72,12.57,12.59,170328.0,12.71,12.72,12.57,12.59,170328.0
2020-10-14 14:30:00,12.58,12.63,12.54,12.59,189213.0,12.58,12.63,12.54,12.59,189213.0
2020-10-14 15:00:00,12.59,12.64,12.56,12.58,153062.0,12.59,12.64,12.56,12.58,153062.0
2020-10-14 15:30:00,12.57,12.61,12.52,12.53,877049.0,12.57,12.61,12.52,12.53,877049.0
2020-10-15 09:30:00,12.29,12.66,12.26,12.58,1186315.0,12.29,12.66,12.26,12.58,1186315.0
2020-10-15 10:00:00,12.58,12.69,12.46,12.68,941706.0,12.58,12.69,12.46,12.68,941706.0
2020-10-15 10:30:00,12.68,12.74,12.63,12.73,428544.0,12.68,12.74,12.63,12.73,428544.0
2020-10-15 11:00:00,12.73,12.86,12.69,12.84,493116.0,12.73,12.86,12.69,12.84,493116.0
2020-10-15 11:30:00,12.84,12.94,12.83,12.88,376781.0,12.84,12.94,12.83,12.88,376781.0
2020-10-15 12:00:00,12.88,12.92,12.79,12.83,720376.0,12.88,12.92,12.79,12.83,720376.0
2020-10-15 12:30:00,12.83,12.86,12.79,12.85,381415.0,12.83,12.86,12.79,12.85,381415.0
2020-10-15 13:00:00,12.86,12.89,12.81,12.88,156369.0,12.86,12.89,12.81,12.88,156369.0
2020-10-15 13:30:00,12.87,12.91,12.85,12.87,121926.0,12.87,12.91,12.85,12.87,121926.0
2020-10-15 14:00:00,12.88,12.88,12.8,12.86,149855.0,12.88,12.88,12.8,12.86,149855.0
2020-10-15 14:30:00,12.85,12.91,12.82,12.88,408311.0,12.85,12.91,12.82,12.88,408311.0
2020-10-15 15:00:00,12.88,12.9,12.86,12.9,177672.0,12.88,12.9,12.86,12.9,177672.0
2020-10-15 15:30:00,12.9,12.95,12.87,12.92,685932.0,12.9,12.95,12.87,12.92,685932.0
2020-10-16 09:30:00,13.02,13.09,12.71,12.81,1000257.0,13.02,13.09,12.71,12.81,1000257.0
2020-10-16 10:00:00,12.81,12.85,12.7,12.79,673469.0,12.81,12.85,12.7,12.79,673469.0
2020-10-16 10:30:00,12.79,12.85,12.71,12.82,435436.0,12.79,12.85,12.71,12.82,435436.0
2020-10-16 11:00:00,12.81,12.94,12.81,12.92,447929.0,12.81,12.94,12.81,12.92,447929.0
2020-10-16 11:30:00,12.92,13.02,12.9,13.0,363254.0,12.92,13.02,12.9,13.0,363254.0
2020-10-16 12:00:00,13.0,13.12,12.98,13.12,322825.0,13.0,13.12,12.98,13.12,322825.0
2020-10-16 12:30:00,13.12,13.15,13.07,13.12,218577.0,13.12,13.15,13.07,13.12,218577.0
2020-10-16 13:00:00,13.12,13.17,13.09,13.17,215151.0,13.12,13.17,13.09,13.17,215151.0
2020-10-16 13:30:00,13.17,13.21,13.14,13.18,485291.0,13.17,13.21,13.14,13.18,485291.0
2020-10-16 14:00:00,13.18,13.19,13.07,13.1,316522.0,13.18,13.19,13.07,13.1,316522.0
2020-10-16 14:30:00,13.1,13.15,13.09,13.15,231412.0,13.1,13.15,13.09,13.15,231412.0
2020-10-16 15:00:00,13.15,13.17,13.11,13.17,255051.0,13.15,13.17,13.11,13.17,255051.0
2020-10-16 15:30:00,13.17,13.17,12.97,13.0,1401453.0,13.17,13.17,12.97,13.0,1401453.0
2020-10-19 09:30:00,12.93,13.18,12.84,13.14,467886.0,12.93,13.18,12.84,13.14,467886.0
2020-10-19 10:00:00,13.13,13.3,13.12,13.26,691567.0,13.13,13.3,13.12,13.26,691567.0
2020-10-19 10:30:00,13.26,13.4,13.22,13.37,388581.0,13.26,13.4,13.22,13.37,388581.0
2020-10-19 11:00:00,13.37,13.43,13.25,13.26,267106.0,13.37,13.43,13.25,13.26,267106.0
2020-10-19 11:30:00,13.26,13.34,13.24,13.31,243445.0,13.26,13.34,13.24,13.31,243445.0
2020-10-19 12:00:00,13.3,13.32,13.24,13.26,178129.0,13.3,13.32,13.24,13.26,178129.0
2020-10-19 12:30:00,13.26,13.38,13.24,13.38,193017.0,13.26,13.38,13.24,13.38,193017.0
2020-10-19 13:00:00,13.38,13.47,13.34,13.45,243929.0,13.38,13.47,13.34,13.45,243929.0
2020-10-19 13:30:00,13.45,13.45,13.37,13.39,199061.0,13.45,13.45,13.37,13.39,199061.0
2020-10-19 14:00:00,13.39,13.42,13.34,13.41,294870.0,13.39,13.42,13.34,13.41,294870.0
2020-10-19 14:30:00,13.4,13.41,13.25,13.26,341696.0,13.4,13.41,13.25,13.26,341696.0
2020-10-19 15:00:00,13.25,13.29,13.17,13.26,432217.0,13.25,13.29,13.17,13.26,432217.0
2020-10-19 15:30:00,13.26,13.34,13.25,13.26,1055987.0,13.26,13.34,13.25,13.26,1055987.0
2020-10-20 09:30:00,13.37,13.72,13.31,13.68,754565.0,13.37,13.72,13.31,13.68,754565.0
2020-10-20 10:00:00,13.69,13.7,13.43,13.55,684427.0,13.69,13.7,13.43,13.55,684427.0
2020-10-20 10:30:00,13.55,13.95,13.5,13.93,1242234.0,13.55,13.95,13.5,13.93,1242234.0
2020-10-20 11:00:00,13.9,13.92,13.75,13.79,662434.0,13.9,13.92,13.75,13.79,662434.0
2020-10-20 11:30:00,13.79,13.88,13.75,13.82,591477.0,13.79,13.88,13.75,13.82,591477.0
2020-10-20 12:00:00,13.82,13.82,13.67,13.69,324563.0,13.82,13.82,13.67,13.69,324563.0
2020-10-20 12:30:00,13.69,13.74,13.62,13.68,283274.0,13.69,13.74,13.62,13.68,283274.0
2020-10-20 13:00:00,13.69,13.74,13.66,13.67,330693.0,13.69,13.74,13.66,13.67,330693.0
2020-10-20 13:30:00,13.67,13.7,13.62,13.66,295094.0,13.67,13.7,13.62,13.66,295094.0
2020-10-20 14:00:00,13.66,13.68,13.57,13.58,496707.0,13.66,13.68,13.57,13.58,496707.0
2020-10-20 14:30:00,13.58,13.59,13.46,13.48,437464.0,13.58,13.59,13.46,13.48,437464.0
2020-10-20 15:00:00,13.49,13.53,13.42,13.53,487415.0,13.49,13.53,13.42,13.53,487415.0
2020-10-20 15:30:00,13.53,13.55,13.46,13.46,1157207.0,13.53,13.55,13.46,13.46,1157207.0
2020-10-21 09:30:00,13.6,13.76,13.54,13.73,506861.0,13.6,13.76,13.54,13.73,506861.0
2020-10-21 10:00:00,13.73,13.9,13.71,13.88,372106.0,13.73,13.9,13.71,13.88,372106.0
2020-10-21 10:30:00,13.88,13.94,13.84,13.87,724717.0,13.88,13.94,13.84,13.87,724717.0
2020-10-21 11:00:00,13.86,13.87,13.7,13.78,515145.0,13.86,13.87,13.7,13.78,515145.0
2020-10-21 11:30:00,13.78,13.89,13.75,13.86,492011.0,13.78,13.89,13.75,13.86,492011.0
2020-10-21 12:00:00,13.86,14.04,13.84,14.01,531189.0,13.86,14.04,13.84,14.01,531189.0
2020-10-21 12:30:00,14.01,14.04,13.93,13.95,352705.0,14.01,14.04,13.93,13.95,352705.0
2020-10-21 13:00:00,13.95,13.98,13.79,13.81,290976.0,13.95,13.98,13.79,13.81,290976.0
2020-10-21 13:30:00,13.81,13.86,13.79,13.82,254503.0,13.81,13.86,13.79,13.82,254503.0
2020-10-21 14:00:00,13.82,13.92,13.78,13.92,222984.0,13.82,13.92,13.78,13.92,222984.0
2020-10-21 14:30:00,13.91,13.99,13.91,13.98,191171.0,13.91,13.99,13.91,13.98,191171.0
2020-10-21 15:00:00,13.98,14.0,13.94,13.99,318957.0,13.98,14.0,13.94,13.99,318957.0
2020-10-21 15:30:00,14.0,14.04,13.9,13.96,2034725.0,14.0,14.04,13.9,13.96,2034725.0
2020-10-22 09:30:00,14.05,14.18,13.88,14.04,788425.0,14.05,14.18,13.88,14.04,788425.0
2020-10-22 10:00:00,14.04,14.14,13.96,14.01,390786.0,14.04,14.14,13.96,14.01,390786.0
2020-10-22 10:30:00,14.01,14.1,13.9,14.08,444521.0,14.01,14.1,13.9,14.08,444521.0
2020-10-22 11:00:00,14.09,14.19,14.07,14.15,348215.0,14.09,14.19,14.07,14.15,348215.0
2020-10-22 11:30:00,14.15,14.16,13.9,13.91,315159.0,14.15,14.16,13.9,13.91,315159.0
2020-10-22 12:00:00,13.92,14.09,13.9,14.08,219264.0,13.92,14.09,13.9,14.08,219264.0
2020-10-22 12:30:00,14.08,14.14,14.04,14.11,239906.0,14.08,14.14,14.04,14.11,239906.0
2020-10-22 13:00:00,14.11,14.21,14.1,14.15,340374.0,14.11,14.21,14.1,14.15,340374.0
2020-10-22 13:30:00,14.15,14.19,14.1,14.11,230673.0,14.15,14.19,14.1,14.11,230673.0
2020-10-22 14:00:00,14.11,14.14,14.04,14.07,356970.0,14.11,14.14,14.04,14.07,356970.0
2020-10-22 14:30:00,14.07,14.1,14.03,14.07,253802.0,14.07,14.1,14.03,14.07,253802.0
2020-10-22 15:00:00,14.07,14.18,14.06,14.16,331220.0,14.07,14.18,14.06,14.16,331220.0
2020-10-22 15:30:00,14.17,14.2,14.16,14.19,777150.0,14.17,14.2,14.16,14.19,777150.0
2020-10-23 09:30:00,14.42,14.5,14.01,14.09,949369.0,14.42,14.5,14.01,14.09,949369.0
2020-10-23 10:00:00,14.09,14.11,13.85,13.9,414431.0,14.09,14.11,13.85,13.9,414431.0
2020-10-23 10:30:00,13.9,14.1,13.89,14.08,265479.0,13.9,14.1,13.89,14.08,265479.0
2020-10-23 11:00:00,14.07,14.25,13.98,14.23,319358.0,14.07,14.25,13.98,14.23,319358.0
2020-10-23 11:30:00,14.23,14.27,14.12,14.13,282011.0,14.23,14.27,14.12,14.13,282011.0
2020-10-23 12:00:00,14.13,14.19,14.08,14.13,203811.0,14.13,14.19,14.08,14.13,203811.0
2020-10-23 12:30:00,14.13,14.21,14.1,14.2,194386.0,14.13,14.21,14.1,14.2,194386.0
2020-10-23 13:00:00,14.21,14.41,14.19,14.37,936014.0,14.21,14.41,14.19,14.37,936014.0
2020-10-23 13:30:00,14.38,14.58,14.38,14.57,656643.0,14.38,14.58,14.38,14.57,656643.0
2020-10-23 14:00:00,14.57,14.65,14.5,14.65,269645.0,14.57,14.65,14.5,14.65,269645.0
2020-10-23 14:30:00,14.65,14.67,14.57,14.62,345728.0,14.65,14.67,14.57,14.62,345728.0
2020-10-23 15:00:00,14.62,14.67,14.6,14.62,395337.0,14.62,14.67,14.6,14.62,395337.0
2020-10-23 15:30:00,14.62,14.67,14.6,14.65,1601845.0,14.62,14.67,14.6,14.65,1601845.0
2020-10-26 09:30:00,14.54,14.54,14.18,14.37,769560.0,14.54,14.54,14.18,14.37,769560.0
2020-10-26 10:00:00,14.38,14.38,14.18,14.2,595606.0,14.38,14.38,14.18,14.2,595606.0
2020-10-26 10:30:00,14.19,14.24,14.0,14.02,456634.0,14.19,14.24,14.0,14.02,456634.0
2020-10-26 11:00:00,14.01,14.15,14.0,14.04,343503.0,14.01,14.15,14.0,14.04,343503.0
2020-10-26 11:30:00,14.04,14.08,13.97,14.0,345007.0,14.04,14.08,13.97,14.0,345007.0
2020-10-26 12:00:00,13.99,14.04,13.9,13.94,398719.0,13.99,14.04,13.9,13.94,398719.0
2020-10-26 12:30:00,13.93,13.95,13.82,13.87,571791.0,13.93,13.95,13.82,13.87,571791.0
2020-10-26 13:00:00,13.86,13.89,13.72,13.74,652812.0,13.86,13.89,13.72,13.74,652812.0
2020-10-26 13:30:00,13.74,13.88,13.69,13.86,444410.0,13.74,13.88,13.69,13.86,444410.0
2020-10-26 14:00:00,13.87,13.9,13.8,13.88,445127.0,13.87,13.9,13.8,13.88,445127.0
2020-10-26 14:30:00,13.88,13.89,13.8,13.86,425866.0,13.88,13.89,13.8,13.86,425866.0
2020-10-26 15:00:00,13.86,13.88,13.78,13.87,477403.0,13.86,13.88,13.78,13.87,477403.0
2020-10-26 15:30:00,13.87,13.94,13.83,13.93,1655656.0,13.87,13.94,13.83,13.93,1655656.0
2020-10-27 09:30:00,13.87,13.91,13.62,13.74,929305.0,13.87,13.91,13.62,13.74,929305.0
2020-10-27 10:00:00,13.74,13.97,13.69,13.71,1662283.0,13.74,13.97,13.69,13.71,1662283.0
2020-10-27 10:30:00,13.71,13.75,13.67,13.72,417778.0,13.71,13.75,13.67,13.72,417778.0
2020-10-27 11:00:00,13.73,13.76,13.62,13.63,365981.0,13.73,13.76,13.62,13.63,365981.0
2020-10-27 11:30:00,13.63,13.72,13.59,13.71,260149.0,13.63,13.72,13.59,13.71,260149.0
2020-10-27 12:00:00,13.7,13.71,13.65,13.66,195616.0,13.7,13.71,13.65,13.66,195616.0
2020-10-27 12:30:00,13.67,13.68,13.56,13.61,248091.0,13.67,13.68,13.56,13.61,248091.0
2020-10-27 13:00:00,13.6,13.65,13.57,13.63,185194.0,13.6,13.65,13.57,13.63,185194.0
2020-10-27 13:30:00,13.62,13.68,13.6,13.68,182643.0,13.62,13.68,13.6,13.68,182643.0
2020-10-27 14:00:00,13.68,13.74,13.67,13.69,417811.0,13.68,13.74,13.67,13.69,417811.0
2020-10-27 14:30:00,13.7,13.72,13.67,13.71,200928.0,13.7,13.72,13.67,13.71,200928.0
2020-10-27 15:00:00,13.71,13.77,13.69,13.73,295481.0,13.71,13.77,13.69,13.73,295481.0
2020-10-27 15:30:00,13.73,13.75,13.65,13.66,1138208.0,13.73,13.75,13.65,13.66,1138208.0
2020-10-28 09:30:00,13.27,13.51,13.12,13.27,963227.0,13.27,13.51,13.12,13.27,963227.0
2020-10-28 10:00:00,13.26,13.38,13.22,13.25,461929.0,13.26,13.38,13.22,13.25,461929.0
2020-10-28 10:30:00,13.26,13.37,13.22,13.26,342211.0,13.26,13.37,13.22,13.26,342211.0
2020-10-28 11:00:00,13.26,13.32,13.24,13.28,243121.0,13.26,13.32,13.24,13.28,243121.0
2020-10-28 11:30:00,13.29,13.42,13.26,13.36,308064.0,13.29,13.42,13.26,13.36,308064.0
2020-10-28 12:00:00,13.35,13.37,13.28,13.29,297546.0,13.35,13.37,13.28,13.29,297546.0
2020-10-28 12:30:00,13.3,13.33,13.15,13.23,407255.0,13.3,13.33,13.15,13.23,407255.0
2020-10-28 13:00:00,13.24,13.27,13.15,13.25,358512.0,13.24,13.27,13.15,13.25,358512.0
2020-10-28 13:30:00,13.24,13.35,13.24,13.34,210809.0,13.24,13.35,13.24,13.34,210809.0
2020-10-28 14:00:00,13.34,13.35,13.24,13.34,219615.0,13.34,13.35,13.24,13.34,219615.0
2020-10-28 14:30:00,13.34,13.39,13.3,13.36,525816.0,13.34,13.39,13.3,13.36,525816.0
2020-10-28 15:00:00,13.36,13.37,13.25,13.32,353031.0,13.36,13.37,13.25,13.32,353031.0
2020-10-28 15:30:00,13.32,13.36,13.29,13.3,760702.0,13.32,13.36,13.29,13.3,760702.0
2020-10-29 09:30:00,13.3,13.37,13.16,13.31,702901.0,13.3,13.37,13.16,13.31,702901.0
2020-10-29 10:00:00,13.32,13.36,13.24,13.36,576463.0,13.32,13.36,13.24,13.36,576463.0
2020-10-29 10:30:00,13.36,13.55,13.35,13.44,1135940.0,13.36,13.55,13.35,13.44,1135940.0
2020-10-29 11:00:00,13.44,13.5,13.26,13.46,939519.0,13.44,13.5,13.26,13.46,939519.0
2020-10-29 11:30:00,13.46,13.81,13.42,13.77,2701926.0,13.46,13.81,13.42,13.77,2701926.0
2020-10-29 12:00:00,13.77,13.8,13.59,13.71,1042013.0,13.77,13.8,13.59,13.71,1042013.0
2020-10-29 12:30:00,13.7,13.75,13.6,13.69,815858.0,13.7,13.75,13.6,13.69,815858.0
2020-10-29 13:00:00,13.68,13.76,13.63,13.75,432680.0,13.68,13.76,13.63,13.75,432680.0
2020-10-29 13:30:00,13.74,13.92,13.74,13.92,584347.0,13.74,13.92,13.74,13.92,584347.0
2020-10-29 14:00:00,13.91,13.99,13.84,13.96,635754.0,13.91,13.99,13.84,13.96,635754.0
2020-10-29 14:30:00,13.96,13.96,13.81,13.84,600380.0,13.96,13.96,13.81,13.84,600380.0
2020-10-29 15:00:00,13.84,13.9,13.75,13.87,797658.0,13.84,13.9,13.75,13.87,797658.0
2020-10-29 15:30:00,13.87,13.95,13.78,13.78,2376964.0,13.87,13.95,13.78,13.78,2376964.0
2020-10-30 09:30:00,15.21,15.39,14.27,14.73,4579165.0,15.21,15.39,14.27,14.73,4579165.0
2020-10-30 10:00:00,14.75,14.79,14.22,14.27,2122519.0,14.75,14.79,14.22,14.27,2122519.0
2020-10-30 10:30:00,14.27,14.35,13.79,13.8,1589118.0,14.27,14.35,13.79,13.8,1589118.0
2020-10-30 11:00:00,13.81,13.95,13.6,13.73,1564750.0,13.81,13.95,13.6,13.73,1564750.0
2020-10-30 11:30:00,13.72,13.86,13.52,13.61,668577.0,13.72,13.86,13.52,13.61,668577.0
2020-10-30 12:00:00,13.61,13.89,13.57,13.75,784617.0,13.61,13.89,13.57,13.75,784617.0
2020-10-30 12:30:00,13.74,13.75,13.63,13.68,589661.0,13.74,13.75,13.63,13.68,589661.0
2020-10-30 13:00:00,13.66,13.87,13.65,13.85,650172.0,13.66,13.87,13.65,13.85,650172.0
2020-10-30 13:30:00,13.86,14.04,13.83,14.01,886985.0,13.86,14.04,13.83,14.01,886985.0
2020-10-30 14:00:00,14.01,14.2,13.99,14.03,1039587.0,14.01,14.2,13.99,14.03,1039587.0
2020-10-30 14:30:00,14.03,14.14,13.89,13.99,909848.0,14.03,14.14,13.89,13.99,909848.0
2020-10-30 15:00:00,13.98,13.98,13.81,13.83,703986.0,13.98,13.98,13.81,13.83,703986.0
2020-10-30 15:30:00,13.83,13.89,13.75,13.85,2491231.0,13.83,13.89,13.75,13.85,2491231.0
2020-11-02 09:30:00,14.14,14.36,14.01,14.23,1281445.0,14.14,14.36,14.01,14.23,1281445.0
2020-11-02 10:00:00,14.24,14.56,14.22,14.45,720268.0,14.24,14.56,14.22,14.45,720268.0
2020-11-02 10:30:00,14.45,14.53,14.32,14.5,476588.0,14.45,14.53,14.32,14.5,476588.0
2020-11-02 11:00:00,14.49,14.78,14.48,14.69,679871.0,14.49,14.78,14.48,14.69,679871.0
2020-11-02 11:30:00,14.69,14.72,14.52,14.68,505386.0,14.69,14.72,14.52,14.68,505386.0
2020-11-02 12:00:00,14.69,14.7,14.51,14.62,374445.0,14.69,14.7,14.51,14.62,374445.0
2020-11-02 12:30:00,14.62,14.69,14.45,14.47,559694.0,14.62,14.69,14.45,14.47,559694.0
2020-11-02 13:00:00,14.48,14.49,14.41,14.45,317683.0,14.48,14.49,14.41,14.45,317683.0
2020-11-02 13:30:00,14.45,14.52,14.36,14.38,234828.0,14.45,14.52,14.36,14.38,234828.0
2020-11-02 14:00:00,14.37,14.49,14.35,14.49,311571.0,14.37,14.49,14.35,14.49,311571.0
2020-11-02 14:30:00,14.49,14.54,14.37,14.38,280435.0,14.49,14.54,14.37,14.38,280435.0
2020-11-02 15:00:00,14.38,14.48,14.37,14.44,422859.0,14.38,14.48,14.37,14.44,422859.0
2020-11-02 15:30:00,14.44,14.47,14.35,14.46,1133803.0,14.44,14.47,14.35,14.46,1133803.0
2020-11-03 09:30:00,14.76,14.76,14.43,14.65,671775.0,14.76,14.76,14.43,14.65,671775.0
2020-11-03 10:00:00,14.65,14.69,14.58,14.65,323576.0,14.65,14.69,14.58,14.65,323576.0
2020-11-03 10:30:00,14.65,14.73,14.58,14.71,588927.0,14.65,14.73,14.58,14.71,588927.0
2020-11-03 11:00:00,14.71,14.71,14.44,14.46,339582.0,14.71,14.71,14.44,14.46,339582.0
2020-11-03 11:30:00,14.47,14.62,14.45,14.58,527788.0,14.47,14.62,14.45,14.58,527788.0
2020-11-03 12:00:00,14.59,14.75,14.56,14.71,278519.0,14.59,14.75,14.56,14.71,278519.0
2020-11-03 12:30:00,14.71,14.75,14.64,14.65,248697.0,14.71,14.75,14.64,14.65,248697.0
2020-11-03 13:00:00,14.66,14.67,14.58,14.62,259390.0,14.66,14.67,14.58,14.62,259390.0
2020-11-03 13:30:00,14.62,14.63,14.55,14.58,208308.0,14.62,14.63,14.55,14.58,208308.0
2020-11-03 14:00:00,14.57,14.73,14.57,14.7,326418.0,14.57,14.73,14.57,14.7,326418.0
2020-11-03 14:30:00,14.71,14.81,14.71,14.76,263890.0,14.71,14.81,14.71,14.76,263890.0
2020-11-03 15:00:00,14.77,14.83,14.71,14.75,387397.0,14.77,14.83,14.71,14.75,387397.0
2020-11-03 15:30:00,14.75,14.84,14.71,14.76,1146850.0,14.75,14.84,14.71,14.76,1146850.0
2020-11-04 09:30:00,14.37,14.49,14.08,14.48,947595.0,14.37,14.49,14.08,14.48,947595.0
2020-11-04 10:00:00,14.47,14.71,14.44,14.6,539010.0,14.47,14.71,14.44,14.6,539010.0
2020-11-04 10:30:00,14.6,14.69,14.48,14.56,605661.0,14.6,14.69,14.48,14.56,605661.0
2020-11-04 11:00:00,14.56,14.63,14.45,14.58,444288.0,14.56,14.63,14.45,14.58,444288.0
2020-11-04 11:30:00,14.58,14.62,14.53,14.59,261502.0,14.58,14.62,14.53,14.59,261502.0
2020-11-04 12:00:00,14.59,14.68,14.57,14.63,197736.0,14.59,14.68,14.57,14.63,197736.0
2020-11-04 12:30:00,14.63,14.67,14.59,14.65,138959.0,14.63,14.67,14.59,14.65,138959.0
2020-11-04 13:00:00,14.65,14.66,14.54,14.56,210952.0,14.65,14.66,14.54,14.56,210952.0
2020-11-04 13:30:00,14.56,14.66,14.48,14.62,293805.0,14.56,14.66,14.48,14.62,293805.0
2020-11-04 14:00:00,14.62,14.62,14.51,14.52,168305.0,14.62,14.62,14.51,14.52,168305.0
2020-11-04 14:30:00,14.53,14.54,14.46,14.48,183549.0,14.53,14.54,14.46,14.48,183549.0
2020-11-04 15:00:00,14.49,14.5,14.36,14.37,213508.0,14.49,14.5,14.36,14.37,213508.0
2020-11-04 15:30:00,14.37,14.48,14.35,14.41,848100.0,14.37,14.48,14.35,14.41,848100.0
2020-11-05 09:30:00,14.46,14.76,14.45,14.66,481472.0,14.46,14.76,14.45,14.66,481472.0
2020-11-05 10:00:00,14.66,14.8,14.62,14.75,411611.0,14.66,14.8,14.62,14.75,411611.0
2020-11-05 10:30:00,14.74,14.83,14.7,14.73,621545.0,14.74,14.83,14.7,14.73,621545.0
2020-11-05 11:00:00,14.73,14.84,14.72,14.81,612683.0,14.73,14.84,14.72,14.81,612683.0
2020-11-05 11:30:00,14.81,14.86,14.77,14.83,403265.0,14.81,14.86,14.77,14.83,403265.0
2020-11-05 12:00:00,14.84,14.84,14.74,14.76,384282.0,14.84,14.84,14.74,14.76,384282.0
2020-11-05 12:30:00,14.76,14.84,14.73,14.84,262633.0,14.76,14.84,14.73,14.84,262633.0
2020-11-05 13:00:00,14.83,14.95,14.83,14.95,354804.0,14.83,14.95,14.83,14.95,354804.0
2020-11-05 13:30:00,14.95,14.96,14.79,14.87,447515.0,14.95,14.96,14.79,14.87,447515.0
2020-11-05 14:00:00,14.87,14.94,14.85,14.9,312187.0,14.87,14.94,14.85,14.9,312187.0
2020-11-05 14:30:00,14.91,14.95,14.88,14.92,578220.0,14.91,14.95,14.88,14.92,578220.0
2020-11-05 15:00:00,14.92,15.05,14.87,14.98,993732.0,14.92,15.05,14.87,14.98,993732.0
2020-11-05 15:30:00,14.98,15.03,14.93,14.98,1509283.0,14.98,15.03,14.93,14.98,1509283.0
2020-11-06 09:30:00,14.92,15.25,14.86,15.03,706700.0,14.92,15.25,14.86,15.03,706700.0
2020-11-06 10:00:00,15.03,15.18,15.02,15.04,236742.0,15.03,15.18,15.02,15.04,236742.0
2020-11-06 10:30:00,15.03,15.05,14.78,14.8,427253.0,15.03,15.05,14.78,14.8,427253.0
2020-11-06 11:00:00,14.8,14.85,14.76,14.82,509216.0,14.8,14.85,14.76,14.82,509216.0
2020-11-06 11:30:00,14.83,14.9,14.79,14.79,242524.0,14.83,14.9,14.79,14.79,242524.0
2020-11-06 12:00:00,14.78,14.82,14.74,14.78,354244.0,14.78,14.82,14.74,14.78,354244.0
2020-11-06 12:30:00,14.78,14.83,14.69,14.69,266538.0,14.78,14.83,14.69,14.69,266538.0
2020-11-06 13:00:00,14.7,14.76,14.68,14.74,219166.0,14.7,14.76,14.68,14.74,219166.0
2020-11-06 13:30:00,14.75,14.82,14.74,14.76,261397.0,14.75,14.82,14.74,14.76,261397.0
2020-11-06 14:00:00,14.76,14.77,14.57,14.61,300103.0,14.76,14.77,14.57,14.61,300103.0
2020-11-06 14:30:00,14.61,14.7,14.6,14.66,267770.0,14.61,14.7,14.6,14.66,267770.0
2020-11-06 15:00:00,14.66,14.73,14.65,14.71,252505.0,14.66,14.73,14.65,14.71,252505.0
2020-11-06 15:30:00,14.71,14.83,14.71,14.81,1046475.0,14.71,14.83,14.71,14.81,1046475.0
2020-11-09 09:30:00,15.82,16.2,15.82,15.84,1557412.0,15.82,16.2,15.82,15.84,1557412.0
2020-11-09 10:00:00,15.85,15.9,15.39,15.4,737860.0,15.85,15.9,15.39,15.4,737860.0
2020-11-09 10:30:00,15.4,15.56,15.37,15.53,540941.0,15.4,15.56,15.37,15.53,540941.0
2020-11-09 11:00:00,15.53,15.73,15.52,15.7,484815.0,15.53,15.73,15.52,15.7,484815.0
2020-11-09 11:30:00,15.71,15.74,15.52,15.59,283849.0,15.71,15.74,15.52,15.59,283849.0
2020-11-09 12:00:00,15.59,15.78,15.57,15.76,371387.0,15.59,15.78,15.57,15.76,371387.0
2020-11-09 12:30:00,15.75,15.87,15.73,15.79,325188.0,15.75,15.87,15.73,15.79,325188.0
2020-11-09 13:00:00,15.79,15.83,15.77,15.82,208209.0,15.79,15.83,15.77,15.82,208209.0
2020-11-09 13:30:00,15.82,15.87,15.77,15.85,302345.0,15.82,15.87,15.77,15.85,302345.0
2020-11-09 14:00:00,15.85,15.88,15.7,15.73,326469.0,15.85,15.88,15.7,15.73,326469.0
2020-11-09 14:30:00,15.73,15.74,15.63,15.65,318326.0,15.73,15.74,15.63,15.65,318326.0
2020-11-09 15:00:00,15.65,15.69,15.54,15.56,455401.0,15.65,15.69,15.54,15.56,455401.0
2020-11-09 15:30:00,15.55,15.57,15.37,15.37,1193031.0,15.55,15.57,15.37,15.37,1193031.0
2020-11-10 09:30:00,15.37,15.42,15.14,15.23,501181.0,15.37,15.42,15.14,15.23,501181.0
2020-11-10 10:00:00,15.22,15.44,15.22,15.39,419828.0,15.22,15.44,15.22,15.39,419828.0
2020-11-10 10:30:00,15.38,15.38,15.04,15.27,437281.0,15.38,15.38,15.04,15.27,437281.0
2020-11-10 11:00:00,15.26,15.44,15.24,15.38,361888.0,15.26,15.44,15.24,15.38,361888.0
2020-11-10 11:30:00,15.37,15.52,15.35,15.42,404309.0,15.37,15.52,15.35,15.42,404309.0
2020-11-10 12:00:00,15.42,15.61,15.41,15.54,314024.0,15.42,15.61,15.41,15.54,314024.0
2020-11-10 12:30:00,15.53,15.54,15.4,15.44,313797.0,15.53,15.54,15.4,15.44,313797.0
2020-11-10 13:00:00,15.43,15.45,15.32,15.36,183491.0,15.43,15.45,15.32,15.36,183491.0
2020-11-10 13:30:00,15.36,15.41,15.32,15.38,206279.0,15.36,15.41,15.32,15.38,206279.0
2020-11-10 14:00:00,15.38,15.4,15.29,15.3,315678.0,15.38,15.4,15.29,15.3,315678.0
2020-11-10 14:30:00,15.29,15.34,15.19,15.21,437589.0,15.29,15.34,15.19,15.21,437589.0
2020-11-10 15:00:00,15.2,15.25,14.9,14.99,2905083.0,15.2,15.25,14.9,14.99,2905083.0
2020-11-10 15:30:00,14.99,15.06,14.96,15.06,1423291.0,14.99,15.06,14.96,15.06,1423291.0
2020-11-11 09:30:00,15.13,15.13,14.82,14.84,574033.0,15.13,15.13,14.82,14.84,574033.0
2020-11-11 10:00:00,14.85,14.86,14.74,14.76,346543.0,14.85,14.86,14.74,14.76,346543.0
2020-11-11 10:30:00,14.77,14.88,14.76,14.8,205742.0,14.77,14.88,14.76,14.8,205742.0
2020-11-11 11:00:00,14.79,14.8,14.42,14.44,1655279.0,14.79,14.8,14.42,14.44,1655279.0
2020-11-11 11:30:00,14.44,14.65,14.42,14.57,864227.0,14.44,14.65,14.42,14.57,864227.0
2020-11-11 12:00:00,14.57,14.59,14.45,14.5,473534.0,14.57,14.59,14.45,14.5,473534.0
2020-11-11 12:30:00,14.5,14.51,14.42,14.46,328281.0,14.5,14.51,14.42,14.46,328281.0
2020-11-11 13:00:00,14.45,14.65,14.45,14.6,825356.0,14.45,14.65,14.45,14.6,825356.0
2020-11-11 13:30:00,14.61,14.66,14.58,14.61,248534.0,14.61,14.66,14.58,14.61,248534.0
2020-11-11 14:00:00,14.61,14.63,14.47,14.48,228704.0,14.61,14.63,14.47,14.48,228704.0
2020-11-11 14:30:00,14.48,14.52,14.42,14.46,381652.0,14.48,14.52,14.42,14.46,381652.0
2020-11-11 15:00:00,14.47,14.48,14.37,14.38,401161.0,14.47,14.48,14.37,14.38,401161.0
2020-11-11 15:30:00,14.39,14.54,14.35,14.51,1082598.0,14.39,14.54,14.35,14.51,1082598.0
2020-11-12 09:30:00,14.37,14.57,14.28,14.48,613974.0,14.37,14.57,14.28,14.48,613974.0
2020-11-12 10:00:00,14.47,14.61,14.44,14.46,475559.0,14.47,14.61,14.44,14.46,475559.0
2020-11-12 10:30:00,14.46,14.52,14.4,14.5,341210.0,14.46,14.52,14.4,14.5,341210.0
2020-11-12 11:00:00,14.5,14.59,14.45,14.49,407324.0,14.5,14.59,14.45,14.49,407324.0
2020-11-12 11:30:00,14.49,14.5,14.41,14.46,155274.0,14.49,14.5,14.41,14.46,155274.0
2020-11-12 12:00:00,14.46,14.48,14.41,14.42,185161.0,14.46,14.48,14.41,14.42,185161.0
2020-11-12 12:30:00,14.42,14.42,14.28,14.29,164335.0,14.42,14.42,14.28,14.29,164335.0
2020-11-12 13:00:00,14.3,14.31,14.18,14.22,233611.0,14.3,14.31,14.18,14.22,233611.0
2020-11-12 13:30:00,14.22,14.34,14.21,14.33,103692.0,14.22,14.34,14.21,14.33,103692.0
2020-11-12 14:00:00,14.32,14.34,14.15,14.15,128426.0,14.32,14.34,14.15,14.15,128426.0
2020-11-12 14:30:00,14.16,14.2,14.05,14.08,216774.0,14.16,14.2,14.05,14.08,216774.0
2020-11-12 15:00:00,14.07,14.24,14.05,14.24,685550.0,14.07,14.24,14.05,14.24,685550.0
2020-11-12 15:30:00,14.24,14.37,14.16,14.33,1430480.0,14.24,14.37,14.16,14.33,1430480.0
2020-11-13 09:30:00,14.47,14.68,14.43,14.67,828960.0,14.47,14.68,14.43,14.67,828960.0
2020-11-13 10:00:00,14.68,14.76,14.61,14.62,311917.0,14.68,14.76,14.61,14.62,311917.0
2020-11-13 10:30:00,14.62,14.64,14.52,14.58,165779.0,14.62,14.64,14.52,14.58,165779.0
2020-11-13 11:00:00,14.58,14.76,14.52,14.71,271935.0,14.58,14.76,14.52,14.71,271935.0
2020-11-13 11:30:00,14.71,14.88,14.71,14.87,214252.0,14.71,14.88,14.71,14.87,214252.0
2020-11-13 12:00:00,14.87,14.88,14.77,14.77,120551.0,14.87,14.88,14.77,14.77,120551.0
2020-11-13 12:30:00,14.78,14.85,14.78,14.79,134111.0,14.78,14.85,14.78,14.79,134111.0
2020-11-13 13:00:00,14.8,14.82,14.73,14.81,153413.0,14.8,14.82,14.73,14.81,153413.0
2020-11-13 13:30:00,14.81,14.81,14.75,14.79,119213.0,14.81,14.81,14.75,14.79,119213.0
2020-11-13 14:00:00,14.79,14.86,14.77,14.85,115388.0,14.79,14.86,14.77,14.85,115388.0
2020-11-13 14:30:00,14.85,14.98,14.83,14.96,168066.0,14.85,14.98,14.83,14.96,168066.0
2020-11-13 15:00:00,14.95,14.96,14.89,14.9,148844.0,14.95,14.96,14.89,14.9,148844.0
2020-11-13 15:30:00,14.91,14.94,14.86,14.88,773892.0,14.91,14.94,14.86,14.88,773892.0
2020-11-16 09:30:00,15.41,15.66,15.2,15.35,1424522.0,15.41,15.66,15.2,15.35,1424522.0
2020-11-16 10:00:00,15.35,15.66,15.34,15.57,935224.0,15.35,15.66,15.34,15.57,935224.0
2020-11-16 10:30:00,15.57,15.72,15.42,15.45,515724.0,15.57,15.72,15.42,15.45,515724.0
2020-11-16 11:00:00,15.45,15.54,15.41,15.46,226891.0,15.45,15.54,15.41,15.46,226891.0
2020-11-16 11:30:00,15.46,15.47,15.35,15.41,296771.0,15.46,15.47,15.35,15.41,296771.0
2020-11-16 12:00:00,15.41,15.56,15.4,15.56,182959.0,15.41,15.56,15.4,15.56,182959.0
2020-11-16 12:30:00,15.57,15.69,15.53,15.66,333711.0,15.57,15.69,15.53,15.66,333711.0
2020-11-16 13:00:00,15.67,15.67,15.56,15.57,135045.0,15.67,15.67,15.56,15.57,135045.0
2020-11-16 13:30:00,15.57,15.61,15.45,15.52,190879.0,15.57,15.61,15.45,15.52,190879.0
2020-11-16 14:00:00,15.51,15.58,15.47,15.58,207721.0,15.51,15.58,15.47,15.58,207721.0
2020-11-16 14:30:00,15.58,15.62,15.52,15.61,294379.0,15.58,15.62,15.52,15.61,294379.0
2020-11-16 15:00:00,15.61,15.7,15.58,15.7,315836.0,15.61,15.7,15.58,15.7,315836.0
2020-11-16 15:30:00,15.7,15.8,15.66,15.76,1178663.0,15.7,15.8,15.66,15.76,1178663.0
2020-11-17 09:30:00,15.76,15.77,15.43,15.44,1270885.0,15.76,15.77,15.43,15.44,1270885.0
2020-11-17 10:00:00,15.45,15.87,15.44,15.85,495314.0,15.45,15.87,15.44,15.85,495314.0
2020-11-17 10:30:00,15.85,15.95,15.84,15.87,211513.0,15.85,15.95,15.84,15.87,211513.0
2020-11-17 11:00:00,15.87,15.95,15.82,15.95,217810.0,15.87,15.95,15.82,15.95,217810.0
2020-11-17 11:30:00,15.94,15.98,15.86,15.87,228749.0,15.94,15.98,15.86,15.87,228749.0
2020-11-17 12:00:00,15.87,15.98,15.82,15.98,225491.0,15.87,15.98,15.82,15.98,225491.0
2020-11-17 12:30:00,15.97,16.04,15.96,16.01,278202.0,15.97,16.04,15.96,16.01,278202.0
2020-11-17 13:00:00,16.01,16.01,15.93,16.0,130972.0,16.01,16.01,15.93,16.0,130972.0
2020-11-17 13:30:00,15.99,16.03,15.92,15.94,200231.0,15.99,16.03,15.92,15.94,200231.0
2020-11-17 14:00:00,15.94,16.08,15.93,16.05,147988.0,15.94,16.08,15.93,16.05,147988.0
2020-11-17 14:30:00,16.05,16.12,16.04,16.09,261416.0,16.05,16.12,16.04,16.09,261416.0
2020-11-17 15:00:00,16.09,16.12,16.0,16.09,488040.0,16.09,16.12,16.0,16.09,488040.0
2020-11-17 15:30:00,16.1,16.16,16.06,16.11,920273.0,16.1,16.16,16.06,16.11,920273.0
2020-11-18 09:30:00,16.34,16.48,16.24,16.3,724749.0,16.34,16.48,16.24,16.3,724749.0
2020-11-18 10:00:00,16.3,16.57,16.3,16.55,458719.0,16.3,16.57,16.3,16.55,458719.0
2020-11-18 10:30:00,16.54,16.6,16.43,16.54,321130.0,16.54,16.6,16.43,16.54,321130.0
2020-11-18 11:00:00,16.53,16.62,16.53,16.57,223016.0,16.53,16.62,16.53,16.57,223016.0
2020-11-18 11:30:00,16.56,16.61,16.48,16.51,198062.0,16.56,16.61,16.48,16.51,198062.0
2020-11-18 12:00:00,16.51,16.54,16.41,16.41,168491.0,16.51,16.54,16.41,16.41,168491.0
2020-11-18 12:30:00,16.41,16.75,16.41,16.72,1258575.0,16.41,16.75,16.41,16.72,1258575.0
2020-11-18 13:00:00,16.72,16.78,16.65,16.66,230044.0,16.72,16.78,16.65,16.66,230044.0
2020-11-18 13:30:00,16.65,16.65,16.54,16.57,208537.0,16.65,16.65,16.54,16.57,208537.0
2020-11-18 14:00:00,16.57,16.62,16.45,16.51,197911.0,16.57,16.62,16.45,16.51,197911.0
2020-11-18 14:30:00,16.51,16.55,16.4,16.48,257810.0,16.51,16.55,16.4,16.48,257810.0
2020-11-18 15:00:00,16.48,16.5,16.39,16.39,316926.0,16.48,16.5,16.39,16.39,316926.0
2020-11-18 15:30:00,16.39,16.4,16.23,16.26,891225.0,16.39,16.4,16.23,16.26,891225.0
2020-11-19 09:30:00,16.15,16.48,16.06,16.35,470412.0,16.15,16.48,16.06,16.35,470412.0
2020-11-19 10:00:00,16.36,16.5,16.35,16.41,276593.0,16.36,16.5,16.35,16.41,276593.0
2020-11-19 10:30:00,16.41,16.48,16.31,16.44,194846.0,16.41,16.48,16.31,16.44,194846.0
2020-11-19 11:00:00,16.44,16.46,16.33,16.43,151271.0,16.44,16.46,16.33,16.43,151271.0
2020-11-19 11:30:00,16.43,16.49,16.41,16.44,175325.0,16.43,16.49,16.41,16.44,175325.0
2020-11-19 12:00:00,16.44,16.45,16.33,16.36,162180.0,16.44,16.45,16.33,16.36,162180.0
2020-11-19 12:30:00,16.37,16.41,16.31,16.32,128885.0,16.37,16.41,16.31,16.32,128885.0
2020-11-19 13:00:00,16.33,16.47,16.32,16.44,143960.0,16.33,16.47,16.32,16.44,143960.0
2020-11-19 13:30:00,16.43,16.46,16.35,16.37,107655.0,16.43,16.46,16.35,16.37,107655.0
2020-11-19 14:00:00,16.37,16.49,16.36,16.45,96853.0,16.37,16.49,16.36,16.45,96853.0
2020-11-19 14:30:00,16.45,16.54,16.44,16.52,153574.0,16.45,16.54,16.44,16.52,153574.0
2020-11-19 15:00:00,16.52,16.62,16.52,16.6,412886.0,16.52,16.62,16.52,16.6,412886.0
2020-11-19 15:30:00,16.6,16.72,16.59,16.68,1167151.0,16.6,16.72,16.59,16.68,1167151.0
2020-11-20 09:30:00,16.67,16.85,16.48,16.58,577571.0,16.67,16.85,16.48,16.58,577571.0
2020-11-20 10:00:00,16.58,16.82,16.58,16.8,352826.0,16.58,16.82,16.58,16.8,352826.0
2020-11-20 10:30:00,16.8,16.82,16.68,16.77,445938.0,16.8,16.82,16.68,16.77,445938.0
2020-11-20 11:00:00,16.77,16.77,16.58,16.62,375997.0,16.77,16.77,16.58,16.62,375997.0
2020-11-20 11:30:00,16.62,16.78,16.58,16.76,266649.0,16.62,16.78,16.58,16.76,266649.0
2020-11-20 12:00:00,16.76,16.83,16.7,16.73,370265.0,16.76,16.83,16.7,16.73,370265.0
2020-11-20 12:30:00,16.73,16.77,16.7,16.73,190737.0,16.73,16.77,16.7,16.73,190737.0
2020-11-20 13:00:00,16.73,16.76,16.66,16.7,382999.0,16.73,16.76,16.66,16.7,382999.0
2020-11-20 13:30:00,16.71,16.71,16.65,16.69,121727.0,16.71,16.71,16.65,16.69,121727.0
2020-11-20 14:00:00,16.68,16.83,16.67,16.82,197909.0,16.68,16.83,16.67,16.82,197909.0
2020-11-20 14:30:00,16.82,16.83,16.77,16.82,161870.0,16.82,16.83,16.77,16.82,161870.0
2020-11-20 15:00:00,16.83,16.84,16.76,16.79,170230.0,16.83,16.84,16.76,16.79,170230.0
2020-11-20 15:30:00,16.79,16.89,16.73,16.73,1507837.0,16.79,16.89,16.73,16.73,1507837.0
2020-11-23 09:30:00,16.91,16.98,16.68,16.81,549925.0,16.91,16.98,16.68,16.81,549925.0
2020-11-23 10:00:00,16.8,16.87,16.65,16.66,266608.0,16.8,16.87,16.65,16.66,266608.0
2020-11-23 10:30:00,16.66,16.8,16.65,16.8,288023.0,16.66,16.8,16.65,16.8,288023.0
2020-11-23 11:00:00,16.8,16.83,16.69,16.78,206112.0,16.8,16.83,16.69,16.78,206112.0
2020-11-23 11:30:00,16.78,16.79,16.7,16.73,199351.0,16.78,16.79,16.7,16.73,199351.0
2020-11-23 12:00:00,16.73,16.74,16.65,16.66,323073.0,16.73,16.74,16.65,16.66,323073.0
2020-11-23 12:30:00,16.67,16.71,16.65,16.66,217501.0,16.67,16.71,16.65,16.66,217501.0
2020-11-23 13:00:00,16.66,16.68,16.61,16.64,206449.0,16.66,16.68,16.61,16.64,206449.0
2020-11-23 13:30:00,16.64,16.66,16.59,16.61,191243.0,16.64,16.66,16.59,16.61,191243.0
2020-11-23 14:00:00,16.6,16.65,16.58,16.63,196608.0,16.6,16.65,16.58,16.63,196608.0
2020-11-23 14:30:00,16.63,16.65,16.5,16.55,311936.0,16.63,16.65,16.5,16.55,311936.0
2020-11-23 15:00:00,16.55,16.58,16.52,16.57,412747.0,16.55,16.58,16.52,16.57,412747.0
2020-11-23 15:30:00,16.57,16.57,16.4,16.55,1143163.0,16.57,16.57,16.4,16.55,1143163.0
2020-11-24 09:30:00,16.83,16.95,16.6,16.78,885188.0,16.83,16.95,16.6,16.78,885188.0
2020-11-24 10:00:00,16.79,16.92,16.7,16.78,281829.0,16.79,16.92,16.7,16.78,281829.0
2020-11-24 10:30:00,16.77,16.86,16.68,16.82,381261.0,16.77,16.86,16.68,16.82,381261.0
2020-11-24 11:00:00,16.83,16.98,16.79,16.93,365083.0,16.83,16.98,16.79,16.93,365083.0
2020-11-24 11:30:00,16.94,17.0,16.88,16.95,276943.0,16.94,17.0,16.88,16.95,276943.0
2020-11-24 12:00:00,16.95,17.1,16.93,17.03,284613.0,16.95,17.1,16.93,17.03,284613.0
2020-11-24 12:30:00,17.03,17.03,16.93,16.94,198012.0,17.03,17.03,16.93,16.94,198012.0
2020-11-24 13:00:00,16.95,17.01,16.94,16.95,203045.0,16.95,17.01,16.94,16.95,203045.0
2020-11-24 13:30:00,16.95,16.97,16.88,16.88,187008.0,16.95,16.97,16.88,16.88,187008.0
2020-11-24 14:00:00,16.88,16.96,16.87,16.95,205351.0,16.88,16.96,16.87,16.95,205351.0
2020-11-24 14:30:00,16.96,17.13,16.94,17.08,363615.0,16.96,17.13,16.94,17.08,363615.0
2020-11-24 15:00:00,17.09,17.15,17.07,17.13,359431.0,17.09,17.15,17.07,17.13,359431.0
2020-11-24 15:30:00,17.13,17.14,17.01,17.02,1187201.0,17.13,17.14,17.01,17.02,1187201.0
2020-11-25 09:30:00,16.82,16.9,16.33,16.67,579464.0,16.82,16.9,16.33,16.67,579464.0
2020-11-25 10:00:00,16.68,16.77,16.57,16.71,206322.0,16.68,16.77,16.57,16.71,206322.0
2020-11-25 10:30:00,16.74,16.83,16.65,16.66,208883.0,16.74,16.83,16.65,16.66,208883.0
2020-11-25 11:00:00,16.67,16.85,16.66,16.84,143801.0,16.67,16.85,16.66,16.84,143801.0
2020-11-25 11:30:00,16.85,16.93,16.81,16.92,190535.0,16.85,16.93,16.81,16.92,190535.0
2020-11-25 12:00:00,16.92,16.93,16.86,16.91,167673.0,16.92,16.93,16.86,16.91,167673.0
2020-11-25 12:30:00,16.91,16.95,16.88,16.91,127684.0,16.91,16.95,16.88,16.91,127684.0
2020-11-25 13:00:00,16.91,16.94,16.79,16.82,149917.0,16.91,16.94,16.79,16.82,149917.0
2020-11-25 13:30:00,16.82,16.88,16.79,16.82,132726.0,16.82,16.88,16.79,16.82,132726.0
2020-11-25 14:00:00,16.82,16.83,16.73,16.78,150406.0,16.82,16.83,16.73,16.78,150406.0
2020-11-25 14:30:00,16.78,16.9,16.75,16.89,240546.0,16.78,16.9,16.75,16.89,240546.0
2020-11-25 15:00:00,16.89,16.94,16.84,16.85,231358.0,16.89,16.94,16.84,16.85,231358.0
2020-11-25 15:30:00,16.85,16.92,16.8,16.87,1024645.0,16.85,16.92,16.8,16.87,1024645.0
2020-11-27 09:30:00,16.94,17.02,16.69,16.71,691809.0,16.94,17.02,16.69,16.71,691809.0
2020-11-27 10:00:00,16.71,16.88,16.71,16.83,232271.0,16.71,16.88,16.71,16.83,232271.0
2020-11-27 10:30:00,16.84,16.95,16.78,16.94,202906.0,16.84,16.95,16.78,16.94,202906.0
2020-11-27 11:00:00,16.93,16.96,16.8,16.8,190841.0,16.93,16.96,16.8,16.8,190841.0
2020-11-27 11:30:00,16.8,16.83,16.73,16.79,190443.0,16.8,16.83,16.73,16.79,190443.0
2020-11-27 12:00:00,16.79,16.79,16.68,16.69,202695.0,16.79,16.79,16.68,16.69,202695.0
2020-11-27 12:30:00,16.69,16.72,16.64,16.7,412719.0,16.69,16.72,16.64,16.7,412719.0
2020-11-30 09:30:00,16.7,16.76,16.46,16.55,621279.0,16.7,16.76,16.46,16.55,621279.0
2020-11-30 10:00:00,16.55,16.58,16.39,16.39,243655.0,16.55,16.58,16.39,16.39,243655.0
2020-11-30 10:30:00,16.39,16.63,16.33,16.63,346204.0,16.39,16.63,16.33,16.63,346204.0
2020-11-30 11:00:00,16.63,16.63,16.49,16.55,246898.0,16.63,16.63,16.49,16.55,246898.0
2020-11-30 11:30:00,16.55,16.61,16.5,16.57,177795.0,16.55,16.61,16.5,16.57,177795.0
2020-11-30 12:00:00,16.57,16.58,16.51,16.55,177002.0,16.57,16.58,16.51,16.55,177002.0
2020-11-30 12:30:00,16.55,16.62,16.5,16.61,134232.0,16.55,16.62,16.5,16.61,134232.0
2020-11-30 13:00:00,16.62,16.65,16.57,16.63,198015.0,16.62,16.65,16.57,16.63,198015.0
2020-11-30 13:30:00,16.64,16.68,16.62,16.67,113091.0,16.64,16.68,16.62,16.67,113091.0
2020-11-30 14:00:00,16.66,16.7,16.62,16.66,191146.0,16.66,16.7,16.62,16.66,191146.0
2020-11-30 14:30:00,16.66,16.68,16.6,16.67,220783.0,16.66,16.68,16.6,16.67,220783.0
2020-11-30 15:00:00,16.67,16.71,16.61,16.64,340514.0,16.67,16.71,16.61,16.64,340514.0
2020-11-30 15:30:00,16.64,16.66,16.53,16.57,763066.0,16.64,16.66,16.53,16.57,763066.0
2020-12-01 09:30:00,16.78,16.91,16.66,16.75,1544608.0,16.78,16.91,16.66,16.75,1544608.0
2020-12-01 10:00:00,16.74,16.76,16.51,16.58,1067023.0,16.74,16.76,16.51,16.58,1067023.0
2020-12-01 10:30:00,16.57,16.6,16.42,16.48,743333.0,16.57,16.6,16.42,16.48,743333.0
2020-12-01 11:00:00,16.48,16.5,16.33,16.38,820198.0,16.48,16.5,16.33,16.38,820198.0
2020-12-01 11:30:00,16.38,16.4,16.21,16.35,633844.0,16.38,16.4,16.21,16.35,633844.0
2020-12-01 12:00:00,16.34,16.45,16.28,16.41,360270.0,16.34,16.45,16.28,16.41,360270.0
2020-12-01 12:30:00,16.4,16.64,16.35,16.64,1174933.0,16.4,16.64,16.35,16.64,1174933.0
2020-12-01 13:00:00,16.64,16.67,16.52,16.54,1837854.0,16.64,16.67,16.52,16.54,1837854.0
2020-12-01 13:30:00,16.54,16.6,16.52,16.59,207231.0,16.54,16.6,16.52,16.59,207231.0
2020-12-01 14:00:00,16.59,16.65,16.56,16.6,577697.0,16.59,16.65,16.56,16.6,577697.0
2020-12-01 14:30:00,16.59,16.69,16.56,16.59,842454.0,16.59,16.69,16.56,16.59,842454.0
2020-12-01 15:00:00,16.59,16.61,16.45,16.55,945822.0,16.59,16.61,16.45,16.55,945822.0
2020-12-01 15:30:00,16.55,16.61,16.52,16.54,1193505.0,16.55,16.61,16.52,16.54,1193505.0
2020-12-02 09:30:00,16.45,16.46,16.23,16.34,587961.0,16.45,16.46,16.23,16.34,587961.0
2020-12-02 10:00:00,16.34,16.51,16.23,16.49,602829.0,16.34,16.51,16.23,16.49,602829.0
2020-12-02 10:30:00,16.5,16.62,16.47,16.49,718563.0,16.5,16.62,16.47,16.49,718563.0
2020-12-02 11:00:00,16.49,16.55,16.44,16.51,297730.0,16.49,16.55,16.44,16.51,297730.0
2020-12-02 11:30:00,16.52,16.55,16.42,16.43,239602.0,16.52,16.55,16.42,16.43,239602.0
2020-12-02 12:00:00,16.44,16.46,16.36,16.38,234452.0,16.44,16.46,16.36,16.38,234452.0
2020-12-02 12:30:00,16.38,16.47,16.35,16.39,552745.0,16.38,16.47,16.35,16.39,552745.0
2020-12-02 13:00:00,16.38,16.42,16.37,16.4,220788.0,16.38,16.42,16.37,16.4,220788.0
2020-12-02 13:30:00,16.41,16.41,16.31,16.32,250024.0,16.41,16.41,16.31,16.32,250024.0
2020-12-02 14:00:00,16.32,16.4,16.29,16.34,321641.0,16.32,16.4,16.29,16.34,321641.0
2020-12-02 14:30:00,16.34,16.4,16.31,16.39,257757.0,16.34,16.4,16.31,16.39,257757.0
2020-12-02 15:00:00,16.4,16.4,16.29,16.3,649213.0,16.4,16.4,16.29,16.3,649213.0
2020-12-02 15:30:00,16.3,16.38,16.3,16.32,923154.0,16.3,16.38,16.3,16.32,923154.0
2020-12-03 09:30:00,16.35,16.54,16.3,16.51,433089.0,16.35,16.54,16.3,16.51,433089.0
2020-12-03 10:00:00,16.51,16.65,16.44,16.62,510176.0,16.51,16.65,16.44,16.62,510176.0
2020-12-03 10:30:00,16.62,16.73,16.61,16.66,277942.0,16.62,16.73,16.61,16.66,277942.0
2020-12-03 11:00:00,16.66,16.75,16.64,16.73,225377.0,16.66,16.75,16.64,16.73,225377.0
2020-12-03 11:30:00,16.73,16.87,16.73,16.87,278947.0,16.73,16.87,16.73,16.87,278947.0
2020-12-03 12:00:00,16.87,16.95,16.85,16.95,215505.0,16.87,16.95,16.85,16.95,215505.0
2020-12-03 12:30:00,16.95,17.1,16.9,17.1,429665.0,16.95,17.1,16.9,17.1,429665.0
2020-12-03 13:00:00,17.1,17.16,17.05,17.14,307837.0,17.1,17.16,17.05,17.14,307837.0
2020-12-03 13:30:00,17.14,17.16,17.01,17.04,201223.0,17.14,17.16,17.01,17.04,201223.0
2020-12-03 14:00:00,17.05,17.14,17.04,17.12,153351.0,17.05,17.14,17.04,17.12,153351.0
2020-12-03 14:30:00,17.12,17.15,17.01,17.09,514000.0,17.12,17.15,17.01,17.09,514000.0
2020-12-03 15:00:00,17.1,17.11,17.06,17.07,221379.0,17.1,17.11,17.06,17.07,221379.0
2020-12-03 15:30:00,17.08,17.1,16.95,17.01,707326.0,17.08,17.1,16.95,17.01,707326.0
2020-12-04 09:30:00,17.02,17.16,16.86,16.9,582448.0,17.02,17.16,16.86,16.9,582448.0
2020-12-04 10:00:00,16.91,16.93,16.75,16.86,290035.0,16.91,16.93,16.75,16.86,290035.0
2020-12-04 10:30:00,16.87,16.89,16.75,16.81,245413.0,16.87,16.89,16.75,16.81,245413.0
2020-12-04 11:00:00,16.81,17.0,16.79,16.99,181506.0,16.81,17.0,16.79,16.99,181506.0
2020-12-04 11:30:00,17.0,17.0,16.8,16.85,270553.0,17.0,17.0,16.8,16.85,270553.0
2020-12-04 12:00:00,16.86,16.97,16.85,16.95,174865.0,16.86,16.97,16.85,16.95,174865.0
2020-12-04 12:30:00,16.96,16.96,16.86,16.87,79768.0,16.96,16.96,16.86,16.87,79768.0
2020-12-04 13:00:00,16.87,16.92,16.8,16.83,435807.0,16.87,16.92,16.8,16.83,435807.0
2020-12-04 13:30:00,16.83,16.91,16.83,16.9,136174.0,16.83,16.91,16.83,16.9,136174.0
2020-12-04 14:00:00,16.9,16.91,16.75,16.77,217393.0,16.9,16.91,16.75,16.77,217393.0
2020-12-04 14:30:00,16.78,16.83,16.76,16.8,215378.0,16.78,16.83,16.76,16.8,215378.0
2020-12-04 15:00:00,16.81,16.81,16.7,16.72,182297.0,16.81,16.81,16.7,16.72,182297.0
2020-12-04 15:30:00,16.72,16.84,16.71,16.84,636260.0,16.72,16.84,16.71,16.84,636260.0
2020-12-07 09:30:00,16.94,16.94,16.5,16.57,298682.0,16.94,16.94,16.5,16.57,298682.0
2020-12-07 10:00:00,16.57,16.74,16.55,16.73,273067.0,16.57,16.74,16.55,16.73,273067.0
2020-12-07 10:30:00,16.73,16.89,16.68,16.89,424514.0,16.73,16.89,16.68,16.89,424514.0
2020-12-07 11:00:00,16.89,16.94,16.78,16.86,195667.0,16.89,16.94,16.78,16.86,195667.0
2020-12-07 11:30:00,16.86,16.91,16.83,16.88,158779.0,16.86,16.91,16.83,16.88,158779.0
2020-12-07 12:00:00,16.87,16.91,16.86,16.87,87903.0,16.87,16.91,16.86,16.87,87903.0
2020-12-07 12:30:00,16.87,16.92,16.81,16.81,177875.0,16.87,16.92,16.81,16.81,177875.0
2020-12-07 13:00:00,16.81,16.93,16.79,16.88,171550.0,16.81,16.93,16.79,16.88,171550.0
2020-12-07 13:30:00,16.89,16.96,16.88,16.96,197335.0,16.89,16.96,16.88,16.96,197335.0
2020-12-07 14:00:00,16.95,17.03,16.92,17.02,197815.0,16.95,17.03,16.92,17.02,197815.0
2020-12-07 14:30:00,17.02,17.05,16.99,17.02,149989.0,17.02,17.05,16.99,17.02,149989.0
2020-12-07 15:00:00,17.02,17.06,17.01,17.03,267827.0,17.02,17.06,17.01,17.03,267827.0
2020-12-07 15:30:00,17.03,17.08,16.99,17.07,734335.0,17.03,17.08,16.99,17.07,734335.0
2020-12-08 09:30:00,16.89,17.18,16.82,17.17,298232.0,16.89,17.18,16.82,17.17,298232.0
2020-12-08 10:00:00,17.17,17.35,17.11,17.34,494485.0,17.17,17.35,17.11,17.34,494485.0
2020-12-08 10:30:00,17.34,17.62,17.32,17.52,1087260.0,17.34,17.62,17.32,17.52,1087260.0
2020-12-08 11:00:00,17.53,17.58,17.47,17.53,238598.0,17.53,17.58,17.47,17.53,238598.0
2020-12-08 11:30:00,17.54,17.6,17.47,17.47,245291.0,17.54,17.6,17.47,17.47,245291.0
2020-12-08 12:00:00,17.48,17.48,17.31,17.34,321562.0,17.48,17.48,17.31,17.34,321562.0
2020-12-08 12:30:00,17.34,17.43,17.3,17.38,261703.0,17.34,17.43,17.3,17.38,261703.0
2020-12-08 13:00:00,17.39,17.4,17.28,17.34,252888.0,17.39,17.4,17.28,17.34,252888.0
2020-12-08 13:30:00,17.35,17.39,17.32,17.37,105561.0,17.35,17.39,17.32,17.37,105561.0
2020-12-08 14:00:00,17.36,17.38,17.21,17.23,437479.0,17.36,17.38,17.21,17.23,437479.0
2020-12-08 14:30:00,17.22,17.3,17.18,17.21,380603.0,17.22,17.3,17.18,17.21,380603.0
2020-12-08 15:00:00,17.21,17.26,17.18,17.21,302705.0,17.21,17.26,17.18,17.21,302705.0
2020-12-08 15:30:00,17.2,17.32,17.18,17.24,884263.0,17.2,17.32,17.18,17.24,884263.0
2020-12-09 09:30:00,17.44,17.5,17.3,17.44,584909.0,17.44,17.5,17.3,17.44,584909.0
2020-12-09 10:00:00,17.45,17.57,17.37,17.52,467702.0,17.45,17.57,17.37,17.52,467702.0
2020-12-09 10:30:00,17.52,17.72,17.51,17.7,623991.0,17.52,17.72,17.51,17.7,623991.0
2020-12-09 11:00:00,17.69,17.81,17.69,17.77,351305.0,17.69,17.81,17.69,17.77,351305.0
2020-12-09 11:30:00,17.77,17.89,17.66,17.89,335473.0,17.77,17.89,17.66,17.89,335473.0
2020-12-09 12:00:00,17.89,17.94,17.79,17.91,367749.0,17.89,17.94,17.79,17.91,367749.0
2020-12-09 12:30:00,17.91,17.92,17.67,17.84,375061.0,17.91,17.92,17.67,17.84,375061.0
2020-12-09 13:00:00,17.83,17.84,17.64,17.64,255548.0,17.83,17.84,17.64,17.64,255548.0
2020-12-09 13:30:00,17.64,17.64,17.33,17.36,341186.0,17.64,17.64,17.33,17.36,341186.0
2020-12-09 14:00:00,17.36,17.54,17.32,17.54,302015.0,17.36,17.54,17.32,17.54,302015.0
2020-12-09 14:30:00,17.54,17.58,17.46,17.55,266862.0,17.54,17.58,17.46,17.55,266862.0
2020-12-09 15:00:00,17.55,17.58,17.45,17.48,294606.0,17.55,17.58,17.45,17.48,294606.0
2020-12-09 15:30:00,17.48,17.58,17.45,17.58,932694.0,17.48,17.58,17.45,17.58,932694.0
2020-12-10 09:30:00,17.39,17.49,17.13,17.38,526622.0,17.39,17.49,17.13,17.38,526622.0
2020-12-10 10:00:00,17.39,17.41,17.2,17.24,336299.0,17.39,17.41,17.2,17.24,336299.0
2020-12-10 10:30:00,17.25,17.4,17.22,17.35,252225.0,17.25,17.4,17.22,17.35,252225.0
2020-12-10 11:00:00,17.35,17.36,17.16,17.25,242747.0,17.35,17.36,17.16,17.25,242747.0
2020-12-10 11:30:00,17.25,17.32,17.21,17.25,182739.0,17.25,17.32,17.21,17.25,182739.0
2020-12-10 12:00:00,17.25,17.42,17.21,17.41,200858.0,17.25,17.42,17.21,17.41,200858.0
2020-12-10 12:30:00,17.41,17.5,17.4,17.5,190256.0,17.41,17.5,17.4,17.5,190256.0
2020-12-10 13:00:00,17.5,17.57,17.48,17.55,123048.0,17.5,17.57,17.48,17.55,123048.0
2020-12-10 13:30:00,17.55,17.56,17.47,17.5,146676.0,17.55,17.56,17.47,17.5,146676.0
2020-12-10 14:00:00,17.5,17.55,17.47,17.54,106636.0,17.5,17.55,17.47,17.54,106636.0
2020-12-10 14:30:00,17.54,17.6,17.5,17.51,137594.0,17.54,17.6,17.5,17.51,137594.0
2020-12-10 15:00:00,17.51,17.59,17.51,17.54,132690.0,17.51,17.59,17.51,17.54,132690.0
2020-12-10 15:30:00,17.54,17.6,17.5,17.59,592687.0,17.54,17.6,17.5,17.59,592687.0
2020-12-11 09:30:00,17.41,17.68,17.34,17.52,458272.0,17.41,17.68,17.34,17.52,458272.0
2020-12-11 10:00:00,17.52,17.54,17.38,17.44,239387.0,17.52,17.54,17.38,17.44,239387.0
2020-12-11 10:30:00,17.44,17.44,17.31,17.32,223030.0,17.44,17.44,17.31,17.32,223030.0
2020-12-11 11:00:00,17.32,17.37,17.27,17.29,172523.0,17.32,17.37,17.27,17.29,172523.0
2020-12-11 11:30:00,17.3,17.32,17.22,17.31,173459.0,17.3,17.32,17.22,17.31,173459.0
2020-12-11 12:00:00,17.32,17.32,17.11,17.2,146179.0,17.32,17.32,17.11,17.2,146179.0
2020-12-11 12:30:00,17.2,17.26,17.11,17.18,194812.0,17.2,17.26,17.11,17.18,194812.0
2020-12-11 13:00:00,17.19,17.27,17.17,17.25,108166.0,17.19,17.27,17.17,17.25,108166.0
2020-12-11 13:30:00,17.25,17.28,17.17,17.22,163235.0,17.25,17.28,17.17,17.22,163235.0
2020-12-11 14:00:00,17.22,17.27,17.2,17.23,90722.0,17.22,17.27,17.2,17.23,90722.0
2020-12-11 14:30:00,17.23,17.28,17.13,17.14,160399.0,17.23,17.28,17.13,17.14,160399.0
2020-12-11 15:00:00,17.13,17.2,17.11,17.13,204128.0,17.13,17.2,17.11,17.13,204128.0
2020-12-11 15:30:00,17.13,17.21,17.12,17.18,695165.0,17.13,17.21,17.12,17.18,695165.0
2020-12-14 09:30:00,17.43,17.49,17.23,17.27,371962.0,17.43,17.49,17.23,17.27,371962.0
2020-12-14 10:00:00,17.27,17.35,17.21,17.28,252708.0,17.27,17.35,17.21,17.28,252708.0
2020-12-14 10:30:00,17.29,17.32,17.16,17.16,190754.0,17.29,17.32,17.16,17.16,190754.0
2020-12-14 11:00:00,17.16,17.3,17.13,17.28,119852.0,17.16,17.3,17.13,17.28,119852.0
2020-12-14 11:30:00,17.28,17.29,17.22,17.25,161486.0,17.28,17.29,17.22,17.25,161486.0
2020-12-14 12:00:00,17.25,17.3,17.24,17.26,137293.0,17.25,17.3,17.24,17.26,137293.0
2020-12-14 12:30:00,17.25,17.28,17.19,17.21,115120.0,17.25,17.28,17.19,17.21,115120.0
2020-12-14 13:00:00,17.21,17.25,17.16,17.23,112392.0,17.21,17.25,17.16,17.23,112392.0
2020-12-14 13:30:00,17.22,17.3,17.21,17.27,107245.0,17.22,17.3,17.21,17.27,107245.0
2020-12-14 14:00:00,17.27,17.29,17.18,17.21,129836.0,17.27,17.29,17.18,17.21,129836.0
2020-12-14 14:30:00,17.2,17.21,17.13,17.16,193356.0,17.2,17.21,17.13,17.16,193356.0
2020-12-14 15:00:00,17.16,17.17,17.11,17.14,156058.0,17.16,17.17,17.11,17.14,156058.0
2020-12-14 15:30:00,17.14,17.17,17.08,17.14,813320.0,17.14,17.17,17.08,17.14,813320.0
2020-12-15 09:30:00,17.34,17.6,17.28,17.4,861549.0,17.34,17.6,17.28,17.4,861549.0
2020-12-15 10:00:00,17.41,17.65,17.39,17.43,288376.0,17.41,17.65,17.39,17.43,288376.0
2020-12-15 10:30:00,17.43,17.58,17.34,17.57,323441.0,17.43,17.58,17.34,17.57,323441.0
2020-12-15 11:00:00,17.57,17.59,17.42,17.5,292369.0,17.57,17.59,17.42,17.5,292369.0
2020-12-15 11:30:00,17.5,17.5,17.37,17.39,222744.0,17.5,17.5,17.37,17.39,222744.0
2020-12-15 12:00:00,17.39,17.42,17.37,17.41,198308.0,17.39,17.42,17.37,17.41,198308.0
2020-12-15 12:30:00,17.41,17.47,17.4,17.44,126571.0,17.41,17.47,17.4,17.44,126571.0
2020-12-15 13:00:00,17.43,17.48,17.41,17.46,120973.0,17.43,17.48,17.41,17.46,120973.0
2020-12-15 13:30:00,17.47,17.55,17.46,17.51,143003.0,17.47,17.55,17.46,17.51,143003.0
2020-12-15 14:00:00,17.51,17.54,17.46,17.52,191277.0,17.51,17.54,17.46,17.52,191277.0
2020-12-15 14:30:00,17.5,17.57,17.49,17.53,208658.0,17.5,17.57,17.49,17.53,208658.0
2020-12-15 15:00:00,17.53,17.61,17.52,17.55,252508.0,17.53,17.61,17.52,17.55,252508.0
2020-12-15 15:30:00,17.55,17.69,17.54,17.68,790818.0,17.55,17.69,17.54,17.68,790818.0
2020-12-16 09:30:00,17.68,17.79,17.56,17.79,380760.0,17.68,17.79,17.56,17.79,380760.0
2020-12-16 10:00:00,17.79,17.85,17.54,17.63,256906.0,17.79,17.85,17.54,17.63,256906.0
2020-12-16 10:30:00,17.64,17.66,17.44,17.48,171240.0,17.64,17.66,17.44,17.48,171240.0
2020-12-16 11:00:00,17.48,17.55,17.41,17.49,122028.0,17.48,17.55,17.41,17.49,122028.0
2020-12-16 11:30:00,17.49,17.51,17.42,17.43,114667.0,17.49,17.51,17.42,17.43,114667.0
2020-12-16 12:00:00,17.42,17.45,17.35,17.37,138100.0,17.42,17.45,17.35,17.37,138100.0
2020-12-16 12:30:00,17.37,17.39,17.25,17.26,155123.0,17.37,17.39,17.25,17.26,155123.0
2020-12-16 13:00:00,17.27,17.32,17.26,17.29,115382.0,17.27,17.32,17.26,17.29,115382.0
2020-12-16 13:30:00,17.29,17.47,17.28,17.45,353629.0,17.29,17.47,17.28,17.45,353629.0
2020-12-16 14:00:00,17.45,17.46,17.31,17.35,186834.0,17.45,17.46,17.31,17.35,186834.0
2020-12-16 14:30:00,17.34,17.47,17.34,17.46,143167.0,17.34,17.47,17.34,17.46,143167.0
2020-12-16 15:00:00,17.46,17.49,17.42,17.45,149150.0,17.46,17.49,17.42,17.45,149150.0
2020-12-16 15:30:00,17.44,17.51,17.37,17.47,455955.0,17.44,17.51,17.37,17.47,455955.0
2020-12-17 09:30:00,17.48,17.53,17.35,17.42,497856.0,17.48,17.53,17.35,17.42,497856.0
2020-12-17 10:00:00,17.43,17.58,17.38,17.51,355825.0,17.43,17.58,17.38,17.51,355825.0
2020-12-17 10:30:00,17.51,17.53,17.33,17.42,171875.0,17.51,17.53,17.33,17.42,171875.0
2020-12-17 11:00:00,17.41,17.49,17.32,17.44,238552.0,17.41,17.49,17.32,17.44,238552.0
2020-12-17 11:30:00,17.45,17.51,17.42,17.48,162903.0,17.45,17.51,17.42,17.48,162903.0
2020-12-17 12:00:00,17.48,17.5,17.4,17.42,106508.0,17.48,17.5,17.4,17.42,106508.0
2020-12-17 12:30:00,17.43,17.48,17.4,17.46,100988.0,17.43,17.48,17.4,17.46,100988.0
2020-12-17 13:00:00,17.46,17.51,17.45,17.48,97369.0,17.46,17.51,17.45,17.48,97369.0
2020-12-17 13:30:00,17.49,17.52,17.42,17.43,90630.0,17.49,17.52,17.42,17.43,90630.0
2020-12-17 14:00:00,17.43,17.43,17.37,17.38,141145.0,17.43,17.43,17.37,17.38,141145.0
2020-12-17 14:30:00,17.39,17.45,17.37,17.39,242279.0,17.39,17.45,17.37,17.39,242279.0
2020-12-17 15:00:00,17.39,17.4,17.31,17.32,227603.0,17.39,17.4,17.31,17.32,227603.0
2020-12-17 15:30:00,17.32,17.45,17.31,17.41,552333.0,17.32,17.45,17.31,17.41,552333.0
2020-12-18 09:30:00,17.3,17.41,17.27,17.38,475008.0,17.3,17.41,17.27,17.38,475008.0
2020-12-18 10:00:00,17.38,17.5,17.34,17.44,235108.0,17.38,17.5,17.34,17.44,235108.0
2020-12-18 10:30:00,17.44,17.54,17.44,17.51,234210.0,17.44,17.54,17.44,17.51,234210.0
2020-12-18 11:00:00,17.51,17.52,17.31,17.35,182453.0,17.51,17.52,17.31,17.35,182453.0
2020-12-18 11:30:00,17.36,17.38,17.3,17.3,101178.0,17.36,17.38,17.3,17.3,101178.0
2020-12-18 12:00:00,17.3,17.38,17.29,17.33,149638.0,17.3,17.38,17.29,17.33,149638.0
2020-12-18 12:30:00,17.33,17.42,17.32,17.39,135400.0,17.33,17.42,17.32,17.39,135400.0
2020-12-18 13:00:00,17.39,17.45,17.33,17.34,112724.0,17.39,17.45,17.33,17.34,112724.0
2020-12-18 13:30:00,17.34,17.4,17.33,17.37,134866.0,17.34,17.4,17.33,17.37,134866.0
2020-12-18 14:00:00,17.37,17.42,17.33,17.41,160379.0,17.37,17.42,17.33,17.41,160379.0
2020-12-18 14:30:00,17.41,17.42,17.32,17.37,162160.0,17.41,17.42,17.32,17.37,162160.0
2020-12-18 15:00:00,17.37,17.39,17.28,17.3,240010.0,17.37,17.39,17.28,17.3,240010.0
2020-12-18 15:30:00,17.3,17.42,17.2,17.37,1075710.0,17.3,17.42,17.2,17.37,1075710.0
2020-12-21 09:30:00,17.04,17.45,16.98,17.33,662459.0,17.04,17.45,16.98,17.33,662459.0
2020-12-21 10:00:00,17.33,17.37,17.1,17.19,299321.0,17.33,17.37,17.1,17.19,299321.0
2020-12-21 10:30:00,17.16,17.29,17.14,17.27,183524.0,17.16,17.29,17.14,17.27,183524.0
2020-12-21 11:00:00,17.28,17.35,17.21,17.28,265447.0,17.28,17.35,17.21,17.28,265447.0
2020-12-21 11:30:00,17.28,17.33,17.23,17.28,117397.0,17.28,17.33,17.23,17.28,117397.0
2020-12-21 12:00:00,17.28,17.28,17.14,17.21,154907.0,17.28,17.28,17.14,17.21,154907.0
2020-12-21 12:30:00,17.21,17.3,17.21,17.27,139153.0,17.21,17.3,17.21,17.27,139153.0
2020-12-21 13:00:00,17.28,17.3,17.23,17.27,172922.0,17.28,17.3,17.23,17.27,172922.0
2020-12-21 13:30:00,17.26,17.32,17.25,17.29,94572.0,17.26,17.32,17.25,17.29,94572.0
2020-12-21 14:00:00,17.29,17.43,17.27,17.4,118432.0,17.29,17.43,17.27,17.4,118432.0
2020-12-21 14:30:00,17.4,17.45,17.36,17.37,126628.0,17.4,17.45,17.36,17.37,126628.0
2020-12-21 15:00:00,17.37,17.43,17.34,17.37,188655.0,17.37,17.43,17.34,17.37,188655.0
2020-12-21 15:30:00,17.36,17.39,17.31,17.35,594577.0,17.36,17.39,17.31,17.35,594577.0
2020-12-22 09:30:00,17.42,17.42,16.94,16.96,322935.0,17.42,17.42,16.94,16.96,322935.0
2020-12-22 10:00:00,16.96,17.3,16.92,17.27,833182.0,16.96,17.3,16.92,17.27,833182.0
2020-12-22 10:30:00,17.29,17.33,17.14,17.17,218567.0,17.29,17.33,17.14,17.17,218567.0
2020-12-22 11:00:00,17.18,17.25,17.17,17.19,150699.0,17.18,17.25,17.17,17.19,150699.0
2020-12-22 11:30:00,17.19,17.2,17.05,17.14,175714.0,17.19,17.2,17.05,17.14,175714.0
2020-12-22 12:00:00,17.14,17.15,17.1,17.11,86253.0,17.14,17.15,17.1,17.11,86253.0
2020-12-22 12:30:00,17.12,17.19,17.11,17.15,111048.0,17.12,17.19,17.11,17.15,111048.0
2020-12-22 13:00:00,17.16,17.17,17.1,17.11,94746.0,17.16,17.17,17.1,17.11,94746.0
2020-12-22 13:30:00,17.1,17.11,17.05,17.09,140832.0,17.1,17.11,17.05,17.09,140832.0
2020-12-22 14:00:00,17.09,17.14,17.08,17.11,114581.0,17.09,17.14,17.08,17.11,114581.0
2020-12-22 14:30:00,17.1,17.1,16.98,17.04,672273.0,17.1,17.1,16.98,17.04,672273.0
2020-12-22 15:00:00,17.05,17.06,16.88,16.91,289095.0,17.05,17.06,16.88,16.91,289095.0
2020-12-22 15:30:00,16.91,17.0,16.86,16.87,860018.0,16.91,17.0,16.86,16.87,860018.0
2020-12-23 09:30:00,16.86,17.28,16.86,17.21,729854.0,16.86,17.28,16.86,17.21,729854.0
2020-12-23 10:00:00,17.23,17.31,17.04,17.07,589907.0,17.23,17.31,17.04,17.07,589907.0
2020-12-23 10:30:00,17.08,17.24,17.08,17.23,306909.0,17.08,17.24,17.08,17.23,306909.0
2020-12-23 11:00:00,17.23,17.32,17.16,17.3,318023.0,17.23,17.32,17.16,17.3,318023.0
2020-12-23 11:30:00,17.3,17.32,17.26,17.27,152826.0,17.3,17.32,17.26,17.27,152826.0
2020-12-23 12:00:00,17.26,17.27,17.18,17.25,196393.0,17.26,17.27,17.18,17.25,196393.0
2020-12-23 12:30:00,17.26,17.26,17.15,17.18,150659.0,17.26,17.26,17.15,17.18,150659.0
2020-12-23 13:00:00,17.19,17.24,17.18,17.24,181748.0,17.19,17.24,17.18,17.24,181748.0
2020-12-23 13:30:00,17.25,17.28,17.21,17.28,114255.0,17.25,17.28,17.21,17.28,114255.0
2020-12-23 14:00:00,17.28,17.37,17.28,17.35,123858.0,17.28,17.37,17.28,17.35,123858.0
2020-12-23 14:30:00,17.35,17.4,17.33,17.36,176691.0,17.35,17.4,17.33,17.36,176691.0
2020-12-23 15:00:00,17.36,17.41,17.32,17.39,222464.0,17.36,17.41,17.32,17.39,222464.0
2020-12-23 15:30:00,17.39,17.47,17.36,17.36,753191.0,17.39,17.47,17.36,17.36,753191.0
2020-12-24 09:30:00,17.42,17.42,16.9,17.08,472809.0,17.42,17.42,16.9,17.08,472809.0
2020-12-24 10:00:00,17.07,17.08,16.95,16.97,201565.0,17.07,17.08,16.95,16.97,201565.0
2020-12-24 10:30:00,16.98,17.31,16.93,17.25,948501.0,16.98,17.31,16.93,17.25,948501.0
2020-12-24 11:00:00,17.25,17.27,17.11,17.19,175828.0,17.25,17.27,17.11,17.19,175828.0
2020-12-24 11:30:00,17.18,17.32,17.16,17.3,189609.0,17.18,17.32,17.16,17.3,189609.0
2020-12-24 12:00:00,17.29,17.31,17.24,17.29,149807.0,17.29,17.31,17.24,17.29,149807.0
2020-12-24 12:30:00,17.29,17.43,17.27,17.4,538676.0,17.29,17.43,17.27,17.4,538676.0
2020-12-28 09:30:00,17.42,17.66,17.21,17.61,478899.0,17.42,17.66,17.21,17.61,478899.0
2020-12-28 10:00:00,17.61,17.64,17.37,17.44,646115.0,17.61,17.64,17.37,17.44,646115.0
2020-12-28 10:30:00,17.44,17.45,17.22,17.3,245115.0,17.44,17.45,17.22,17.3,245115.0
2020-12-28 11:00:00,17.3,17.43,17.28,17.43,177412.0,17.3,17.43,17.28,17.43,177412.0
2020-12-28 11:30:00,17.43,17.56,17.43,17.46,226063.0,17.43,17.56,17.43,17.46,226063.0
2020-12-28 12:00:00,17.45,17.52,17.44,17.48,126311.0,17.45,17.52,17.44,17.48,126311.0
2020-12-28 12:30:00,17.49,17.61,17.48,17.56,252871.0,17.49,17.61,17.48,17.56,252871.0
2020-12-28 13:00:00,17.55,17.59,17.53,17.53,142085.0,17.55,17.59,17.53,17.53,142085.0
2020-12-28 13:30:00,17.54,17.55,17.47,17.47,110493.0,17.54,17.55,17.47,17.47,110493.0
2020-12-28 14:00:00,17.48,17.55,17.46,17.53,131894.0,17.48,17.55,17.46,17.53,131894.0
2020-12-28 14:30:00,17.53,17.54,17.42,17.45,101983.0,17.53,17.54,17.42,17.45,101983.0
2020-12-28 15:00:00,17.44,17.44,17.31,17.32,234445.0,17.44,17.44,17.31,17.32,234445.0
2020-12-28 15:30:00,17.32,17.33,17.22,17.27,691824.0,17.32,17.33,17.22,17.27,691824.0
2020-12-29 09:30:00,17.07,17.22,16.95,16.96,683570.0,17.07,17.22,16.95,16.96,683570.0
2020-12-29 10:00:00,16.98,16.98,16.72,16.87,468791.0,16.98,16.98,16.72,16.87,468791.0
2020-12-29 10:30:00,16.87,16.99,16.85,16.95,260577.0,16.87,16.99,16.85,16.95,260577.0
2020-12-29 11:00:00,16.94,16.97,16.85,16.86,163033.0,16.94,16.97,16.85,16.86,163033.0
2020-12-29 11:30:00,16.85,16.91,16.81,16.89,114126.0,16.85,16.91,16.81,16.89,114126.0
2020-12-29 12:00:00,16.89,16.93,16.74,16.78,131180.0,16.89,16.93,16.74,16.78,131180.0
2020-12-29 12:30:00,16.78,16.81,16.71,16.76,210918.0,16.78,16.81,16.71,16.76,210918.0
2020-12-29 13:00:00,16.77,16.84,16.75,16.83,144391.0,16.77,16.84,16.75,16.83,144391.0
2020-12-29 13:30:00,16.83,16.92,16.81,16.89,123143.0,16.83,16.92,16.81,16.89,123143.0
2020-12-29 14:00:00,16.89,16.91,16.86,16.87,91309.0,16.89,16.91,16.86,16.87,91309.0
2020-12-29 14:30:00,16.87,16.92,16.8,16.82,264019.0,16.87,16.92,16.8,16.82,264019.0
2020-12-29 15:00:00,16.81,16.96,16.81,16.93,565877.0,16.81,16.96,16.81,16.93,565877.0
2020-12-29 15:30:00,16.92,16.94,16.86,16.87,950460.0,16.92,16.94,16.86,16.87,950460.0
2020-12-30 09:30:00,17.01,17.21,16.96,17.1,371265.0,17.01,17.21,16.96,17.1,371265.0
2020-12-30 10:00:00,17.11,17.17,17.02,17.14,176505.0,17.11,17.17,17.02,17.14,176505.0
2020-12-30 10:30:00,17.14,17.15,17.03,17.07,165264.0,17.14,17.15,17.03,17.07,165264.0
2020-12-30 11:00:00,17.07,17.15,17.06,17.07,176833.0,17.07,17.15,17.06,17.07,176833.0
2020-12-30 11:30:00,17.06,17.09,17.01,17.05,109052.0,17.06,17.09,17.01,17.05,109052.0
2020-12-30 12:00:00,17.05,17.08,17.01,17.04,137761.0,17.05,17.08,17.01,17.04,137761.0
2020-12-30 12:30:00,17.04,17.16,17.01,17.14,589212.0,17.04,17.16,17.01,17.14,589212.0
2020-12-30 13:00:00,17.14,17.22,17.1,17.21,726528.0,17.14,17.22,17.1,17.21,726528.0
2020-12-30 13:30:00,17.21,17.36,17.21,17.32,278926.0,17.21,17.36,17.21,17.32,278926.0
2020-12-30 14:00:00,17.32,17.38,17.3,17.37,255810.0,17.32,17.38,17.3,17.37,255810.0
2020-12-30 14:30:00,17.37,17.39,17.3,17.32,223396.0,17.37,17.39,17.3,17.32,223396.0
2020-12-30 15:00:00,17.32,17.42,17.31,17.42,298795.0,17.32,17.42,17.31,17.42,298795.0
2020-12-30 15:30:00,17.42,17.5,17.38,17.46,842304.0,17.42,17.5,17.38,17.46,842304.0
2020-12-31 09:30:00,17.34,17.39,17.1,17.25,312708.0,17.34,17.39,17.1,17.25,312708.0
2020-12-31 10:00:00,17.25,17.37,17.14,17.37,177181.0,17.25,17.37,17.14,17.37,177181.0
2020-12-31 10:30:00,17.37,17.46,17.33,17.42,230910.0,17.37,17.46,17.33,17.42,230910.0
2020-12-31 11:00:00,17.43,17.48,17.39,17.44,196073.0,17.43,17.48,17.39,17.44,196073.0
2020-12-31 11:30:00,17.43,17.44,17.27,17.32,247582.0,17.43,17.44,17.27,17.32,247582.0
2020-12-31 12:00:00,17.31,17.31,17.21,17.25,174070.0,17.31,17.31,17.21,17.25,174070.0
2020-12-31 12:30:00,17.25,17.35,17.21,17.35,123000.0,17.25,17.35,17.21,17.35,123000.0
2020-12-31 13:00:00,17.34,17.34,17.27,17.3,100515.0,17.34,17.34,17.27,17.3,100515.0
2020-12-31 13:30:00,17.3,17.32,17.26,17.28,93137.0,17.3,17.32,17.26,17.28,93137.0
2020-12-31 14:00:00,17.27,17.31,17.24,17.27,103099.0,17.27,17.31,17.24,17.27,103099.0
2020-12-31 14:30:00,17.27,17.31,17.25,17.26,98675.0,17.27,17.31,17.25,17.26,98675.0
2020-12-31 15:00:00,17.26,17.4,17.25,17.32,251896.0,17.26,17.4,17.25,17.32,251896.0
2020-12-31 15:30:00,17.32,17.33,17.17,17.17,605882.0,17.32,17.33,17.17,17.17,605882.0
2021-01-04 09:30:00,17.67,17.67,17.23,17.36,762916.0,17.67,17.67,17.23,17.36,762916.0
2021-01-04 10:00:00,17.36,17.48,17.34,17.36,392803.0,17.36,17.48,17.34,17.36,392803.0
2021-01-04 10:30:00,17.36,17.4,17.07,17.17,313226.0,17.36,17.4,17.07,17.17,313226.0
2021-01-04 11:00:00,17.16,17.24,17.05,17.21,334039.0,17.16,17.24,17.05,17.21,334039.0
2021-01-04 11:30:00,17.21,17.3,17.14,17.19,275003.0,17.21,17.3,17.14,17.19,275003.0
2021-01-04 12:00:00,17.19,17.24,17.05,17.22,304853.0,17.19,17.24,17.05,17.22,304853.0
2021-01-04 12:30:00,17.21,17.31,17.14,17.3,203206.0,17.21,17.31,17.14,17.3,203206.0
2021-01-04 13:00:00,17.29,17.45,17.28,17.41,170945.0,17.29,17.45,17.28,17.41,170945.0
2021-01-04 13:30:00,17.41,17.42,17.33,17.37,140591.0,17.41,17.42,17.33,17.37,140591.0
2021-01-04 14:00:00,17.38,17.38,17.25,17.36,167574.0,17.38,17.38,17.25,17.36,167574.0
2021-01-04 14:30:00,17.36,17.36,17.23,17.35,220277.0,17.36,17.36,17.23,17.35,220277.0
2021-01-04 15:00:00,17.35,17.35,17.24,17.31,220182.0,17.35,17.35,17.24,17.31,220182.0
2021-01-04 15:30:00,17.31,17.38,17.28,17.36,598847.0,17.31,17.38,17.28,17.36,598847.0
2021-01-05 09:30:00,17.37,17.69,17.26,17.57,548630.0,17.37,17.69,17.26,17.57,548630.0
2021-01-05 10:00:00,17.58,17.78,17.57,17.75,434260.0,17.58,17.78,17.57,17.75,434260.0
2021-01-05 10:30:00,17.75,17.86,17.69,17.78,509325.0,17.75,17.86,17.69,17.78,509325.0
2021-01-05 11:00:00,17.78,17.82,17.69,17.81,293570.0,17.78,17.82,17.69,17.81,293570.0
2021-01-05 11:30:00,17.8,17.87,17.75,17.79,236583.0,17.8,17.87,17.75,17.79,236583.0
2021-01-05 12:00:00,17.79,17.89,17.78,17.8,305215.0,17.79,17.89,17.78,17.8,305215.0
2021-01-05 12:30:00,17.8,17.84,17.78,17.79,112852.0,17.8,17.84,17.78,17.79,112852.0
2021-01-05 13:00:00,17.8,17.85,17.75,17.8,128627.0,17.8,17.85,17.75,17.8,128627.0
2021-01-05 13:30:00,17.81,17.88,17.8,17.86,91380.0,17.81,17.88,17.8,17.86,91380.0
2021-01-05 14:00:00,17.86,17.99,17.85,17.98,292997.0,17.86,17.99,17.85,17.98,292997.0
2021-01-05 14:30:00,17.99,18.0,17.78,17.79,180369.0,17.99,18.0,17.78,17.79,180369.0
2021-01-05 15:00:00,17.79,17.89,17.78,17.85,211729.0,17.79,17.89,17.78,17.85,211729.0
2021-01-05 15:30:00,17.85,17.91,17.83,17.86,651337.0,17.85,17.91,17.83,17.86,651337.0
2021-01-06 09:30:00,17.84,18.13,17.79,17.91,377553.0,17.84,18.13,17.79,17.91,377553.0
2021-01-06 10:00:00,17.91,18.24,17.89,18.14,372346.0,17.91,18.24,17.89,18.14,372346.0
2021-01-06 10:30:00,18.14,18.19,18.01,18.19,214787.0,18.14,18.19,18.01,18.19,214787.0
2021-01-06 11:00:00,18.19,18.31,18.14,18.26,160330.0,18.19,18.31,18.14,18.26,160330.0
2021-01-06 11:30:00,18.25,18.3,18.15,18.28,151414.0,18.25,18.3,18.15,18.28,151414.0
2021-01-06 12:00:00,18.29,18.31,18.2,18.25,278288.0,18.29,18.31,18.2,18.25,278288.0
2021-01-06 12:30:00,18.25,18.33,18.22,18.26,281608.0,18.25,18.33,18.22,18.26,281608.0
2021-01-06 13:00:00,18.26,18.28,18.21,18.21,180898.0,18.26,18.28,18.21,18.21,180898.0
2021-01-06 13:30:00,18.22,18.24,18.18,18.2,155046.0,18.22,18.24,18.18,18.2,155046.0
2021-01-06 14:00:00,18.2,18.24,17.94,18.0,330118.0,18.2,18.24,17.94,18.0,330118.0
2021-01-06 14:30:00,18.01,18.08,17.74,17.92,303744.0,18.01,18.08,17.74,17.92,303744.0
2021-01-06 15:00:00,17.92,18.0,17.85,17.95,273177.0,17.92,18.0,17.85,17.95,273177.0
2021-01-06 15:30:00,17.96,18.0,17.87,17.96,795395.0,17.96,18.0,17.87,17.96,795395.0
2021-01-07 09:30:00,18.1,18.28,17.81,18.04,384441.0,18.1,18.28,17.81,18.04,384441.0
2021-01-07 10:00:00,18.05,18.05,17.78,17.92,670192.0,18.05,18.05,17.78,17.92,670192.0
2021-01-07 10:30:00,17.93,18.08,17.92,17.99,695233.0,17.93,18.08,17.92,17.99,695233.0
2021-01-07 11:00:00,17.98,18.03,17.89,17.97,228186.0,17.98,18.03,17.89,17.97,228186.0
2021-01-07 11:30:00,17.98,18.03,17.91,17.92,639436.0,17.98,18.03,17.91,17.92,639436.0
2021-01-07 12:00:00,17.92,18.14,17.92,18.14,170325.0,17.92,18.14,17.92,18.14,170325.0
2021-01-07 12:30:00,18.14,18.16,18.02,18.09,192690.0,18.14,18.16,18.02,18.09,192690.0
2021-01-07 13:00:00,18.09,18.2,18.08,18.08,186166.0,18.09,18.2,18.08,18.08,186166.0
2021-01-07 13:30:00,18.07,18.13,18.06,18.12,97389.0,18.07,18.13,18.06,18.12,97389.0
2021-01-07 14:00:00,18.12,18.15,18.06,18.1,171766.0,18.12,18.15,18.06,18.1,171766.0
2021-01-07 14:30:00,18.1,18.11,18.05,18.07,112408.0,18.1,18.11,18.05,18.07,112408.0
2021-01-07 15:00:00,18.07,18.12,18.04,18.08,224376.0,18.07,18.12,18.04,18.08,224376.0
2021-01-07 15:30:00,18.08,18.1,18.02,18.03,785948.0,18.08,18.1,18.02,18.03,785948.0
2021-01-08 09:30:00,18.13,18.2,17.94,18.14,297040.0,18.13,18.2,17.94,18.14,297040.0
2021-01-08 10:00:00,18.14,18.16,17.84,17.85,128971.0,18.14,18.16,17.84,17.85,128971.0
2021-01-08 10:30:00,17.86,18.18,17.86,18.15,466869.0,17.86,18.18,17.86,18.15,466869.0
2021-01-08 11:00:00,18.15,18.16,18.03,18.08,258263.0,18.15,18.16,18.03,18.08,258263.0
2021-01-08 11:30:00,18.09,18.21,18.08,18.16,143981.0,18.09,18.21,18.08,18.16,143981.0
2021-01-08 12:00:00,18.16,18.17,18.04,18.07,100159.0,18.16,18.17,18.04,18.07,100159.0
2021-01-08 12:30:00,18.07,18.09,17.93,17.95,211717.0,18.07,18.09,17.93,17.95,211717.0
2021-01-08 13:00:00,17.96,17.97,17.77,17.82,188284.0,17.96,17.97,17.77,17.82,188284.0
2021-01-08 13:30:00,17.82,17.82,17.67,17.73,449743.0,17.82,17.82,17.67,17.73,449743.0
2021-01-08 14:00:00,17.74,17.87,17.7,17.75,387527.0,17.74,17.87,17.7,17.75,387527.0
2021-01-08 14:30:00,17.76,17.81,17.69,17.79,190584.0,17.76,17.81,17.69,17.79,190584.0
2021-01-08 15:00:00,17.78,17.87,17.76,17.81,151052.0,17.78,17.87,17.76,17.81,151052.0
2021-01-08 15:30:00,17.81,17.84,17.69,17.7,689226.0,17.81,17.84,17.69,17.7,689226.0
2021-01-11 09:30:00,17.43,17.65,17.3,17.62,568003.0,17.43,17.65,17.3,17.62,568003.0
2021-01-11 10:00:00,17.62,17.71,17.51,17.7,341196.0,17.62,17.71,17.51,17.7,341196.0
2021-01-11 10:30:00,17.69,17.79,17.63,17.73,268470.0,17.69,17.79,17.63,17.73,268470.0
2021-01-11 11:00:00,17.73,17.88,17.66,17.82,549923.0,17.73,17.88,17.66,17.82,549923.0
2021-01-11 11:30:00,17.81,17.83,17.73,17.82,206590.0,17.81,17.83,17.73,17.82,206590.0
2021-01-11 12:00:00,17.82,17.89,17.82,17.87,222285.0,17.82,17.89,17.82,17.87,222285.0
2021-01-11 12:30:00,17.86,17.95,17.85,17.89,248435.0,17.86,17.95,17.85,17.89,248435.0
2021-01-11 13:00:00,17.9,17.94,17.76,17.82,185075.0,17.9,17.94,17.76,17.82,185075.0
2021-01-11 13:30:00,17.82,17.96,17.82,17.95,158279.0,17.82,17.96,17.82,17.95,158279.0
2021-01-11 14:00:00,17.95,17.95,17.88,17.95,224021.0,17.95,17.95,17.88,17.95,224021.0
2021-01-11 14:30:00,17.94,17.96,17.88,17.93,155520.0,17.94,17.96,17.88,17.93,155520.0
2021-01-11 15:00:00,17.94,17.98,17.89,17.95,191855.0,17.94,17.98,17.89,17.95,191855.0
2021-01-11 15:30:00,17.95,18.02,17.9,17.97,650475.0,17.95,18.02,17.9,17.97,650475.0
2021-01-12 09:30:00,17.96,18.3,17.87,18.25,411876.0,17.96,18.3,17.87,18.25,411876.0
2021-01-12 10:00:00,18.25,18.79,18.24,18.57,1034393.0,18.25,18.79,18.24,18.57,1034393.0
2021-01-12 10:30:00,18.57,18.67,18.48,18.66,373057.0,18.57,18.67,18.48,18.66,373057.0
2021-01-12 11:00:00,18.66,18.97,18.62,18.96,448574.0,18.66,18.97,18.62,18.96,448574.0
2021-01-12 11:30:00,18.96,19.0,18.88,19.0,598370.0,18.96,19.0,18.88,19.0,598370.0
2021-01-12 12:00:00,19.0,19.01,18.78,18.86,278522.0,19.0,19.01,18.78,18.86,278522.0
2021-01-12 12:30:00,18.86,18.88,18.78,18.81,169141.0,18.86,18.88,18.78,18.81,169141.0
2021-01-12 13:00:00,18.82,18.84,18.72,18.79,274786.0,18.82,18.84,18.72,18.79,274786.0
2021-01-12 13:30:00,18.79,18.82,18.75,18.77,195364.0,18.79,18.82,18.75,18.77,195364.0
2021-01-12 14:00:00,18.76,18.78,18.71,18.73,190954.0,18.76,18.78,18.71,18.73,190954.0
2021-01-12 14:30:00,18.73,18.85,18.73,18.82,185650.0,18.73,18.85,18.73,18.82,185650.0
2021-01-12 15:00:00,18.82,19.0,18.79,18.98,279923.0,18.82,19.0,18.79,18.98,279923.0
2021-01-12 15:30:00,18.98,19.0,18.86,18.88,1092962.0,18.98,19.0,18.86,18.88,1092962.0
2021-01-13 09:30:00,18.86,18.92,18.51,18.7,345695.0,18.86,18.92,18.51,18.7,345695.0
2021-01-13 10:00:00,18.71,18.78,18.61,18.71,129218.0,18.71,18.78,18.61,18.71,129218.0
2021-01-13 10:30:00,18.71,18.72,18.55,18.62,150826.0,18.71,18.72,18.55,18.62,150826.0
2021-01-13 11:00:00,18.62,18.64,18.46,18.55,163720.0,18.62,18.64,18.46,18.55,163720.0
2021-01-13 11:30:00,18.56,18.56,18.36,18.37,147920.0,18.56,18.56,18.36,18.37,147920.0
2021-01-13 12:00:00,18.38,18.49,18.35,18.44,168583.0,18.38,18.49,18.35,18.44,168583.0
2021-01-13 12:30:00,18.44,18.54,18.41,18.54,113148.0,18.44,18.54,18.41,18.54,113148.0
2021-01-13 13:00:00,18.53,18.58,18.46,18.55,103066.0,18.53,18.58,18.46,18.55,103066.0
2021-01-13 13:30:00,18.55,18.57,18.48,18.5,104012.0,18.55,18.57,18.48,18.5,104012.0
2021-01-13 14:00:00,18.49,18.56,18.44,18.45,169068.0,18.49,18.56,18.44,18.45,169068.0
2021-01-13 14:30:00,18.46,18.47,18.33,18.35,166648.0,18.46,18.47,18.33,18.35,166648.0
2021-01-13 15:00:00,18.34,18.44,18.33,18.36,242396.0,18.34,18.44,18.33,18.36,242396.0
2021-01-13 15:30:00,18.37,18.49,18.31,18.45,738185.0,18.37,18.49,18.31,18.45,738185.0
2021-01-14 09:30:00,18.63,18.92,18.54,18.81,353720.0,18.63,18.92,18.54,18.81,353720.0
2021-01-14 10:00:00,18.8,18.81,18.61,18.63,124214.0,18.8,18.81,18.61,18.63,124214.0
2021-01-14 10:30:00,18.63,18.71,18.5,18.56,116979.0,18.63,18.71,18.5,18.56,116979.0
2021-01-14 11:00:00,18.56,18.63,18.49,18.61,139589.0,18.56,18.63,18.49,18.61,139589.0
2021-01-14 11:30:00,18.61,18.69,18.58,18.58,335488.0,18.61,18.69,18.58,18.58,335488.0
2021-01-14 12:00:00,18.59,18.66,18.54,18.61,153929.0,18.59,18.66,18.54,18.61,153929.0
2021-01-14 12:30:00,18.62,18.63,18.49,18.5,74415.0,18.62,18.63,18.49,18.5,74415.0
2021-01-14 13:00:00,18.5,18.6,18.48,18.6,99839.0,18.5,18.6,18.48,18.6,99839.0
2021-01-14 13:30:00,18.59,18.66,18.59,18.62,157587.0,18.59,18.66,18.59,18.62,157587.0
2021-01-14 14:00:00,18.63,18.7,18.6,18.66,146455.0,18.63,18.7,18.6,18.66,146455.0
2021-01-14 14:30:00,18.66,18.66,18.48,18.49,261450.0,18.66,18.66,18.48,18.49,261450.0
2021-01-14 15:00:00,18.5,18.56,18.45,18.54,346137.0,18.5,18.56,18.45,18.54,346137.0
2021-01-14 15:30:00,18.54,18.57,18.49,18.5,663384.0,18.54,18.57,18.49,18.5,663384.0
2021-01-15 09:30:00,18.36,18.49,18.24,18.36,442028.0,18.36,18.49,18.24,18.36,442028.0
2021-01-15 10:00:00,18.36,18.36,17.72,17.94,598811.0,18.36,18.36,17.72,17.94,598811.0
2021-01-15 10:30:00,17.94,18.17,17.93,18.08,221830.0,17.94,18.17,17.93,18.08,221830.0
2021-01-15 11:00:00,18.09,18.14,18.04,18.1,304003.0,18.09,18.14,18.04,18.1,304003.0
2021-01-15 11:30:00,18.1,18.12,17.97,18.0,359330.0,18.1,18.12,17.97,18.0,359330.0
2021-01-15 12:00:00,18.0,18.15,17.99,18.14,242046.0,18.0,18.15,17.99,18.14,242046.0
2021-01-15 12:30:00,18.14,18.19,18.12,18.19,98241.0,18.14,18.19,18.12,18.19,98241.0
2021-01-15 13:00:00,18.19,18.23,18.13,18.22,78713.0,18.19,18.23,18.13,18.22,78713.0
2021-01-15 13:30:00,18.22,18.25,18.13,18.18,113242.0,18.22,18.25,18.13,18.18,113242.0
2021-01-15 14:00:00,18.18,18.21,18.11,18.2,188124.0,18.18,18.21,18.11,18.2,188124.0
2021-01-15 14:30:00,18.2,18.26,18.15,18.18,127699.0,18.2,18.26,18.15,18.18,127699.0
2021-01-15 15:00:00,18.18,18.21,18.11,18.12,203665.0,18.18,18.21,18.11,18.12,203665.0
2021-01-15 15:30:00,18.13,18.13,18.04,18.09,539830.0,18.13,18.13,18.04,18.09,539830.0
2021-01-19 09:30:00,18.29,18.34,18.02,18.12,475861.0,18.29,18.34,18.02,18.12,475861.0
2021-01-19 10:00:00,18.11,18.12,17.94,18.07,320163.0,18.11,18.12,17.94,18.07,320163.0
2021-01-19 10:30:00,18.07,18.21,18.04,18.12,216450.0,18.07,18.21,18.04,18.12,216450.0
2021-01-19 11:00:00,18.11,18.17,18.07,18.1,245199.0,18.11,18.17,18.07,18.1,245199.0
2021-01-19 11:30:00,18.1,18.1,17.98,17.99,180203.0,18.1,18.1,17.98,17.99,180203.0
2021-01-19 12:00:00,18.0,18.07,17.97,18.05,124804.0,18.0,18.07,17.97,18.05,124804.0
2021-01-19 12:30:00,18.05,18.11,18.02,18.08,106463.0,18.05,18.11,18.02,18.08,106463.0
2021-01-19 13:00:00,18.08,18.29,18.06,18.27,458128.0,18.08,18.29,18.06,18.27,458128.0
2021-01-19 13:30:00,18.27,18.28,18.17,18.23,116861.0,18.27,18.28,18.17,18.23,116861.0
2021-01-19 14:00:00,18.22,18.27,18.17,18.19,177743.0,18.22,18.27,18.17,18.19,177743.0
2021-01-19 14:30:00,18.19,18.23,18.17,18.2,185921.0,18.19,18.23,18.17,18.2,185921.0
2021-01-19 15:00:00,18.2,18.22,18.15,18.19,199219.0,18.2,18.22,18.15,18.19,199219.0
2021-01-19 15:30:00,18.19,18.19,18.06,18.12,795089.0,18.19,18.19,18.06,18.12,795089.0
2021-01-20 09:30:00,18.15,18.64,18.12,18.64,1277552.0,18.15,18.64,18.12,18.64,1277552.0
2021-01-20 10:00:00,18.64,18.78,18.54,18.59,437266.0,18.64,18.78,18.54,18.59,437266.0
2021-01-20 10:30:00,18.59,18.59,18.45,18.53,478388.0,18.59,18.59,18.45,18.53,478388.0
2021-01-20 11:00:00,18.54,18.56,18.38,18.51,351802.0,18.54,18.56,18.38,18.51,351802.0
2021-01-20 11:30:00,18.5,18.65,18.49,18.62,289227.0,18.5,18.65,18.49,18.62,289227.0
2021-01-20 12:00:00,18.62,18.69,18.58,18.63,209128.0,18.62,18.69,18.58,18.63,209128.0
2021-01-20 12:30:00,18.63,18.8,18.61,18.71,355238.0,18.63,18.8,18.61,18.71,355238.0
2021-01-20 13:00:00,18.71,18.72,18.62,18.64,171379.0,18.71,18.72,18.62,18.64,171379.0
2021-01-20 13:30:00,18.65,18.75,18.62,18.63,375629.0,18.65,18.75,18.62,18.63,375629.0
2021-01-20 14:00:00,18.63,18.74,18.62,18.71,259939.0,18.63,18.74,18.62,18.71,259939.0
2021-01-20 14:30:00,18.7,18.82,18.7,18.77,356449.0,18.7,18.82,18.7,18.77,356449.0
2021-01-20 15:00:00,18.77,18.77,18.68,18.69,239191.0,18.77,18.77,18.68,18.69,239191.0
2021-01-20 15:30:00,18.69,18.72,18.54,18.61,852321.0,18.69,18.72,18.54,18.61,852321.0
2021-01-21 09:30:00,19.38,19.55,18.87,19.02,1496867.0,19.38,19.55,18.87,19.02,1496867.0
2021-01-21 10:00:00,19.02,19.11,18.82,18.94,496251.0,19.02,19.11,18.82,18.94,496251.0
2021-01-21 10:30:00,18.95,19.03,18.86,18.93,378685.0,18.95,19.03,18.86,18.93,378685.0
2021-01-21 11:00:00,18.92,18.96,18.83,18.96,259672.0,18.92,18.96,18.83,18.96,259672.0
2021-01-21 11:30:00,18.96,18.99,18.8,18.86,345021.0,18.96,18.99,18.8,18.86,345021.0
2021-01-21 12:00:00,18.87,18.92,18.79,18.91,185266.0,18.87,18.92,18.79,18.91,185266.0
2021-01-21 12:30:00,18.91,18.92,18.86,18.88,122856.0,18.91,18.92,18.86,18.88,122856.0
2021-01-21 13:00:00,18.88,19.0,18.87,18.89,240485.0,18.88,19.0,18.87,18.89,240485.0
2021-01-21 13:30:00,18.88,18.93,18.85,18.91,136169.0,18.88,18.93,18.85,18.91,136169.0
2021-01-21 14:00:00,18.91,18.94,18.87,18.9,159217.0,18.91,18.94,18.87,18.9,159217.0
2021-01-21 14:30:00,18.91,18.93,18.75,18.77,296875.0,18.91,18.93,18.75,18.77,296875.0
2021-01-21 15:00:00,18.77,18.82,18.72,18.8,298350.0,18.77,18.82,18.72,18.8,298350.0
2021-01-21 15:30:00,18.8,18.8,18.68,18.68,759037.0,18.8,18.8,18.68,18.68,759037.0
2021-01-22 09:30:00,18.54,18.6,18.2,18.39,423949.0,18.54,18.6,18.2,18.39,423949.0
2021-01-22 10:00:00,18.39,18.7,18.37,18.39,321267.0,18.39,18.7,18.37,18.39,321267.0
2021-01-22 10:30:00,18.38,18.43,18.27,18.28,177205.0,18.38,18.43,18.27,18.28,177205.0
2021-01-22 11:00:00,18.28,18.31,18.23,18.26,146067.0,18.28,18.31,18.23,18.26,146067.0
2021-01-22 11:30:00,18.26,18.41,18.26,18.39,126927.0,18.26,18.41,18.26,18.39,126927.0
2021-01-22 12:00:00,18.4,18.44,18.27,18.3,147437.0,18.4,18.44,18.27,18.3,147437.0
2021-01-22 12:30:00,18.3,18.43,18.29,18.41,167370.0,18.3,18.43,18.29,18.41,167370.0
2021-01-22 13:00:00,18.41,18.42,18.35,18.38,109017.0,18.41,18.42,18.35,18.38,109017.0
2021-01-22 13:30:00,18.38,18.41,18.29,18.3,121677.0,18.38,18.41,18.29,18.3,121677.0
2021-01-22 14:00:00,18.3,18.36,18.3,18.32,139031.0,18.3,18.36,18.3,18.32,139031.0
2021-01-22 14:30:00,18.33,18.49,18.32,18.48,207821.0,18.33,18.49,18.32,18.48,207821.0
2021-01-22 15:00:00,18.48,18.57,18.48,18.57,201933.0,18.48,18.57,18.48,18.57,201933.0
2021-01-22 15:30:00,18.56,18.58,18.51,18.51,563190.0,18.56,18.58,18.51,18.51,563190.0
2021-01-25 09:30:00,18.56,18.78,18.39,18.71,491119.0,18.56,18.78,18.39,18.71,491119.0
2021-01-25 10:00:00,18.71,18.98,18.65,18.9,202524.0,18.71,18.98,18.65,18.9,202524.0
2021-01-25 10:30:00,18.91,18.99,18.49,18.49,266446.0,18.91,18.99,18.49,18.49,266446.0
2021-01-25 11:00:00,18.49,18.56,18.15,18.2,525946.0,18.49,18.56,18.15,18.2,525946.0
2021-01-25 11:30:00,18.2,18.4,18.19,18.38,244983.0,18.2,18.4,18.19,18.38,244983.0
2021-01-25 12:00:00,18.38,18.39,18.11,18.27,381226.0,18.38,18.39,18.11,18.27,381226.0
2021-01-25 12:30:00,18.28,18.33,18.25,18.27,419532.0,18.28,18.33,18.25,18.27,419532.0
2021-01-25 13:00:00,18.28,18.42,18.27,18.33,535855.0,18.28,18.42,18.27,18.33,535855.0
2021-01-25 13:30:00,18.34,18.46,18.32,18.32,327249.0,18.34,18.46,18.32,18.32,327249.0
2021-01-25 14:00:00,18.32,18.37,18.27,18.32,187624.0,18.32,18.37,18.27,18.32,187624.0
2021-01-25 14:30:00,18.33,18.41,18.31,18.39,163884.0,18.33,18.41,18.31,18.39,163884.0
2021-01-25 15:00:00,18.4,18.56,18.4,18.55,309775.0,18.4,18.56,18.4,18.55,309775.0
2021-01-25 15:30:00,18.54,18.64,18.53,18.64,1055600.0,18.54,18.64,18.53,18.64,1055600.0
2021-01-26 09:30:00,19.24,19.24,18.75,18.77,850365.0,19.24,19.24,18.75,18.77,850365.0
2021-01-26 10:00:00,18.76,18.81,18.56,18.61,441809.0,18.76,18.81,18.56,18.61,441809.0
2021-01-26 10:30:00,18.62,18.66,18.4,18.46,375511.0,18.62,18.66,18.4,18.46,375511.0
2021-01-26 11:00:00,18.47,18.59,18.46,18.5,356129.0,18.47,18.59,18.46,18.5,356129.0
2021-01-26 11:30:00,18.5,18.5,18.34,18.39,279159.0,18.5,18.5,18.34,18.39,279159.0
2021-01-26 12:00:00,18.39,18.49,18.38,18.48,268097.0,18.39,18.49,18.38,18.48,268097.0
2021-01-26 12:30:00,18.48,18.51,18.35,18.39,305137.0,18.48,18.51,18.35,18.39,305137.0
2021-01-26 13:00:00,18.39,18.44,18.35,18.42,169929.0,18.39,18.44,18.35,18.42,169929.0
2021-01-26 13:30:00,18.41,18.46,18.32,18.32,306015.0,18.41,18.46,18.32,18.32,306015.0
2021-01-26 14:00:00,18.32,18.49,18.32,18.46,297747.0,18.32,18.49,18.32,18.46,297747.0
2021-01-26 14:30:00,18.45,18.5,18.43,18.48,189277.0,18.45,18.5,18.43,18.48,189277.0
2021-01-26 15:00:00,18.48,18.52,18.38,18.43,285916.0,18.48,18.52,18.38,18.43,285916.0
2021-01-26 15:30:00,18.43,18.56,18.42,18.51,815410.0,18.43,18.56,18.42,18.51,815410.0
2021-01-27 09:30:00,17.98,18.31,17.87,18.11,1067472.0,17.98,18.31,17.87,18.11,1067472.0
2021-01-27 10:00:00,18.11,18.14,17.86,17.99,580797.0,18.11,18.14,17.86,17.99,580797.0
2021-01-27 10:30:00,17.99,18.0,17.73,18.0,680811.0,17.99,18.0,17.73,18.0,680811.0
2021-01-27 11:00:00,18.0,18.18,17.88,17.9,582098.0,18.0,18.18,17.88,17.9,582098.0
2021-01-27 11:30:00,17.91,18.12,17.87,17.89,447730.0,17.91,18.12,17.87,17.89,447730.0
2021-01-27 12:00:00,17.89,17.92,17.76,17.79,406355.0,17.89,17.92,17.76,17.79,406355.0
2021-01-27 12:30:00,17.79,17.97,17.76,17.88,337965.0,17.79,17.97,17.76,17.88,337965.0
2021-01-27 13:00:00,17.88,17.92,17.76,17.8,516273.0,17.88,17.92,17.76,17.8,516273.0
2021-01-27 13:30:00,17.8,17.86,17.63,17.65,897524.0,17.8,17.86,17.63,17.65,897524.0
2021-01-27 14:00:00,17.66,17.75,17.4,17.41,880354.0,17.66,17.75,17.4,17.41,880354.0
2021-01-27 14:30:00,17.41,17.43,17.24,17.26,810973.0,17.41,17.43,17.24,17.26,810973.0
2021-01-27 15:00:00,17.25,17.4,17.19,17.21,953329.0,17.25,17.4,17.19,17.21,953329.0
2021-01-27 15:30:00,17.21,17.36,17.15,17.36,1698341.0,17.21,17.36,17.15,17.36,1698341.0
2021-01-28 09:30:00,17.55,18.11,17.5,17.87,812443.0,17.55,18.11,17.5,17.87,812443.0
2021-01-28 10:00:00,17.87,17.95,17.63,17.83,571230.0,17.87,17.95,17.63,17.83,571230.0
2021-01-28 10:30:00,17.84,18.13,17.71,18.06,713475.0,17.84,18.13,17.71,18.06,713475.0
2021-01-28 11:00:00,18.06,18.1,17.83,17.96,546622.0,18.06,18.1,17.83,17.96,546622.0
2021-01-28 11:30:00,17.96,18.16,17.91,18.11,491188.0,17.96,18.16,17.91,18.11,491188.0
2021-01-28 12:00:00,18.12,18.19,18.02,18.05,406555.0,18.12,18.19,18.02,18.05,406555.0
2021-01-28 12:30:00,18.05,18.14,18.02,18.08,213023.0,18.05,18.14,18.02,18.08,213023.0
2021-01-28 13:00:00,18.08,18.15,17.96,18.05,206425.0,18.08,18.15,17.96,18.05,206425.0
2021-01-28 13:30:00,18.06,18.15,18.03,18.09,534574.0,18.06,18.15,18.03,18.09,534574.0
2021-01-28 14:00:00,18.08,18.1,17.88,17.93,453535.0,18.08,18.1,17.88,17.93,453535.0
2021-01-28 14:30:00,17.93,18.1,17.92,18.06,349168.0,17.93,18.1,17.92,18.06,349168.0
2021-01-28 15:00:00,18.06,18.07,17.88,17.88,448190.0,18.06,18.07,17.88,17.88,448190.0
2021-01-28 15:30:00,17.88,17.97,17.82,17.83,1428161.0,17.88,17.97,17.82,17.83,1428161.0
2021-01-29 09:30:00,17.66,17.91,17.56,17.87,300410.0,17.66,17.91,17.56,17.87,300410.0
2021-01-29 10:00:00,17.89,17.92,17.69,17.7,206950.0,17.89,17.92,17.69,17.7,206950.0
2021-01-29 10:30:00,17.7,17.79,17.55,17.76,242606.0,17.7,17.79,17.55,17.76,242606.0
2021-01-29 11:00:00,17.77,17.88,17.73,17.78,192244.0,17.77,17.88,17.73,17.78,192244.0
2021-01-29 11:30:00,17.78,17.8,17.62,17.71,207299.0,17.78,17.8,17.62,17.71,207299.0
2021-01-29 12:00:00,17.71,17.8,17.54,17.56,161607.0,17.71,17.8,17.54,17.56,161607.0
2021-01-29 12:30:00,17.56,17.59,17.32,17.43,251917.0,17.56,17.59,17.32,17.43,251917.0
2021-01-29 13:00:00,17.43,17.55,17.37,17.53,173799.0,17.43,17.55,17.37,17.53,173799.0
2021-01-29 13:30:00,17.51,17.53,17.37,17.4,183400.0,17.51,17.53,17.37,17.4,183400.0
2021-01-29 14:00:00,17.4,17.54,17.4,17.4,216190.0,17.4,17.54,17.4,17.4,216190.0
2021-01-29 14:30:00,17.39,17.46,17.29,17.44,326736.0,17.39,17.46,17.29,17.44,326736.0
2021-01-29 15:00:00,17.44,17.64,17.44,17.63,278083.0,17.44,17.64,17.44,17.63,278083.0
2021-01-29 15:30:00,17.62,17.68,17.47,17.5,900065.0,17.62,17.68,17.47,17.5,900065.0
2021-02-01 09:30:00,17.65,17.86,17.48,17.49,397890.0,17.65,17.86,17.48,17.49,397890.0
2021-02-01 10:00:00,17.48,17.6,17.38,17.52,240711.0,17.48,17.6,17.38,17.52,240711.0
2021-02-01 10:30:00,17.52,17.57,17.37,17.5,270557.0,17.52,17.57,17.37,17.5,270557.0
2021-02-01 11:00:00,17.5,17.67,17.41,17.66,217193.0,17.5,17.67,17.41,17.66,217193.0
2021-02-01 11:30:00,17.66,17.78,17.6,17.7,174743.0,17.66,17.78,17.6,17.7,174743.0
2021-02-01 12:00:00,17.7,17.73,17.65,17.68,110323.0,17.7,17.73,17.65,17.68,110323.0
2021-02-01 12:30:00,17.69,17.74,17.53,17.65,347137.0,17.69,17.74,17.53,17.65,347137.0
2021-02-01 13:00:00,17.66,17.68,17.59,17.67,186330.0,17.66,17.68,17.59,17.67,186330.0
2021-02-01 13:30:00,17.67,17.76,17.66,17.75,109265.0,17.67,17.76,17.66,17.75,109265.0
2021-02-01 14:00:00,17.75,17.85,17.73,17.85,138305.0,17.75,17.85,17.73,17.85,138305.0
2021-02-01 14:30:00,17.84,17.86,17.79,17.84,121658.0,17.84,17.86,17.79,17.84,121658.0
2021-02-01 15:00:00,17.84,18.0,17.82,18.0,442338.0,17.84,18.0,17.82,18.0,442338.0
2021-02-01 15:30:00,18.0,18.03,17.91,17.99,668915.0,18.0,18.03,17.91,17.99,668915.0
2021-02-02 09:30:00,18.26,18.39,18.14,18.28,419626.0,18.26,18.39,18.14,18.28,419626.0
2021-02-02 10:00:00,18.29,18.38,18.14,18.16,235934.0,18.29,18.38,18.14,18.16,235934.0
2021-02-02 10:30:00,18.17,18.46,18.15,18.43,201378.0,18.17,18.46,18.15,18.43,201378.0
2021-02-02 11:00:00,18.42,18.48,18.32,18.47,224639.0,18.42,18.48,18.32,18.47,224639.0
2021-02-02 11:30:00,18.47,18.48,18.37,18.47,94973.0,18.47,18.48,18.37,18.47,94973.0
2021-02-02 12:00:00,18.47,18.6,18.47,18.56,168777.0,18.47,18.6,18.47,18.56,168777.0
2021-02-02 12:30:00,18.56,18.7,18.56,18.66,192874.0,18.56,18.7,18.56,18.66,192874.0
2021-02-02 13:00:00,18.67,18.78,18.65,18.68,164834.0,18.67,18.78,18.65,18.68,164834.0
2021-02-02 13:30:00,18.67,18.69,18.6,18.62,155543.0,18.67,18.69,18.6,18.62,155543.0
2021-02-02 14:00:00,18.63,18.75,18.63,18.64,228255.0,18.63,18.75,18.63,18.64,228255.0
2021-02-02 14:30:00,18.64,18.73,18.62,18.72,118345.0,18.64,18.73,18.62,18.72,118345.0
2021-02-02 15:00:00,18.72,18.73,18.61,18.61,140422.0,18.72,18.73,18.61,18.61,140422.0
2021-02-02 15:30:00,18.61,18.67,18.55,18.57,721946.0,18.61,18.67,18.55,18.57,721946.0
2021-02-03 09:30:00,18.77,19.1,18.64,19.01,501169.0,18.77,19.1,18.64,19.01,501169.0
2021-02-03 10:00:00,19.01,19.09,18.94,18.96,332715.0,19.01,19.09,18.94,18.96,332715.0
2021-02-03 10:30:00,18.96,19.25,18.95,19.2,288609.0,18.96,19.25,18.95,19.2,288609.0
2021-02-03 11:00:00,19.2,19.31,18.95,19.05,361458.0,19.2,19.31,18.95,19.05,361458.0
2021-02-03 11:30:00,19.07,19.2,19.06,19.2,147179.0,19.07,19.2,19.06,19.2,147179.0
2021-02-03 12:00:00,19.2,19.25,19.15,19.21,148171.0,19.2,19.25,19.15,19.21,148171.0
2021-02-03 12:30:00,19.2,19.32,19.18,19.29,176107.0,19.2,19.32,19.18,19.29,176107.0
2021-02-03 13:00:00,19.29,19.34,19.27,19.31,130105.0,19.29,19.34,19.27,19.31,130105.0
2021-02-03 13:30:00,19.31,19.47,19.3,19.45,326343.0,19.31,19.47,19.3,19.45,326343.0
2021-02-03 14:00:00,19.45,19.61,19.44,19.59,389419.0,19.45,19.61,19.44,19.59,389419.0
2021-02-03 14:30:00,19.59,19.65,19.54,19.55,312805.0,19.59,19.65,19.54,19.55,312805.0
2021-02-03 15:00:00,19.55,19.57,19.44,19.48,382668.0,19.55,19.57,19.44,19.48,382668.0
2021-02-03 15:30:00,19.48,19.57,19.47,19.5,1120902.0,19.48,19.57,19.47,19.5,1120902.0
2021-02-04 09:30:00,19.6,19.87,19.53,19.87,690764.0,19.6,19.87,19.53,19.87,690764.0
2021-02-04 10:00:00,19.87,19.87,19.59,19.65,310253.0,19.87,19.87,19.59,19.65,310253.0
2021-02-04 10:30:00,19.66,19.82,19.65,19.8,294767.0,19.66,19.82,19.65,19.8,294767.0
2021-02-04 11:00:00,19.8,19.9,19.78,19.87,228374.0,19.8,19.9,19.78,19.87,228374.0
2021-02-04 11:30:00,19.86,19.94,19.74,19.89,301015.0,19.86,19.94,19.74,19.89,301015.0
2021-02-04 12:00:00,19.89,19.97,19.87,19.89,217642.0,19.89,19.97,19.87,19.89,217642.0
2021-02-04 12:30:00,19.89,19.98,19.88,19.95,176411.0,19.89,19.98,19.88,19.95,176411.0
2021-02-04 13:00:00,19.96,20.08,19.92,20.05,352460.0,19.96,20.08,19.92,20.05,352460.0
2021-02-04 13:30:00,20.04,20.25,20.01,20.22,294636.0,20.04,20.25,20.01,20.22,294636.0
2021-02-04 14:00:00,20.22,20.27,20.17,20.19,243681.0,20.22,20.27,20.17,20.19,243681.0
2021-02-04 14:30:00,20.18,20.24,20.16,20.18,168970.0,20.18,20.24,20.16,20.18,168970.0
2021-02-04 15:00:00,20.17,20.21,20.07,20.16,321758.0,20.17,20.21,20.07,20.16,321758.0
2021-02-04 15:30:00,20.16,20.29,20.14,20.26,1009489.0,20.16,20.29,20.14,20.26,1009489.0
2021-02-05 09:30:00,20.49,20.66,20.39,20.52,519907.0,20.49,20.66,20.39,20.52,519907.0
2021-02-05 10:00:00,20.52,20.65,20.37,20.55,342443.0,20.52,20.65,20.37,20.55,342443.0
2021-02-05 10:30:00,20.56,20.73,20.54,20.57,351645.0,20.56,20.73,20.54,20.57,351645.0
2021-02-05 11:00:00,20.57,20.79,20.53,20.78,240026.0,20.57,20.79,20.53,20.78,240026.0
2021-02-05 11:30:00,20.77,20.83,20.62,20.75,254718.0,20.77,20.83,20.62,20.75,254718.0
2021-02-05 12:00:00,20.74,20.84,20.73,20.79,186140.0,20.74,20.84,20.73,20.79,186140.0
2021-02-05 12:30:00,20.79,20.82,20.74,20.81,148758.0,20.79,20.82,20.74,20.81,148758.0
2021-02-05 13:00:00,20.81,20.97,20.74,20.9,442252.0,20.81,20.97,20.74,20.9,442252.0
2021-02-05 13:30:00,20.89,20.96,20.88,20.88,176097.0,20.89,20.96,20.88,20.88,176097.0
2021-02-05 14:00:00,20.89,20.93,20.82,20.91,156783.0,20.89,20.93,20.82,20.91,156783.0
2021-02-05 14:30:00,20.91,20.93,20.83,20.88,154349.0,20.91,20.93,20.83,20.88,154349.0
2021-02-05 15:00:00,20.88,20.88,20.63,20.64,438187.0,20.88,20.88,20.63,20.64,438187.0
2021-02-05 15:30:00,20.64,20.74,20.62,20.7,639786.0,20.64,20.74,20.62,20.7,639786.0
2021-02-08 09:30:00,20.77,20.98,20.55,20.79,797069.0,20.77,20.98,20.55,20.79,797069.0
2021-02-08 10:00:00,20.79,20.88,20.6,20.72,494623.0,20.79,20.88,20.6,20.72,494623.0
2021-02-08 10:30:00,20.73,20.8,20.68,20.69,189359.0,20.73,20.8,20.68,20.69,189359.0
2021-02-08 11:00:00,20.68,20.84,20.65,20.77,295842.0,20.68,20.84,20.65,20.77,295842.0
2021-02-08 11:30:00,20.77,20.88,20.73,20.88,189012.0,20.77,20.88,20.73,20.88,189012.0
2021-02-08 12:00:00,20.87,21.0,20.8,20.99,247553.0,20.87,21.0,20.8,20.99,247553.0
2021-02-08 12:30:00,21.0,21.05,20.99,21.02,278972.0,21.0,21.05,20.99,21.02,278972.0
2021-02-08 13:00:00,21.01,21.04,20.94,20.96,127878.0,21.01,21.04,20.94,20.96,127878.0
2021-02-08 13:30:00,20.96,20.99,20.86,20.92,228539.0,20.96,20.99,20.86,20.92,228539.0
2021-02-08 14:00:00,20.92,20.92,20.78,20.82,247859.0,20.92,20.92,20.78,20.82,247859.0
2021-02-08 14:30:00,20.81,20.89,20.75,20.77,321217.0,20.81,20.89,20.75,20.77,321217.0
2021-02-08 15:00:00,20.77,20.84,20.73,20.8,199767.0,20.77,20.84,20.73,20.8,199767.0
2021-02-08 15:30:00,20.8,20.83,20.69,20.78,1052764.0,20.8,20.83,20.69,20.78,1052764.0
2021-02-09 09:30:00,20.61,20.83,20.53,20.81,526910.0,20.61,20.83,20.53,20.81,526910.0
2021-02-09 10:00:00,20.8,20.97,20.77,20.96,582528.0,20.8,20.97,20.77,20.96,582528.0
2021-02-09 10:30:00,20.97,21.07,20.87,20.9,459998.0,20.97,21.07,20.87,20.9,459998.0
2021-02-09 11:00:00,20.91,21.0,20.89,21.0,631122.0,20.91,21.0,20.89,21.0,631122.0
2021-02-09 11:30:00,21.0,21.13,20.96,21.07,737186.0,21.0,21.13,20.96,21.07,737186.0
2021-02-09 12:00:00,21.07,21.16,21.05,21.12,248798.0,21.07,21.16,21.05,21.12,248798.0
2021-02-09 12:30:00,21.12,21.2,21.1,21.18,389131.0,21.12,21.2,21.1,21.18,389131.0
2021-02-09 13:00:00,21.19,21.19,20.87,20.9,346045.0,21.19,21.19,20.87,20.9,346045.0
2021-02-09 13:30:00,20.89,20.9,20.63,20.72,511189.0,20.89,20.9,20.63,20.72,511189.0
2021-02-09 14:00:00,20.73,20.84,20.72,20.81,297770.0,20.73,20.84,20.72,20.81,297770.0
2021-02-09 14:30:00,20.81,20.83,20.7,20.83,307062.0,20.81,20.83,20.7,20.83,307062.0
2021-02-09 15:00:00,20.82,20.86,20.68,20.71,543618.0,20.82,20.86,20.68,20.71,543618.0
2021-02-09 15:30:00,20.71,20.75,20.64,20.74,1355995.0,20.71,20.75,20.64,20.74,1355995.0
2021-02-10 09:30:00,22.88,23.23,22.32,22.95,3102064.0,22.88,23.23,22.32,22.95,3102064.0
2021-02-10 10:00:00,22.95,22.97,21.82,22.07,1266808.0,22.95,22.97,21.82,22.07,1266808.0
2021-02-10 10:30:00,22.09,22.71,21.94,22.62,1062481.0,22.09,22.71,21.94,22.62,1062481.0
2021-02-10 11:00:00,22.62,22.83,22.46,22.5,519728.0,22.62,22.83,22.46,22.5,519728.0
2021-02-10 11:30:00,22.5,22.68,22.3,22.45,706703.0,22.5,22.68,22.3,22.45,706703.0
2021-02-10 12:00:00,22.45,22.6,22.27,22.38,443175.0,22.45,22.6,22.27,22.38,443175.0
2021-02-10 12:30:00,22.38,22.6,22.34,22.53,338107.0,22.38,22.6,22.34,22.53,338107.0
2021-02-10 13:00:00,22.52,22.65,22.45,22.63,249347.0,22.52,22.65,22.45,22.63,249347.0
2021-02-10 13:30:00,22.63,22.72,22.44,22.48,315307.0,22.63,22.72,22.44,22.48,315307.0
2021-02-10 14:00:00,22.48,22.5,22.33,22.36,224489.0,22.48,22.5,22.33,22.36,224489.0
2021-02-10 14:30:00,22.35,22.42,22.18,22.24,273148.0,22.35,22.42,22.18,22.24,273148.0
2021-02-10 15:00:00,22.25,22.5,22.24,22.4,687496.0,22.25,22.5,22.24,22.4,687496.0
2021-02-10 15:30:00,22.4,22.5,22.26,22.46,1274363.0,22.4,22.5,22.26,22.46,1274363.0
2021-02-11 09:30:00,22.83,23.48,22.71,23.19,1419859.0,22.83,23.48,22.71,23.19,1419859.0
2021-02-11 10:00:00,23.2,23.5,23.14,23.3,759655.0,23.2,23.5,23.14,23.3,759655.0
2021-02-11 10:30:00,23.31,23.37,23.18,23.19,1139951.0,23.31,23.37,23.18,23.19,1139951.0
2021-02-11 11:00:00,23.19,23.27,22.93,23.14,330415.0,23.19,23.27,22.93,23.14,330415.0
2021-02-11 11:30:00,23.14,23.21,23.09,23.1,248211.0,23.14,23.21,23.09,23.1,248211.0
2021-02-11 12:00:00,23.1,23.16,22.81,22.86,258872.0,23.1,23.16,22.81,22.86,258872.0
2021-02-11 12:30:00,22.86,22.97,22.83,22.96,298157.0,22.86,22.97,22.83,22.96,298157.0
2021-02-11 13:00:00,22.96,23.06,22.91,23.02,177607.0,22.96,23.06,22.91,23.02,177607.0
2021-02-11 13:30:00,23.01,23.09,22.99,22.99,157632.0,23.01,23.09,22.99,22.99,157632.0
2021-02-11 14:00:00,22.99,23.05,22.93,23.03,191482.0,22.99,23.05,22.93,23.03,191482.0
2021-02-11 14:30:00,23.02,23.09,23.0,23.07,212854.0,23.02,23.09,23.0,23.07,212854.0
2021-02-11 15:00:00,23.06,23.07,22.96,22.98,243974.0,23.06,23.07,22.96,22.98,243974.0
2021-02-11 15:30:00,22.98,23.06,22.95,22.99,1033734.0,22.98,23.06,22.95,22.99,1033734.0
2021-02-12 09:30:00,22.56,22.88,22.34,22.78,550267.0,22.56,22.88,22.34,22.78,550267.0
2021-02-12 10:00:00,22.78,22.82,22.44,22.53,475148.0,22.78,22.82,22.44,22.53,475148.0
2021-02-12 10:30:00,22.53,22.67,22.45,22.67,242983.0,22.53,22.67,22.45,22.67,242983.0
2021-02-12 11:00:00,22.67,22.72,22.55,22.66,207714.0,22.67,22.72,22.55,22.66,207714.0
2021-02-12 11:30:00,22.66,22.75,22.6,22.69,313910.0,22.66,22.75,22.6,22.69,313910.0
2021-02-12 12:00:00,22.68,22.71,22.53,22.57,200052.0,22.68,22.71,22.53,22.57,200052.0
2021-02-12 12:30:00,22.58,22.64,22.52,22.61,157739.0,22.58,22.64,22.52,22.61,157739.0
2021-02-12 13:00:00,22.61,22.65,22.55,22.59,154843.0,22.61,22.65,22.55,22.59,154843.0
2021-02-12 13:30:00,22.59,22.63,22.56,22.58,125598.0,22.59,22.63,22.56,22.58,125598.0
2021-02-12 14:00:00,22.58,22.59,22.47,22.54,227391.0,22.58,22.59,22.47,22.54,227391.0
2021-02-12 14:30:00,22.54,22.54,22.42,22.42,181709.0,22.54,22.54,22.42,22.42,181709.0
2021-02-12 15:00:00,22.43,22.47,22.35,22.36,282106.0,22.43,22.47,22.35,22.36,282106.0
2021-02-12 15:30:00,22.35,22.48,22.27,22.37,1395633.0,22.35,22.48,22.27,22.37,1395633.0
2021-02-16 09:30:00,22.37,22.59,22.35,22.42,463180.0,22.37,22.59,22.35,22.42,463180.0
2021-02-16 10:00:00,22.43,22.52,22.25,22.31,244042.0,22.43,22.52,22.25,22.31,244042.0
2021-02-16 10:30:00,22.31,22.32,22.06,22.16,327928.0,22.31,22.32,22.06,22.16,327928.0
2021-02-16 11:00:00,22.15,22.26,22.09,22.22,209873.0,22.15,22.26,22.09,22.22,209873.0
2021-02-16 11:30:00,22.22,22.34,22.12,22.15,452525.0,22.22,22.34,22.12,22.15,452525.0
2021-02-16 12:00:00,22.14,22.27,22.09,22.25,277750.0,22.14,22.27,22.09,22.25,277750.0
2021-02-16 12:30:00,22.26,22.47,22.23,22.44,155831.0,22.26,22.47,22.23,22.44,155831.0
2021-02-16 13:00:00,22.44,22.48,22.38,22.48,180863.0,22.44,22.48,22.38,22.48,180863.0
2021-02-16 13:30:00,22.48,22.54,22.45,22.52,176472.0,22.48,22.54,22.45,22.52,176472.0
2021-02-16 14:00:00,22.52,22.65,22.46,22.47,174119.0,22.52,22.65,22.46,22.47,174119.0
2021-02-16 14:30:00,22.47,22.51,22.14,22.25,364621.0,22.47,22.51,22.14,22.25,364621.0
2021-02-16 15:00:00,22.25,22.46,22.25,22.39,297072.0,22.25,22.46,22.25,22.39,297072.0
2021-02-16 15:30:00,22.39,22.42,22.28,22.39,862694.0,22.39,22.42,22.28,22.39,862694.0
2021-02-17 09:30:00,22.08,22.6,22.02,22.57,768090.0,22.08,22.6,22.02,22.57,768090.0
2021-02-17 10:00:00,22.57,22.62,22.21,22.24,259000.0,22.57,22.62,22.21,22.24,259000.0
2021-02-17 10:30:00,22.23,22.36,22.17,22.34,277398.0,22.23,22.36,22.17,22.34,277398.0
2021-02-17 11:00:00,22.33,22.33,21.97,22.14,221022.0,22.33,22.33,21.97,22.14,221022.0
2021-02-17 11:30:00,22.13,22.28,22.07,22.23,173897.0,22.13,22.28,22.07,22.23,173897.0
2021-02-17 12:00:00,22.23,22.38,22.21,22.37,232979.0,22.23,22.38,22.21,22.37,232979.0
2021-02-17 12:30:00,22.37,22.39,22.31,22.36,119705.0,22.37,22.39,22.31,22.36,119705.0
2021-02-17 13:00:00,22.36,22.44,22.36,22.42,124350.0,22.36,22.44,22.36,22.42,124350.0
2021-02-17 13:30:00,22.41,22.46,22.39,22.4,124122.0,22.41,22.46,22.39,22.4,124122.0
2021-02-17 14:00:00,22.4,22.51,22.25,22.3,176334.0,22.4,22.51,22.25,22.3,176334.0
2021-02-17 14:30:00,22.3,22.39,22.25,22.37,196842.0,22.3,22.39,22.25,22.37,196842.0
2021-02-17 15:00:00,22.37,22.48,22.36,22.48,174940.0,22.37,22.48,22.36,22.48,174940.0
2021-02-17 15:30:00,22.48,22.54,22.4,22.41,677589.0,22.48,22.54,22.4,22.41,677589.0
2021-02-18 09:30:00,22.33,22.44,22.18,22.31,274299.0,22.33,22.44,22.18,22.31,274299.0
2021-02-18 10:00:00,22.3,22.34,22.06,22.11,174512.0,22.3,22.34,22.06,22.11,174512.0
2021-02-18 10:30:00,22.1,22.11,21.99,22.01,226532.0,22.1,22.11,21.99,22.01,226532.0
2021-02-18 11:00:00,22.01,22.19,21.97,22.14,189154.0,22.01,22.19,21.97,22.14,189154.0
2021-02-18 11:30:00,22.14,22.22,22.13,22.18,186987.0,22.14,22.22,22.13,22.18,186987.0
2021-02-18 12:00:00,22.18,22.24,22.12,22.17,112587.0,22.18,22.24,22.12,22.17,112587.0
2021-02-18 12:30:00,22.18,22.26,22.1,22.13,184521.0,22.18,22.26,22.1,22.13,184521.0
2021-02-18 13:00:00,22.13,22.23,22.09,22.2,212637.0,22.13,22.23,22.09,22.2,212637.0
2021-02-18 13:30:00,22.2,22.22,22.1,22.11,209813.0,22.2,22.22,22.1,22.11,209813.0
2021-02-18 14:00:00,22.11,22.22,22.11,22.2,175157.0,22.11,22.22,22.11,22.2,175157.0
2021-02-18 14:30:00,22.2,22.32,22.2,22.3,121749.0,22.2,22.32,22.2,22.3,121749.0
2021-02-18 15:00:00,22.3,22.36,22.27,22.3,187061.0,22.3,22.36,22.27,22.3,187061.0
2021-02-18 15:30:00,22.3,22.39,22.25,22.29,836477.0,22.3,22.39,22.25,22.29,836477.0
2021-02-19 09:30:00,22.64,22.99,22.5,22.98,1030642.0,22.64,22.99,22.5,22.98,1030642.0
2021-02-19 10:00:00,22.97,23.03,22.87,22.97,425877.0,22.97,23.03,22.87,22.97,425877.0
2021-02-19 10:30:00,22.97,23.12,22.91,22.95,300729.0,22.97,23.12,22.91,22.95,300729.0
2021-02-19 11:00:00,22.95,23.0,22.88,22.9,185806.0,22.95,23.0,22.88,22.9,185806.0
2021-02-19 11:30:00,22.9,22.9,22.73,22.8,220694.0,22.9,22.9,22.73,22.8,220694.0
2021-02-19 12:00:00,22.79,22.8,22.65,22.65,290798.0,22.79,22.8,22.65,22.65,290798.0
2021-02-19 12:30:00,22.66,22.71,22.57,22.61,196543.0,22.66,22.71,22.57,22.61,196543.0
2021-02-19 13:00:00,22.61,22.71,22.59,22.69,163163.0,22.61,22.71,22.59,22.69,163163.0
2021-02-19 13:30:00,22.69,22.81,22.67,22.77,169510.0,22.69,22.81,22.67,22.77,169510.0
2021-02-19 14:00:00,22.77,22.85,22.75,22.77,235490.0,22.77,22.85,22.75,22.77,235490.0
2021-02-19 14:30:00,22.77,22.88,22.77,22.86,233560.0,22.77,22.88,22.77,22.86,233560.0
2021-02-19 15:00:00,22.86,22.9,22.71,22.83,525936.0,22.86,22.9,22.71,22.83,525936.0
2021-02-19 15:30:00,22.82,22.89,22.73,22.82,1111175.0,22.82,22.89,22.73,22.82,1111175.0
2021-02-22 09:30:00,22.53,22.88,22.5,22.79,442293.0,22.53,22.88,22.5,22.79,442293.0
2021-02-22 10:00:00,22.79,22.9,22.66,22.69,272511.0,22.79,22.9,22.66,22.69,272511.0
2021-02-22 10:30:00,22.69,22.76,22.56,22.58,288014.0,22.69,22.76,22.56,22.58,288014.0
2021-02-22 11:00:00,22.58,22.63,22.5,22.58,168199.0,22.58,22.63,22.5,22.58,168199.0
2021-02-22 11:30:00,22.59,22.76,22.58,22.68,303786.0,22.59,22.76,22.58,22.68,303786.0
2021-02-22 12:00:00,22.67,22.68,22.41,22.48,486384.0,22.67,22.68,22.41,22.48,486384.0
2021-02-22 12:30:00,22.49,22.6,22.44,22.46,236255.0,22.49,22.6,22.44,22.46,236255.0
2021-02-22 13:00:00,22.46,22.54,22.41,22.53,174411.0,22.46,22.54,22.41,22.53,174411.0
2021-02-22 13:30:00,22.54,22.64,22.54,22.61,117840.0,22.54,22.64,22.54,22.61,117840.0
2021-02-22 14:00:00,22.62,22.63,22.53,22.55,112582.0,22.62,22.63,22.53,22.55,112582.0
2021-02-22 14:30:00,22.54,22.55,22.36,22.39,249031.0,22.54,22.55,22.36,22.39,249031.0
2021-02-22 15:00:00,22.39,22.41,22.2,22.21,407144.0,22.39,22.41,22.2,22.21,407144.0
2021-02-22 15:30:00,22.21,22.24,22.13,22.16,860377.0,22.21,22.24,22.13,22.16,860377.0
2021-02-23 09:30:00,21.95,21.96,21.06,21.5,790880.0,21.95,21.96,21.06,21.5,790880.0
2021-02-23 10:00:00,21.51,21.89,21.43,21.86,437566.0,21.51,21.89,21.43,21.86,437566.0
2021-02-23 10:30:00,21.86,22.0,21.76,21.99,353579.0,21.86,22.0,21.76,21.99,353579.0
2021-02-23 11:00:00,21.99,22.08,21.74,21.76,569125.0,21.99,22.08,21.74,21.76,569125.0
2021-02-23 11:30:00,21.76,21.92,21.7,21.75,391002.0,21.76,21.92,21.7,21.75,391002.0
2021-02-23 12:00:00,21.75,21.8,21.64,21.79,314554.0,21.75,21.8,21.64,21.79,314554.0
2021-02-23 12:30:00,21.79,21.86,21.57,21.6,372389.0,21.79,21.86,21.57,21.6,372389.0
2021-02-23 13:00:00,21.6,21.81,21.57,21.8,637746.0,21.6,21.81,21.57,21.8,637746.0
2021-02-23 13:30:00,21.79,21.83,21.68,21.77,405697.0,21.79,21.83,21.68,21.77,405697.0
2021-02-23 14:00:00,21.76,21.92,21.75,21.78,702823.0,21.76,21.92,21.75,21.78,702823.0
2021-02-23 14:30:00,21.77,21.84,21.67,21.83,490512.0,21.77,21.84,21.67,21.83,490512.0
2021-02-23 15:00:00,21.82,21.95,21.8,21.89,1168529.0,21.82,21.95,21.8,21.89,1168529.0
2021-02-23 15:30:00,21.89,21.96,21.79,21.81,1026731.0,21.89,21.96,21.79,21.81,1026731.0
2021-02-24 09:30:00,21.81,22.11,21.65,22.0,704773.0,21.81,22.11,21.65,22.0,704773.0
2021-02-24 10:00:00,22.0,22.1,21.69,21.74,328532.0,22.0,22.1,21.69,21.74,328532.0
2021-02-24 10:30:00,21.71,21.76,21.54,21.65,315575.0,21.71,21.76,21.54,21.65,315575.0
2021-02-24 11:00:00,21.65,21.8,21.61,21.75,286223.0,21.65,21.8,21.61,21.75,286223.0
2021-02-24 11:30:00,21.75,21.91,21.74,21.86,440316.0,21.75,21.91,21.74,21.86,440316.0
2021-02-24 12:00:00,21.87,21.94,21.84,21.93,325781.0,21.87,21.94,21.84,21.93,325781.0
2021-02-24 12:30:00,21.94,21.95,21.77,21.79,115042.0,21.94,21.95,21.77,21.79,115042.0
2021-02-24 13:00:00,21.79,21.83,21.73,21.8,138631.0,21.79,21.83,21.73,21.8,138631.0
2021-02-24 13:30:00,21.8,21.89,21.7,21.74,195554.0,21.8,21.89,21.7,21.74,195554.0
2021-02-24 14:00:00,21.75,21.75,21.67,21.7,130117.0,21.75,21.75,21.67,21.7,130117.0
2021-02-24 14:30:00,21.71,21.84,21.7,21.83,168697.0,21.71,21.84,21.7,21.83,168697.0
2021-02-24 15:00:00,21.82,21.95,21.81,21.94,813686.0,21.82,21.95,21.81,21.94,813686.0
2021-02-24 15:30:00,21.93,21.95,21.86,21.89,1058510.0,21.93,21.95,21.86,21.89,1058510.0
2021-02-25 09:30:00,21.94,22.39,21.88,22.38,354465.0,21.94,22.39,21.88,22.38,354465.0
2021-02-25 10:00:00,22.38,22.62,22.27,22.54,365378.0,22.38,22.62,22.27,22.54,365378.0
2021-02-25 10:30:00,22.55,22.55,22.09,22.23,495169.0,22.55,22.55,22.09,22.23,495169.0
2021-02-25 11:00:00,22.24,22.28,22.12,22.17,228135.0,22.24,22.28,22.12,22.17,228135.0
2021-02-25 11:30:00,22.18,22.23,21.93,22.0,234223.0,22.18,22.23,21.93,22.0,234223.0
2021-02-25 12:00:00,21.99,22.01,21.78,21.81,237904.0,21.99,22.01,21.78,21.81,237904.0
2021-02-25 12:30:00,21.8,21.81,21.55,21.56,226207.0,21.8,21.81,21.55,21.56,226207.0
2021-02-25 13:00:00,21.55,21.83,21.49,21.83,293844.0,21.55,21.83,21.49,21.83,293844.0
2021-02-25 13:30:00,21.82,21.98,21.77,21.95,380055.0,21.82,21.98,21.77,21.95,380055.0
2021-02-25 14:00:00,21.96,22.12,21.89,22.09,173903.0,21.96,22.12,21.89,22.09,173903.0
2021-02-25 14:30:00,22.08,22.09,21.87,21.89,171898.0,22.08,22.09,21.87,21.89,171898.0
2021-02-25 15:00:00,21.89,21.94,21.68,21.7,321312.0,21.89,21.94,21.68,21.7,321312.0
2021-02-25 15:30:00,21.69,21.75,21.53,21.58,848228.0,21.69,21.75,21.53,21.58,848228.0
2021-02-26 09:30:00,21.6,21.91,21.55,21.56,447551.0,21.6,21.91,21.55,21.56,447551.0
2021-02-26 10:00:00,21.56,21.58,21.35,21.36,313848.0,21.56,21.58,21.35,21.36,313848.0
2021-02-26 10:30:00,21.36,21.7,21.34,21.62,241443.0,21.36,21.7,21.34,21.62,241443.0
2021-02-26 11:00:00,21.63,21.95,21.59,21.89,296407.0,21.63,21.95,21.59,21.89,296407.0
2021-02-26 11:30:00,21.88,22.21,21.88,22.07,343932.0,21.88,22.21,21.88,22.07,343932.0
2021-02-26 12:00:00,22.08,22.29,22.06,22.11,152130.0,22.08,22.29,22.06,22.11,152130.0
2021-02-26 12:30:00,22.11,22.12,21.9,21.93,173073.0,22.11,22.12,21.9,21.93,173073.0
2021-02-26 13:00:00,21.94,22.05,21.86,22.01,98528.0,21.94,22.05,21.86,22.01,98528.0
2021-02-26 13:30:00,22.01,22.01,21.83,21.89,182990.0,22.01,22.01,21.83,21.89,182990.0
2021-02-26 14:00:00,21.89,21.95,21.77,21.84,215303.0,21.89,21.95,21.77,21.84,215303.0
2021-02-26 14:30:00,21.83,21.98,21.8,21.95,147231.0,21.83,21.98,21.8,21.95,147231.0
2021-02-26 15:00:00,21.96,22.07,21.86,21.91,183417.0,21.96,22.07,21.86,21.91,183417.0
2021-02-26 15:30:00,21.91,22.15,21.88,21.89,680167.0,21.91,22.15,21.88,21.89,680167.0
2021-03-01 09:30:00,22.32,22.76,22.2,22.72,623759.0,22.32,22.76,22.2,22.72,623759.0
2021-03-01 10:00:00,22.73,23.13,22.69,23.03,631998.0,22.73,23.13,22.69,23.03,631998.0
2021-03-01 10:30:00,23.04,23.1,22.89,22.96,228980.0,23.04,23.1,22.89,22.96,228980.0
2021-03-01 11:00:00,22.96,23.05,22.88,23.0,185723.0,22.96,23.05,22.88,23.0,185723.0
2021-03-01 11:30:00,23.01,23.15,22.97,23.02,283619.0,23.01,23.15,22.97,23.02,283619.0
2021-03-01 12:00:00,23.02,23.05,22.92,22.99,157932.0,23.02,23.05,22.92,22.99,157932.0
2021-03-01 12:30:00,22.99,23.01,22.87,22.9,283384.0,22.99,23.01,22.87,22.9,283384.0
2021-03-01 13:00:00,22.91,22.93,22.84,22.89,407794.0,22.91,22.93,22.84,22.89,407794.0
2021-03-01 13:30:00,22.89,22.95,22.88,22.91,156265.0,22.89,22.95,22.88,22.91,156265.0
2021-03-01 14:00:00,22.91,22.98,22.88,22.97,141107.0,22.91,22.98,22.88,22.97,141107.0
2021-03-01 14:30:00,22.99,23.04,22.96,22.98,121881.0,22.99,23.04,22.96,22.98,121881.0
2021-03-01 15:00:00,22.98,23.02,22.75,22.83,644075.0,22.98,23.02,22.75,22.83,644075.0
2021-03-01 15:30:00,22.83,22.84,22.64,22.73,994413.0,22.83,22.84,22.64,22.73,994413.0
2021-03-02 09:30:00,22.66,23.09,22.61,23.0,1090824.0,22.66,23.09,22.61,23.0,1090824.0
2021-03-02 10:00:00,22.98,23.07,22.83,22.83,929719.0,22.98,23.07,22.83,22.83,929719.0
2021-03-02 10:30:00,22.83,23.05,22.81,22.98,234086.0,22.83,23.05,22.81,22.98,234086.0
2021-03-02 11:00:00,22.98,23.0,22.84,22.96,265771.0,22.98,23.0,22.84,22.96,265771.0
2021-03-02 11:30:00,22.95,22.95,22.82,22.88,198466.0,22.95,22.95,22.82,22.88,198466.0
2021-03-02 12:00:00,22.87,22.98,22.85,22.98,216889.0,22.87,22.98,22.85,22.98,216889.0
2021-03-02 12:30:00,22.97,23.08,22.95,22.98,332072.0,22.97,23.08,22.95,22.98,332072.0
2021-03-02 13:00:00,22.98,23.12,22.97,23.02,549225.0,22.98,23.12,22.97,23.02,549225.0
2021-03-02 13:30:00,23.02,23.05,22.97,22.98,228280.0,23.02,23.05,22.97,22.98,228280.0
2021-03-02 14:00:00,22.98,23.0,22.84,22.9,232549.0,22.98,23.0,22.84,22.9,232549.0
2021-03-02 14:30:00,22.91,23.0,22.88,22.98,217901.0,22.91,23.0,22.88,22.98,217901.0
2021-03-02 15:00:00,22.98,23.01,22.91,22.94,184185.0,22.98,23.01,22.91,22.94,184185.0
2021-03-02 15:30:00,22.93,23.11,22.87,22.87,1297799.0,22.93,23.11,22.87,22.87,1297799.0
2021-03-03 09:30:00,23.07,23.44,22.97,23.31,525828.0,23.07,23.44,22.97,23.31,525828.0
2021-03-03 10:00:00,23.32,23.43,23.13,23.29,427015.0,23.32,23.43,23.13,23.29,427015.0
2021-03-03 10:30:00,23.28,23.59,23.22,23.46,1186309.0,23.28,23.59,23.22,23.46,1186309.0
2021-03-03 11:00:00,23.46,23.63,23.3,23.63,326240.0,23.46,23.63,23.3,23.63,326240.0
2021-03-03 11:30:00,23.62,23.65,23.55,23.59,258968.0,23.62,23.65,23.55,23.59,258968.0
2021-03-03 12:00:00,23.6,23.67,23.53,23.6,286373.0,23.6,23.67,23.53,23.6,286373.0
2021-03-03 12:30:00,23.6,23.73,23.54,23.61,404831.0,23.6,23.73,23.54,23.61,404831.0
2021-03-03 13:00:00,23.61,23.72,23.61,23.7,384093.0,23.61,23.72,23.61,23.7,384093.0
2021-03-03 13:30:00,23.7,23.7,23.51,23.51,327332.0,23.7,23.7,23.51,23.51,327332.0
2021-03-03 14:00:00,23.52,23.55,23.39,23.44,322209.0,23.52,23.55,23.39,23.44,322209.0
2021-03-03 14:30:00,23.43,23.66,23.33,23.65,275930.0,23.43,23.66,23.33,23.65,275930.0
2021-03-03 15:00:00,23.66,23.66,23.44,23.46,400503.0,23.66,23.66,23.44,23.46,400503.0
2021-03-03 15:30:00,23.46,23.47,23.2,23.23,1019816.0,23.46,23.47,23.2,23.23,1019816.0
2021-03-04 09:30:00,23.11,23.54,23.11,23.17,451981.0,23.11,23.54,23.11,23.17,451981.0
2021-03-04 10:00:00,23.18,23.21,22.8,22.92,427904.0,23.18,23.21,22.8,22.92,427904.0
2021-03-04 10:30:00,22.91,23.11,22.84,23.09,351426.0,22.91,23.11,22.84,23.09,351426.0
2021-03-04 11:00:00,23.11,23.26,23.0,23.05,251065.0,23.11,23.26,23.0,23.05,251065.0
2021-03-04 11:30:00,23.06,23.3,23.05,23.26,208720.0,23.06,23.3,23.05,23.26,208720.0
2021-03-04 12:00:00,23.26,23.42,23.17,23.24,206241.0,23.26,23.42,23.17,23.24,206241.0
2021-03-04 12:30:00,23.23,23.32,22.97,23.02,368481.0,23.23,23.32,22.97,23.02,368481.0
2021-03-04 13:00:00,23.02,23.07,22.7,22.86,403235.0,23.02,23.07,22.7,22.86,403235.0
2021-03-04 13:30:00,22.84,22.85,22.36,22.36,407847.0,22.84,22.85,22.36,22.36,407847.0
2021-03-04 14:00:00,22.36,22.58,22.22,22.55,714051.0,22.36,22.58,22.22,22.55,714051.0
2021-03-04 14:30:00,22.54,22.71,22.44,22.67,484973.0,22.54,22.71,22.44,22.67,484973.0
2021-03-04 15:00:00,22.67,22.73,22.56,22.66,437905.0,22.67,22.73,22.56,22.66,437905.0
2021-03-04 15:30:00,22.66,22.83,22.63,22.79,808845.0,22.66,22.83,22.63,22.79,808845.0
2021-03-05 09:30:00,22.99,23.28,22.64,22.79,417946.0,22.99,23.28,22.64,22.79,417946.0
2021-03-05 10:00:00,22.8,22.81,22.34,22.35,299884.0,22.8,22.81,22.34,22.35,299884.0
2021-03-05 10:30:00,22.37,22.5,22.21,22.3,327561.0,22.37,22.5,22.21,22.3,327561.0
2021-03-05 11:00:00,22.32,22.32,21.46,21.61,735978.0,22.32,22.32,21.46,21.61,735978.0
2021-03-05 11:30:00,21.6,22.07,21.6,22.06,389032.0,21.6,22.07,21.6,22.06,389032.0
2021-03-05 12:00:00,22.05,22.24,21.85,22.21,302873.0,22.05,22.24,21.85,22.21,302873.0
2021-03-05 12:30:00,22.21,22.39,22.19,22.29,254396.0,22.21,22.39,22.19,22.29,254396.0
2021-03-05 13:00:00,22.27,22.42,22.17,22.42,278516.0,22.27,22.42,22.17,22.42,278516.0
2021-03-05 13:30:00,22.44,22.61,22.35,22.49,203886.0,22.44,22.61,22.35,22.49,203886.0
2021-03-05 14:00:00,22.5,22.51,22.31,22.49,166138.0,22.5,22.51,22.31,22.49,166138.0
2021-03-05 14:30:00,22.49,22.58,22.42,22.58,159609.0,22.49,22.58,22.42,22.58,159609.0
2021-03-05 15:00:00,22.57,22.61,22.44,22.55,263698.0,22.57,22.61,22.44,22.55,263698.0
2021-03-05 15:30:00,22.55,22.68,22.48,22.65,957325.0,22.55,22.68,22.48,22.65,957325.0
2021-03-08 09:30:00,22.85,23.09,22.66,22.88,358878.0,22.85,23.09,22.66,22.88,358878.0
2021-03-08 10:00:00,22.88,23.23,22.82,23.21,393469.0,22.88,23.23,22.82,23.21,393469.0
2021-03-08 10:30:00,23.21,23.44,23.2,23.37,276513.0,23.21,23.44,23.2,23.37,276513.0
2021-03-08 11:00:00,23.37,23.57,23.37,23.47,185069.0,23.37,23.57,23.37,23.47,185069.0
2021-03-08 11:30:00,23.47,23.47,23.15,23.18,749965.0,23.47,23.47,23.15,23.18,749965.0
2021-03-08 12:00:00,23.18,23.4,23.13,23.31,807425.0,23.18,23.4,23.13,23.31,807425.0
2021-03-08 12:30:00,23.31,23.33,23.23,23.23,205688.0,23.31,23.33,23.23,23.23,205688.0
2021-03-08 13:00:00,23.24,23.33,23.24,23.26,134257.0,23.24,23.33,23.24,23.26,134257.0
2021-03-08 13:30:00,23.26,23.28,23.15,23.16,367986.0,23.26,23.28,23.15,23.16,367986.0
2021-03-08 14:00:00,23.16,23.33,23.1,23.32,232362.0,23.16,23.33,23.1,23.32,232362.0
2021-03-08 14:30:00,23.32,23.35,23.17,23.21,279346.0,23.32,23.35,23.17,23.21,279346.0
2021-03-08 15:00:00,23.21,23.22,22.97,23.0,479996.0,23.21,23.22,22.97,23.0,479996.0
2021-03-08 15:30:00,23.0,23.12,22.92,22.92,1146025.0,23.0,23.12,22.92,22.92,1146025.0
2021-03-09 09:30:00,23.13,23.14,22.73,22.83,175757.0,23.13,23.14,22.73,22.83,175757.0
2021-03-09 10:00:00,22.84,22.86,22.54,22.58,213391.0,22.84,22.86,22.54,22.58,213391.0
2021-03-09 10:30:00,22.59,22.72,22.49,22.63,338860.0,22.59,22.72,22.49,22.63,338860.0
2021-03-09 11:00:00,22.64,22.74,22.57,22.65,174118.0,22.64,22.74,22.57,22.65,174118.0
2021-03-09 11:30:00,22.65,22.66,22.54,22.62,131713.0,22.65,22.66,22.54,22.62,131713.0
2021-03-09 12:00:00,22.62,22.68,22.54,22.61,104442.0,22.62,22.68,22.54,22.61,104442.0
2021-03-09 12:30:00,22.61,22.62,22.44,22.49,82566.0,22.61,22.62,22.44,22.49,82566.0
2021-03-09 13:00:00,22.5,22.62,22.5,22.59,94529.0,22.5,22.62,22.5,22.59,94529.0
2021-03-09 13:30:00,22.58,22.67,22.56,22.64,94143.0,22.58,22.67,22.56,22.64,94143.0
2021-03-09 14:00:00,22.65,22.69,22.54,22.55,97389.0,22.65,22.69,22.54,22.55,97389.0
2021-03-09 14:30:00,22.55,22.6,22.44,22.48,166691.0,22.55,22.6,22.44,22.48,166691.0
2021-03-09 15:00:00,22.48,22.61,22.47,22.54,257997.0,22.48,22.61,22.47,22.54,257997.0
2021-03-09 15:30:00,22.55,22.59,22.4,22.41,563861.0,22.55,22.59,22.4,22.41,563861.0
2021-03-10 09:30:00,22.55,22.92,22.55,22.64,582796.0,22.55,22.92,22.55,22.64,582796.0
2021-03-10 10:00:00,22.65,22.81,22.62,22.63,174759.0,22.65,22.81,22.62,22.63,174759.0
2021-03-10 10:30:00,22.63,22.84,22.62,22.76,259896.0,22.63,22.84,22.62,22.76,259896.0
2021-03-10 11:00:00,22.76,22.81,22.54,22.58,285008.0,22.76,22.81,22.54,22.58,285008.0
2021-03-10 11:30:00,22.58,22.64,22.48,22.58,343368.0,22.58,22.64,22.48,22.58,343368.0
2021-03-10 12:00:00,22.59,22.62,22.41,22.43,226692.0,22.59,22.62,22.41,22.43,226692.0
2021-03-10 12:30:00,22.43,22.58,22.31,22.52,195680.0,22.43,22.58,22.31,22.52,195680.0
2021-03-10 13:00:00,22.51,22.55,22.39,22.54,186620.0,22.51,22.55,22.39,22.54,186620.0
2021-03-10 13:30:00,22.55,22.59,22.45,22.55,155033.0,22.55,22.59,22.45,22.55,155033.0
2021-03-10 14:00:00,22.55,22.63,22.52,22.57,174231.0,22.55,22.63,22.52,22.57,174231.0
2021-03-10 14:30:00,22.58,22.7,22.55,22.61,134854.0,22.58,22.7,22.55,22.61,134854.0
2021-03-10 15:00:00,22.61,22.63,22.46,22.47,181656.0,22.61,22.63,22.46,22.47,181656.0
2021-03-10 15:30:00,22.48,22.59,22.43,22.54,523738.0,22.48,22.59,22.43,22.54,523738.0
2021-03-11 09:30:00,22.65,22.65,22.4,22.55,203225.0,22.65,22.65,22.4,22.55,203225.0
2021-03-11 10:00:00,22.55,22.59,22.39,22.57,348183.0,22.55,22.59,22.39,22.57,348183.0
2021-03-11 10:30:00,22.58,22.9,22.57,22.81,501767.0,22.58,22.9,22.57,22.81,501767.0
2021-03-11 11:00:00,22.81,22.96,22.81,22.87,573599.0,22.81,22.96,22.81,22.87,573599.0
2021-03-11 11:30:00,22.87,22.91,22.67,22.67,253565.0,22.87,22.91,22.67,22.67,253565.0
2021-03-11 12:00:00,22.67,22.81,22.62,22.8,199881.0,22.67,22.81,22.62,22.8,199881.0
2021-03-11 12:30:00,22.81,22.82,22.65,22.73,195029.0,22.81,22.82,22.65,22.73,195029.0
2021-03-11 13:00:00,22.74,22.75,22.63,22.75,284401.0,22.74,22.75,22.63,22.75,284401.0
2021-03-11 13:30:00,22.75,22.81,22.68,22.75,161354.0,22.75,22.81,22.68,22.75,161354.0
2021-03-11 14:00:00,22.75,22.85,22.75,22.8,116938.0,22.75,22.85,22.75,22.8,116938.0
2021-03-11 14:30:00,22.8,22.87,22.78,22.78,152225.0,22.8,22.87,22.78,22.78,152225.0
2021-03-11 15:00:00,22.78,22.82,22.7,22.75,232287.0,22.78,22.82,22.7,22.75,232287.0
2021-03-11 15:30:00,22.75,22.87,22.71,22.81,703877.0,22.75,22.87,22.71,22.81,703877.0
2021-03-12 09:30:00,22.86,23.39,22.79,23.32,352975.0,22.86,23.39,22.79,23.32,352975.0
2021-03-12 10:00:00,23.32,23.44,23.18,23.24,226814.0,23.32,23.44,23.18,23.24,226814.0
2021-03-12 10:30:00,23.23,23.38,23.22,23.35,191704.0,23.23,23.38,23.22,23.35,191704.0
2021-03-12 11:00:00,23.35,23.56,23.32,23.48,298974.0,23.35,23.56,23.32,23.48,298974.0
2021-03-12 11:30:00,23.49,23.51,23.33,23.37,156848.0,23.49,23.51,23.33,23.37,156848.0
2021-03-12 12:00:00,23.38,23.54,23.34,23.41,117686.0,23.38,23.54,23.34,23.41,117686.0
2021-03-12 12:30:00,23.42,23.43,23.24,23.26,125896.0,23.42,23.43,23.24,23.26,125896.0
2021-03-12 13:00:00,23.26,23.31,23.24,23.3,296033.0,23.26,23.31,23.24,23.3,296033.0
2021-03-12 13:30:00,23.3,23.34,23.25,23.29,139089.0,23.3,23.34,23.25,23.29,139089.0
2021-03-12 14:00:00,23.29,23.32,23.22,23.26,165481.0,23.29,23.32,23.22,23.26,165481.0
2021-03-12 14:30:00,23.26,23.45,23.23,23.44,120990.0,23.26,23.45,23.23,23.44,120990.0
2021-03-12 15:00:00,23.45,23.45,23.29,23.3,110276.0,23.45,23.45,23.29,23.3,110276.0
2021-03-12 15:30:00,23.31,23.39,23.3,23.38,534046.0,23.31,23.39,23.3,23.38,534046.0
2021-03-15 09:30:00,23.44,23.93,23.44,23.86,687523.0,23.44,23.93,23.44,23.86,687523.0
2021-03-15 10:00:00,23.86,24.29,23.78,24.26,669356.0,23.86,24.29,23.78,24.26,669356.0
2021-03-15 10:30:00,24.27,24.39,24.11,24.12,604362.0,24.27,24.39,24.11,24.12,604362.0
2021-03-15 11:00:00,24.11,24.32,24.02,24.03,457648.0,24.11,24.32,24.02,24.03,457648.0
2021-03-15 11:30:00,24.04,24.1,23.93,24.09,149929.0,24.04,24.1,23.93,24.09,149929.0
2021-03-15 12:00:00,24.09,24.27,24.08,24.22,145457.0,24.09,24.27,24.08,24.22,145457.0
2021-03-15 12:30:00,24.22,24.3,24.16,24.27,90599.0,24.22,24.3,24.16,24.27,90599.0
2021-03-15 13:00:00,24.27,24.33,24.24,24.25,117008.0,24.27,24.33,24.24,24.25,117008.0
2021-03-15 13:30:00,24.26,24.29,24.16,24.25,157187.0,24.26,24.29,24.16,24.25,157187.0
2021-03-15 14:00:00,24.25,24.27,24.17,24.25,323886.0,24.25,24.27,24.17,24.25,323886.0
2021-03-15 14:30:00,24.26,24.26,24.12,24.16,186321.0,24.26,24.26,24.12,24.16,186321.0
2021-03-15 15:00:00,24.17,24.19,24.08,24.14,151727.0,24.17,24.19,24.08,24.14,151727.0
2021-03-15 15:30:00,24.14,24.21,24.06,24.2,1195437.0,24.14,24.21,24.06,24.2,1195437.0
2021-03-16 09:30:00,24.07,24.35,23.7,23.9,418938.0,24.07,24.35,23.7,23.9,418938.0
2021-03-16 10:00:00,23.89,23.92,23.48,23.53,282434.0,23.89,23.92,23.48,23.53,282434.0
2021-03-16 10:30:00,23.54,23.86,23.47,23.57,401591.0,23.54,23.86,23.47,23.57,401591.0
2021-03-16 11:00:00,23.57,23.76,23.53,23.68,276995.0,23.57,23.76,23.53,23.68,276995.0
2021-03-16 11:30:00,23.68,23.74,23.6,23.7,152246.0,23.68,23.74,23.6,23.7,152246.0
2021-03-16 12:00:00,23.71,23.75,23.56,23.62,112487.0,23.71,23.75,23.56,23.62,112487.0
2021-03-16 12:30:00,23.6,23.76,23.59,23.66,88757.0,23.6,23.76,23.59,23.66,88757.0
2021-03-16 13:00:00,23.66,23.7,23.58,23.61,102188.0,23.66,23.7,23.58,23.61,102188.0
2021-03-16 13:30:00,23.61,23.63,23.42,23.58,291991.0,23.61,23.63,23.42,23.58,291991.0
2021-03-16 14:00:00,23.57,23.57,23.26,23.3,212821.0,23.57,23.57,23.26,23.3,212821.0
2021-03-16 14:30:00,23.29,23.41,23.19,23.36,203976.0,23.29,23.41,23.19,23.36,203976.0
2021-03-16 15:00:00,23.36,23.49,23.33,23.45,159960.0,23.36,23.49,23.33,23.45,159960.0
2021-03-16 15:30:00,23.45,23.54,23.32,23.38,493055.0,23.45,23.54,23.32,23.38,493055.0
2021-03-17 09:30:00,23.41,23.41,22.85,22.91,507691.0,23.41,23.41,22.85,22.91,507691.0
2021-03-17 10:00:00,22.91,23.07,22.86,23.0,278224.0,22.91,23.07,22.86,23.0,278224.0
2021-03-17 10:30:00,22.99,23.01,22.81,22.92,181888.0,22.99,23.01,22.81,22.92,181888.0
2021-03-17 11:00:00,22.93,23.02,22.86,22.96,297241.0,22.93,23.02,22.86,22.96,297241.0
2021-03-17 11:30:00,22.96,23.07,22.91,23.02,213245.0,22.96,23.07,22.91,23.02,213245.0
2021-03-17 12:00:00,23.03,23.07,22.93,22.96,331614.0,23.03,23.07,22.93,22.96,331614.0
2021-03-17 12:30:00,22.96,23.0,22.91,22.95,120174.0,22.96,23.0,22.91,22.95,120174.0
2021-03-17 13:00:00,22.96,22.96,22.84,22.84,232885.0,22.96,22.96,22.84,22.84,232885.0
2021-03-17 13:30:00,22.84,22.87,22.74,22.77,122925.0,22.84,22.87,22.74,22.77,122925.0
2021-03-17 14:00:00,22.79,23.04,22.79,22.9,536248.0,22.79,23.04,22.79,22.9,536248.0
2021-03-17 14:30:00,22.9,23.0,22.86,22.95,931844.0,22.9,23.0,22.86,22.95,931844.0
2021-03-17 15:00:00,22.95,22.97,22.84,22.89,417517.0,22.95,22.97,22.84,22.89,417517.0
2021-03-17 15:30:00,22.89,23.03,22.89,22.98,1264811.0,22.89,23.03,22.89,22.98,1264811.0
2021-03-18 09:30:00,23.05,23.12,22.88,23.06,442068.0,23.05,23.12,22.88,23.06,442068.0
2021-03-18 10:00:00,23.05,23.33,22.98,23.29,333320.0,23.05,23.33,22.98,23.29,333320.0
2021-03-18 10:30:00,23.29,23.66,23.28,23.65,354187.0,23.29,23.66,23.28,23.65,354187.0
2021-03-18 11:00:00,23.66,23.87,23.63,23.85,306742.0,23.66,23.87,23.63,23.85,306742.0
2021-03-18 11:30:00,23.86,23.88,23.72,23.78,251143.0,23.86,23.88,23.72,23.78,251143.0
2021-03-18 12:00:00,23.78,23.9,23.7,23.8,351871.0,23.78,23.9,23.7,23.8,351871.0
2021-03-18 12:30:00,23.8,23.85,23.65,23.71,318060.0,23.8,23.85,23.65,23.71,318060.0
2021-03-18 13:00:00,23.71,24.01,23.71,23.98,238196.0,23.71,24.01,23.71,23.98,238196.0
2021-03-18 13:30:00,23.98,24.09,23.88,24.06,224437.0,23.98,24.09,23.88,24.06,224437.0
2021-03-18 14:00:00,24.05,24.14,23.94,23.98,341733.0,24.05,24.14,23.94,23.98,341733.0
2021-03-18 14:30:00,23.98,23.99,23.64,23.75,279381.0,23.98,23.99,23.64,23.75,279381.0
2021-03-18 15:00:00,23.74,23.74,23.47,23.58,275411.0,23.74,23.74,23.47,23.58,275411.0
2021-03-18 15:30:00,23.58,23.59,23.35,23.46,772185.0,23.58,23.59,23.35,23.46,772185.0
2021-03-19 09:30:00,23.2,23.33,23.0,23.08,473762.0,23.2,23.33,23.0,23.08,473762.0
2021-03-19 10:00:00,23.07,23.37,22.97,23.31,280957.0,23.07,23.37,22.97,23.31,280957.0
2021-03-19 10:30:00,23.32,23.43,23.15,23.33,177546.0,23.32,23.43,23.15,23.33,177546.0
2021-03-19 11:00:00,23.33,23.42,23.24,23.33,139771.0,23.33,23.42,23.24,23.33,139771.0
2021-03-19 11:30:00,23.33,23.46,23.3,23.44,208926.0,23.33,23.46,23.3,23.44,208926.0
2021-03-19 12:00:00,23.44,23.46,23.32,23.41,91574.0,23.44,23.46,23.32,23.41,91574.0
2021-03-19 12:30:00,23.4,23.49,23.37,23.39,84136.0,23.4,23.49,23.37,23.39,84136.0
2021-03-19 13:00:00,23.39,23.41,23.31,23.35,79578.0,23.39,23.41,23.31,23.35,79578.0
2021-03-19 13:30:00,23.36,23.43,23.29,23.4,78912.0,23.36,23.43,23.29,23.4,78912.0
2021-03-19 14:00:00,23.41,23.44,23.32,23.38,83955.0,23.41,23.44,23.32,23.38,83955.0
2021-03-19 14:30:00,23.38,23.46,23.33,23.46,93097.0,23.38,23.46,23.33,23.46,93097.0
2021-03-19 15:00:00,23.46,23.53,23.37,23.53,155384.0,23.46,23.53,23.37,23.53,155384.0
2021-03-19 15:30:00,23.54,23.64,23.42,23.43,739549.0,23.54,23.64,23.42,23.43,739549.0
2021-03-22 09:30:00,23.57,23.58,23.29,23.36,355095.0,23.57,23.58,23.29,23.36,355095.0
2021-03-22 10:00:00,23.36,23.41,22.95,23.01,415178.0,23.36,23.41,22.95,23.01,415178.0
2021-03-22 10:30:00,23.02,23.15,22.92,22.94,320313.0,23.02,23.15,22.92,22.94,320313.0
2021-03-22 11:00:00,22.92,23.16,22.88,23.13,365389.0,22.92,23.16,22.88,23.13,365389.0
2021-03-22 11:30:00,23.13,23.2,23.08,23.15,232409.0,23.13,23.2,23.08,23.15,232409.0
2021-03-22 12:00:00,23.15,23.2,23.04,23.17,181524.0,23.15,23.2,23.04,23.17,181524.0
2021-03-22 12:30:00,23.18,23.33,23.16,23.32,167139.0,23.18,23.33,23.16,23.32,167139.0
2021-03-22 13:00:00,23.32,23.44,23.28,23.42,152811.0,23.32,23.44,23.28,23.42,152811.0
2021-03-22 13:30:00,23.43,23.5,23.42,23.48,126140.0,23.43,23.5,23.42,23.48,126140.0
2021-03-22 14:00:00,23.47,23.52,23.4,23.47,145774.0,23.47,23.52,23.4,23.47,145774.0
2021-03-22 14:30:00,23.47,23.65,23.47,23.58,181320.0,23.47,23.65,23.47,23.58,181320.0
2021-03-22 15:00:00,23.58,23.66,23.54,23.55,239780.0,23.58,23.66,23.54,23.55,239780.0
2021-03-22 15:30:00,23.55,23.56,23.45,23.49,500928.0,23.55,23.56,23.45,23.49,500928.0
2021-03-23 09:30:00,23.24,23.75,23.12,23.58,334382.0,23.24,23.75,23.12,23.58,334382.0
2021-03-23 10:00:00,23.59,23.66,23.4,23.41,289033.0,23.59,23.66,23.4,23.41,289033.0
2021-03-23 10:30:00,23.4,23.48,23.18,23.26,314821.0,23.4,23.48,23.18,23.26,314821.0
2021-03-23 11:00:00,23.28,23.29,23.07,23.12,336374.0,23.28,23.29,23.07,23.12,336374.0
2021-03-23 11:30:00,23.12,23.13,22.83,22.91,149605.0,23.12,23.13,22.83,22.91,149605.0
2021-03-23 12:00:00,22.92,22.94,22.79,22.82,158819.0,22.92,22.94,22.79,22.82,158819.0
2021-03-23 12:30:00,22.82,22.9,22.76,22.84,109839.0,22.82,22.9,22.76,22.84,109839.0
2021-03-23 13:00:00,22.84,22.88,22.81,22.85,84618.0,22.84,22.88,22.81,22.85,84618.0
2021-03-23 13:30:00,22.84,22.84,22.52,22.56,260572.0,22.84,22.84,22.52,22.56,260572.0
2021-03-23 14:00:00,22.57,22.65,22.49,22.52,319834.0,22.57,22.65,22.49,22.52,319834.0
2021-03-23 14:30:00,22.53,22.61,22.39,22.41,331112.0,22.53,22.61,22.39,22.41,331112.0
2021-03-23 15:00:00,22.41,22.56,22.37,22.45,283335.0,22.41,22.56,22.37,22.45,283335.0
2021-03-23 15:30:00,22.44,22.51,22.31,22.46,931437.0,22.44,22.51,22.31,22.46,931437.0
2021-03-24 09:30:00,22.6,23.01,22.46,22.54,727353.0,22.6,23.01,22.46,22.54,727353.0
2021-03-24 10:00:00,22.55,22.82,22.55,22.67,204816.0,22.55,22.82,22.55,22.67,204816.0
2021-03-24 10:30:00,22.68,23.07,22.61,22.96,393139.0,22.68,23.07,22.61,22.96,393139.0
2021-03-24 11:00:00,22.99,23.02,22.79,22.82,171446.0,22.99,23.02,22.79,22.82,171446.0
2021-03-24 11:30:00,22.81,22.85,22.65,22.7,124886.0,22.81,22.85,22.65,22.7,124886.0
2021-03-24 12:00:00,22.7,22.8,22.64,22.8,144214.0,22.7,22.8,22.64,22.8,144214.0
2021-03-24 12:30:00,22.8,22.81,22.72,22.8,118824.0,22.8,22.81,22.72,22.8,118824.0
2021-03-24 13:00:00,22.81,22.81,22.5,22.52,117612.0,22.81,22.81,22.5,22.52,117612.0
2021-03-24 13:30:00,22.53,22.6,22.42,22.51,203523.0,22.53,22.6,22.42,22.51,203523.0
2021-03-24 14:00:00,22.5,22.51,22.34,22.34,122756.0,22.5,22.51,22.34,22.34,122756.0
2021-03-24 14:30:00,22.34,22.34,22.11,22.2,386303.0,22.34,22.34,22.11,22.2,386303.0
2021-03-24 15:00:00,22.21,22.33,22.18,22.21,197364.0,22.21,22.33,22.18,22.21,197364.0
2021-03-24 15:30:00,22.22,22.24,22.04,22.05,457431.0,22.22,22.24,22.04,22.05,457431.0
2021-03-25 09:30:00,21.47,21.76,20.72,21.52,769870.0,21.47,21.76,20.72,21.52,769870.0
2021-03-25 10:00:00,21.53,21.83,21.51,21.69,375861.0,21.53,21.83,21.51,21.69,375861.0
2021-03-25 10:30:00,21.69,21.75,21.41,21.55,383980.0,21.69,21.75,21.41,21.55,383980.0
2021-03-25 11:00:00,21.54,21.78,21.44,21.75,287396.0,21.54,21.78,21.44,21.75,287396.0
2021-03-25 11:30:00,21.74,22.1,21.73,22.1,258390.0,21.74,22.1,21.73,22.1,258390.0
2021-03-25 12:00:00,22.1,22.27,22.07,22.19,186252.0,22.1,22.27,22.07,22.19,186252.0
2021-03-25 12:30:00,22.19,22.47,22.18,22.41,207412.0,22.19,22.47,22.18,22.41,207412.0
2021-03-25 13:00:00,22.4,22.42,22.24,22.24,213636.0,22.4,22.42,22.24,22.24,213636.0
2021-03-25 13:30:00,22.25,22.33,22.15,22.21,124246.0,22.25,22.33,22.15,22.21,124246.0
2021-03-25 14:00:00,22.21,22.34,22.14,22.14,174289.0,22.21,22.34,22.14,22.14,174289.0
2021-03-25 14:30:00,22.15,22.43,22.14,22.38,138426.0,22.15,22.43,22.14,22.38,138426.0
2021-03-25 15:00:00,22.38,22.49,22.34,22.48,175623.0,22.38,22.49,22.34,22.48,175623.0
2021-03-25 15:30:00,22.47,22.56,22.42,22.44,573608.0,22.47,22.56,22.42,22.44,573608.0
2021-03-26 09:30:00,22.7,22.84,22.38,22.53,244126.0,22.7,22.84,22.38,22.53,244126.0
2021-03-26 10:00:00,22.54,22.87,22.52,22.85,197697.0,22.54,22.87,22.52,22.85,197697.0
2021-03-26 10:30:00,22.86,22.87,22.47,22.51,233473.0,22.86,22.87,22.47,22.51,233473.0
2021-03-26 11:00:00,22.51,22.59,22.4,22.49,141477.0,22.51,22.59,22.4,22.49,141477.0
2021-03-26 11:30:00,22.49,22.58,22.4,22.42,155468.0,22.49,22.58,22.4,22.42,155468.0
2021-03-26 12:00:00,22.41,22.49,22.36,22.39,175017.0,22.41,22.49,22.36,22.39,175017.0
2021-03-26 12:30:00,22.39,22.45,22.25,22.27,264234.0,22.39,22.45,22.25,22.27,264234.0
2021-03-26 13:00:00,22.28,22.36,22.22,22.24,315655.0,22.28,22.36,22.22,22.24,315655.0
2021-03-26 13:30:00,22.24,22.26,21.96,22.05,253244.0,22.24,22.26,21.96,22.05,253244.0
2021-03-26 14:00:00,22.04,22.06,21.75,21.97,376126.0,22.04,22.06,21.75,21.97,376126.0
2021-03-26 14:30:00,21.96,22.11,21.76,22.11,253642.0,21.96,22.11,21.76,22.11,253642.0
2021-03-26 15:00:00,22.11,22.28,21.89,22.28,394360.0,22.11,22.28,21.89,22.28,394360.0
2021-03-26 15:30:00,22.28,22.39,22.18,22.36,806534.0,22.28,22.39,22.18,22.36,806534.0
2021-03-29 09:30:00,22.19,22.37,22.05,22.12,285010.0,22.19,22.37,22.05,22.12,285010.0
2021-03-29 10:00:00,22.11,22.18,21.6,21.62,291153.0,22.11,22.18,21.6,21.62,291153.0
2021-03-29 10:30:00,21.62,21.64,21.44,21.46,443295.0,21.62,21.64,21.44,21.46,443295.0
2021-03-29 11:00:00,21.46,21.5,21.24,21.33,344942.0,21.46,21.5,21.24,21.33,344942.0
2021-03-29 11:30:00,21.33,21.81,21.32,21.69,506276.0,21.33,21.81,21.32,21.69,506276.0
2021-03-29 12:00:00,21.68,21.72,21.54,21.64,151781.0,21.68,21.72,21.54,21.64,151781.0
2021-03-29 12:30:00,21.64,21.68,21.52,21.61,172097.0,21.64,21.68,21.52,21.61,172097.0
2021-03-29 13:00:00,21.61,21.67,21.46,21.5,170535.0,21.61,21.67,21.46,21.5,170535.0
2021-03-29 13:30:00,21.5,21.58,21.42,21.43,173112.0,21.5,21.58,21.42,21.43,173112.0
2021-03-29 14:00:00,21.43,21.54,21.36,21.5,293263.0,21.43,21.54,21.36,21.5,293263.0
2021-03-29 14:30:00,21.5,21.56,21.36,21.54,185672.0,21.5,21.56,21.36,21.54,185672.0
2021-03-29 15:00:00,21.53,21.76,21.51,21.7,257685.0,21.53,21.76,21.51,21.7,257685.0
2021-03-29 15:30:00,21.7,21.72,21.45,21.46,653781.0,21.7,21.72,21.45,21.46,653781.0
2021-03-30 09:30:00,21.52,21.65,21.21,21.49,326128.0,21.52,21.65,21.21,21.49,326128.0
2021-03-30 10:00:00,21.49,21.59,21.37,21.49,318463.0,21.49,21.59,21.37,21.49,318463.0
2021-03-30 10:30:00,21.5,21.76,21.47,21.64,414281.0,21.5,21.76,21.47,21.64,414281.0
2021-03-30 11:00:00,21.65,21.76,21.6,21.68,136792.0,21.65,21.76,21.6,21.68,136792.0
2021-03-30 11:30:00,21.67,21.7,21.49,21.51,115141.0,21.67,21.7,21.49,21.51,115141.0
2021-03-30 12:00:00,21.5,21.6,21.49,21.58,113666.0,21.5,21.6,21.49,21.58,113666.0
2021-03-30 12:30:00,21.57,21.63,21.52,21.57,193315.0,21.57,21.63,21.52,21.57,193315.0
2021-03-30 13:00:00,21.56,21.57,21.4,21.45,141980.0,21.56,21.57,21.4,21.45,141980.0
2021-03-30 13:30:00,21.46,21.52,21.37,21.46,205116.0,21.46,21.52,21.37,21.46,205116.0
2021-03-30 14:00:00,21.46,21.59,21.41,21.59,152127.0,21.46,21.59,21.41,21.59,152127.0
2021-03-30 14:30:00,21.59,21.72,21.58,21.71,179002.0,21.59,21.72,21.58,21.71,179002.0
2021-03-30 15:00:00,21.71,21.8,21.7,21.73,184738.0,21.71,21.8,21.7,21.73,184738.0
2021-03-30 15:30:00,21.72,21.78,21.62,21.71,737741.0,21.72,21.78,21.62,21.71,737741.0
2021-03-31 09:30:00,21.74,22.01,21.64,22.0,494048.0,21.74,22.01,21.64,22.0,494048.0
2021-03-31 10:00:00,22.0,22.12,21.95,22.04,291590.0,22.0,22.12,21.95,22.04,291590.0
2021-03-31 10:30:00,22.05,22.08,21.89,21.96,194350.0,22.05,22.08,21.89,21.96,194350.0
2021-03-31 11:00:00,21.96,22.01,21.75,21.85,176740.0,21.96,22.01,21.75,21.85,176740.0
2021-03-31 11:30:00,21.84,22.01,21.77,22.0,269144.0,21.84,22.01,21.77,22.0,269144.0
2021-03-31 12:00:00,22.0,22.13,21.93,22.07,375148.0,22.0,22.13,21.93,22.07,375148.0
2021-03-31 12:30:00,22.06,22.32,22.03,22.16,520493.0,22.06,22.32,22.03,22.16,520493.0
2021-03-31 13:00:00,22.16,22.17,22.04,22.05,180176.0,22.16,22.17,22.04,22.05,180176.0
2021-03-31 13:30:00,22.04,22.22,22.04,22.21,150414.0,22.04,22.22,22.04,22.21,150414.0
2021-03-31 14:00:00,22.21,22.28,22.09,22.25,221948.0,22.21,22.28,22.09,22.25,221948.0
2021-03-31 14:30:00,22.25,22.29,22.13,22.15,178232.0,22.25,22.29,22.13,22.15,178232.0
2021-03-31 15:00:00,22.14,22.26,22.13,22.22,213148.0,22.14,22.26,22.13,22.22,213148.0
2021-03-31 15:30:00,22.22,22.32,22.15,22.16,650870.0,22.22,22.32,22.15,22.16,650870.0
2021-04-01 09:30:00,22.13,22.34,21.95,21.98,567914.0,22.13,22.34,21.95,21.98,567914.0
2021-04-01 10:00:00,21.99,22.18,21.9,21.99,448512.0,21.99,22.18,21.9,21.99,448512.0
2021-04-01 10:30:00,22.0,22.0,21.8,21.84,252696.0,22.0,22.0,21.8,21.84,252696.0
2021-04-01 11:00:00,21.84,22.0,21.82,22.0,244642.0,21.84,22.0,21.82,22.0,244642.0
2021-04-01 11:30:00,21.99,22.1,21.96,22.04,163692.0,21.99,22.1,21.96,22.04,163692.0
2021-04-01 12:00:00,22.03,22.23,22.03,22.2,176459.0,22.03,22.23,22.03,22.2,176459.0
2021-04-01 12:30:00,22.21,22.21,22.08,22.08,166586.0,22.21,22.21,22.08,22.08,166586.0
2021-04-01 13:00:00,22.08,22.14,21.93,21.98,167336.0,22.08,22.14,21.93,21.98,167336.0
2021-04-01 13:30:00,21.98,22.05,21.96,22.0,187906.0,21.98,22.05,21.96,22.0,187906.0
2021-04-01 14:00:00,21.99,22.08,21.96,22.05,137940.0,21.99,22.08,21.96,22.05,137940.0
2021-04-01 14:30:00,22.05,22.11,21.95,22.0,287463.0,22.05,22.11,21.95,22.0,287463.0
2021-04-01 15:00:00,21.99,22.02,21.92,21.95,243539.0,21.99,22.02,21.92,21.95,243539.0
2021-04-01 15:30:00,21.95,21.97,21.88,21.96,646570.0,21.95,21.97,21.88,21.96,646570.0
2021-04-05 09:30:00,22.21,22.43,22.14,22.19,809232.0,22.21,22.43,22.14,22.19,809232.0
2021-04-05 10:00:00,22.18,22.33,22.0,22.33,441515.0,22.18,22.33,22.0,22.33,441515.0
2021-04-05 10:30:00,22.33,22.48,22.23,22.31,330517.0,22.33,22.48,22.23,22.31,330517.0
2021-04-05 11:00:00,22.31,22.62,22.25,22.61,255972.0,22.31,22.62,22.25,22.61,255972.0
2021-04-05 11:30:00,22.6,22.64,22.47,22.51,254938.0,22.6,22.64,22.47,22.51,254938.0
2021-04-05 12:00:00,22.51,22.56,22.38,22.46,127895.0,22.51,22.56,22.38,22.46,127895.0
2021-04-05 12:30:00,22.46,22.62,22.41,22.57,168980.0,22.46,22.62,22.41,22.57,168980.0
2021-04-05 13:00:00,22.56,22.69,22.53,22.54,124764.0,22.56,22.69,22.53,22.54,124764.0
2021-04-05 13:30:00,22.54,23.14,22.53,23.12,2124832.0,22.54,23.14,22.53,23.12,2124832.0
2021-04-05 14:00:00,23.12,23.14,22.83,22.85,592715.0,23.12,23.14,22.83,22.85,592715.0
2021-04-05 14:30:00,22.85,22.99,22.83,22.9,298155.0,22.85,22.99,22.83,22.9,298155.0
2021-04-05 15:00:00,22.89,23.05,22.86,22.94,303045.0,22.89,23.05,22.86,22.94,303045.0
2021-04-05 15:30:00,22.94,23.04,22.9,22.98,834561.0,22.94,23.04,22.9,22.98,834561.0
2021-04-06 09:30:00,23.0,23.44,23.0,23.39,485995.0,23.0,23.44,23.0,23.39,485995.0
2021-04-06 10:00:00,23.4,23.5,23.21,23.34,522904.0,23.4,23.5,23.21,23.34,522904.0
2021-04-06 10:30:00,23.34,23.47,23.3,23.35,598219.0,23.34,23.47,23.3,23.35,598219.0
2021-04-06 11:00:00,23.35,23.36,23.15,23.26,318890.0,23.35,23.36,23.15,23.26,318890.0
2021-04-06 11:30:00,23.27,23.37,23.22,23.24,367825.0,23.27,23.37,23.22,23.24,367825.0
2021-04-06 12:00:00,23.24,23.27,23.09,23.13,215272.0,23.24,23.27,23.09,23.13,215272.0
2021-04-06 12:30:00,23.13,23.18,23.04,23.06,172725.0,23.13,23.18,23.04,23.06,172725.0
2021-04-06 13:00:00,23.07,23.19,23.06,23.17,167796.0,23.07,23.19,23.06,23.17,167796.0
2021-04-06 13:30:00,23.16,23.27,23.15,23.2,213972.0,23.16,23.27,23.15,23.2,213972.0
2021-04-06 14:00:00,23.2,23.28,23.16,23.19,158975.0,23.2,23.28,23.16,23.19,158975.0
2021-04-06 14:30:00,23.19,23.22,23.09,23.15,153208.0,23.19,23.22,23.09,23.15,153208.0
2021-04-06 15:00:00,23.15,23.27,23.1,23.25,447908.0,23.15,23.27,23.1,23.25,447908.0
2021-04-06 15:30:00,23.26,23.3,23.19,23.26,523522.0,23.26,23.3,23.19,23.26,523522.0
2021-04-07 09:30:00,23.21,23.38,23.11,23.25,291676.0,23.21,23.38,23.11,23.25,291676.0
2021-04-07 10:00:00,23.24,23.25,23.09,23.11,208346.0,23.24,23.25,23.09,23.11,208346.0
2021-04-07 10:30:00,23.12,23.19,22.91,22.93,126163.0,23.12,23.19,22.91,22.93,126163.0
2021-04-07 11:00:00,22.93,22.99,22.84,22.91,184824.0,22.93,22.99,22.84,22.91,184824.0
2021-04-07 11:30:00,22.91,22.91,22.71,22.86,206399.0,22.91,22.91,22.71,22.86,206399.0
2021-04-07 12:00:00,22.86,22.92,22.76,22.82,128156.0,22.86,22.92,22.76,22.82,128156.0
2021-04-07 12:30:00,22.81,22.94,22.81,22.93,128932.0,22.81,22.94,22.81,22.93,128932.0
2021-04-07 13:00:00,22.94,23.01,22.87,22.88,74930.0,22.94,23.01,22.87,22.88,74930.0
2021-04-07 13:30:00,22.88,22.89,22.79,22.81,100118.0,22.88,22.89,22.79,22.81,100118.0
2021-04-07 14:00:00,22.82,22.92,22.8,22.89,107500.0,22.82,22.92,22.8,22.89,107500.0
2021-04-07 14:30:00,22.89,22.96,22.87,22.88,76004.0,22.89,22.96,22.87,22.88,76004.0
2021-04-07 15:00:00,22.89,22.97,22.84,22.86,119549.0,22.89,22.97,22.84,22.86,119549.0
2021-04-07 15:30:00,22.85,22.88,22.79,22.83,345200.0,22.85,22.88,22.79,22.83,345200.0
2021-04-08 09:30:00,22.7,22.73,22.48,22.62,689509.0,22.7,22.73,22.48,22.62,689509.0
2021-04-08 10:00:00,22.62,22.66,22.42,22.5,201439.0,22.62,22.66,22.42,22.5,201439.0
2021-04-08 10:30:00,22.5,22.62,22.47,22.55,746843.0,22.5,22.62,22.47,22.55,746843.0
2021-04-08 11:00:00,22.56,22.68,22.53,22.58,1041510.0,22.56,22.68,22.53,22.58,1041510.0
2021-04-08 11:30:00,22.57,22.9,22.57,22.85,503662.0,22.57,22.9,22.57,22.85,503662.0
2021-04-08 12:00:00,22.85,23.0,22.7,22.92,1436721.0,22.85,23.0,22.7,22.92,1436721.0
2021-04-08 12:30:00,22.92,23.03,22.9,22.98,239215.0,22.92,23.03,22.9,22.98,239215.0
2021-04-08 13:00:00,22.98,23.01,22.75,22.75,240128.0,22.98,23.01,22.75,22.75,240128.0
2021-04-08 13:30:00,22.75,22.77,22.65,22.71,327825.0,22.75,22.77,22.65,22.71,327825.0
2021-04-08 14:00:00,22.71,22.84,22.71,22.77,104240.0,22.71,22.84,22.71,22.77,104240.0
2021-04-08 14:30:00,22.76,22.79,22.73,22.76,84344.0,22.76,22.79,22.73,22.76,84344.0
2021-04-08 15:00:00,22.76,22.8,22.72,22.75,168148.0,22.76,22.8,22.72,22.75,168148.0
2021-04-08 15:30:00,22.75,22.8,22.71,22.74,809244.0,22.75,22.8,22.71,22.74,809244.0
2021-04-09 09:30:00,22.92,22.92,22.75,22.78,256521.0,22.92,22.92,22.75,22.78,256521.0
2021-04-09 10:00:00,22.79,22.81,22.65,22.78,157093.0,22.79,22.81,22.65,22.78,157093.0
2021-04-09 10:30:00,22.77,22.83,22.57,22.8,382377.0,22.77,22.83,22.57,22.8,382377.0
2021-04-09 11:00:00,22.81,23.03,22.8,23.0,231420.0,22.81,23.03,22.8,23.0,231420.0
2021-04-09 11:30:00,23.0,23.09,22.98,23.05,185178.0,23.0,23.09,22.98,23.05,185178.0
2021-04-09 12:00:00,23.05,23.05,22.97,23.02,128536.0,23.05,23.05,22.97,23.02,128536.0
2021-04-09 12:30:00,23.02,23.09,23.01,23.08,138466.0,23.02,23.09,23.01,23.08,138466.0
2021-04-09 13:00:00,23.08,23.09,23.01,23.08,117228.0,23.08,23.09,23.01,23.08,117228.0
2021-04-09 13:30:00,23.08,23.13,23.0,23.13,187865.0,23.08,23.13,23.0,23.13,187865.0
2021-04-09 14:00:00,23.13,23.18,22.95,23.0,260974.0,23.13,23.18,22.95,23.0,260974.0
2021-04-09 14:30:00,23.0,23.05,22.96,22.96,185381.0,23.0,23.05,22.96,22.96,185381.0
2021-04-09 15:00:00,22.96,22.98,22.9,22.9,253363.0,22.96,22.98,22.9,22.9,253363.0
2021-04-09 15:30:00,22.91,23.02,22.83,23.01,954753.0,22.91,23.02,22.83,23.01,954753.0
2021-04-12 09:30:00,22.85,23.2,22.79,22.95,266686.0,22.85,23.2,22.79,22.95,266686.0
2021-04-12 10:00:00,22.94,22.96,22.81,22.94,164831.0,22.94,22.96,22.81,22.94,164831.0
2021-04-12 10:30:00,22.95,22.98,22.83,22.98,213446.0,22.95,22.98,22.83,22.98,213446.0
2021-04-12 11:00:00,22.98,23.09,22.91,23.06,124114.0,22.98,23.09,22.91,23.06,124114.0
2021-04-12 11:30:00,23.06,23.15,23.03,23.1,114161.0,23.06,23.15,23.03,23.1,114161.0
2021-04-12 12:00:00,23.1,23.11,23.02,23.07,113827.0,23.1,23.11,23.02,23.07,113827.0
2021-04-12 12:30:00,23.06,23.09,22.99,22.99,109906.0,23.06,23.09,22.99,22.99,109906.0
2021-04-12 13:00:00,22.99,23.0,22.9,22.97,141817.0,22.99,23.0,22.9,22.97,141817.0
2021-04-12 13:30:00,22.97,22.97,22.9,22.91,97318.0,22.97,22.97,22.9,22.91,97318.0
2021-04-12 14:00:00,22.91,22.92,22.83,22.88,94996.0,22.91,22.92,22.83,22.88,94996.0
2021-04-12 14:30:00,22.88,22.93,22.87,22.89,109756.0,22.88,22.93,22.87,22.89,109756.0
2021-04-12 15:00:00,22.89,23.02,22.84,23.0,124710.0,22.89,23.02,22.84,23.0,124710.0
2021-04-12 15:30:00,23.0,23.0,22.91,22.98,657239.0,23.0,23.0,22.91,22.98,657239.0
2021-04-13 09:30:00,22.86,22.86,22.07,22.11,343255.0,22.86,22.86,22.07,22.11,343255.0
2021-04-13 10:00:00,22.1,22.16,21.83,22.15,767868.0,22.1,22.16,21.83,22.15,767868.0
2021-04-13 10:30:00,22.15,22.39,22.12,22.34,322468.0,22.15,22.39,22.12,22.34,322468.0
2021-04-13 11:00:00,22.33,22.38,22.15,22.18,245956.0,22.33,22.38,22.15,22.18,245956.0
2021-04-13 11:30:00,22.19,22.27,22.09,22.17,164308.0,22.19,22.27,22.09,22.17,164308.0
2021-04-13 12:00:00,22.17,22.3,22.16,22.18,150646.0,22.17,22.3,22.16,22.18,150646.0
2021-04-13 12:30:00,22.19,22.19,22.02,22.04,159005.0,22.19,22.19,22.02,22.04,159005.0
2021-04-13 13:00:00,22.04,22.13,22.03,22.1,160095.0,22.04,22.13,22.03,22.1,160095.0
2021-04-13 13:30:00,22.1,22.17,22.07,22.1,158333.0,22.1,22.17,22.07,22.1,158333.0
2021-04-13 14:00:00,22.1,22.25,22.09,22.21,176884.0,22.1,22.25,22.09,22.21,176884.0
2021-04-13 14:30:00,22.21,22.26,22.15,22.19,160102.0,22.21,22.26,22.15,22.19,160102.0
2021-04-13 15:00:00,22.2,22.29,22.14,22.28,426741.0,22.2,22.29,22.14,22.28,426741.0
2021-04-13 15:30:00,22.28,22.32,22.19,22.29,666915.0,22.28,22.32,22.19,22.29,666915.0
2021-04-14 09:30:00,22.27,22.55,22.18,22.51,310579.0,22.27,22.55,22.18,22.51,310579.0
2021-04-14 10:00:00,22.5,22.57,22.29,22.3,147380.0,22.5,22.57,22.29,22.3,147380.0
2021-04-14 10:30:00,22.3,22.47,22.29,22.44,115135.0,22.3,22.47,22.29,22.44,115135.0
2021-04-14 11:00:00,22.44,22.49,22.32,22.36,140937.0,22.44,22.49,22.32,22.36,140937.0
2021-04-14 11:30:00,22.37,22.38,22.26,22.29,95656.0,22.37,22.38,22.26,22.29,95656.0
2021-04-14 12:00:00,22.29,22.4,22.19,22.36,140804.0,22.29,22.4,22.19,22.36,140804.0
2021-04-14 12:30:00,22.35,22.4,22.34,22.37,93090.0,22.35,22.4,22.34,22.37,93090.0
2021-04-14 13:00:00,22.36,22.41,22.31,22.37,88471.0,22.36,22.41,22.31,22.37,88471.0
2021-04-14 13:30:00,22.37,22.41,22.26,22.29,89767.0,22.37,22.41,22.26,22.29,89767.0
2021-04-14 14:00:00,22.28,22.33,22.21,22.3,227036.0,22.28,22.33,22.21,22.3,227036.0
2021-04-14 14:30:00,22.31,22.38,22.24,22.25,163025.0,22.31,22.38,22.24,22.25,163025.0
2021-04-14 15:00:00,22.24,22.26,22.15,22.23,183174.0,22.24,22.26,22.15,22.23,183174.0
2021-04-14 15:30:00,22.23,22.23,22.06,22.17,778680.0,22.23,22.23,22.06,22.17,778680.0
2021-04-15 09:30:00,22.34,22.34,21.85,22.0,205380.0,22.34,22.34,21.85,22.0,205380.0
2021-04-15 10:00:00,21.99,21.99,21.86,21.94,131009.0,21.99,21.99,21.86,21.94,131009.0
2021-04-15 10:30:00,21.94,22.05,21.91,21.99,169503.0,21.94,22.05,21.91,21.99,169503.0
2021-04-15 11:00:00,21.99,22.09,21.98,22.07,143625.0,21.99,22.09,21.98,22.07,143625.0
2021-04-15 11:30:00,22.07,22.28,22.05,22.21,190180.0,22.07,22.28,22.05,22.21,190180.0
2021-04-15 12:00:00,22.21,22.23,22.12,22.14,100226.0,22.21,22.23,22.12,22.14,100226.0
2021-04-15 12:30:00,22.13,22.15,22.05,22.07,127243.0,22.13,22.15,22.05,22.07,127243.0
2021-04-15 13:00:00,22.07,22.08,21.93,21.96,190920.0,22.07,22.08,21.93,21.96,190920.0
2021-04-15 13:30:00,21.96,22.09,21.93,22.08,153769.0,21.96,22.09,21.93,22.08,153769.0
2021-04-15 14:00:00,22.07,22.16,22.05,22.08,103847.0,22.07,22.16,22.05,22.08,103847.0
2021-04-15 14:30:00,22.09,22.16,22.07,22.12,95925.0,22.09,22.16,22.07,22.12,95925.0
2021-04-15 15:00:00,22.12,22.17,21.93,21.95,201835.0,22.12,22.17,21.93,21.95,201835.0
2021-04-15 15:30:00,21.95,22.05,21.95,22.01,807386.0,21.95,22.05,21.95,22.01,807386.0
2021-04-16 09:30:00,22.12,22.2,21.91,21.91,213038.0,22.12,22.2,21.91,21.91,213038.0
2021-04-16 10:00:00,21.91,22.03,21.87,21.99,360603.0,21.91,22.03,21.87,21.99,360603.0
2021-04-16 10:30:00,22.0,22.23,21.98,22.14,251823.0,22.0,22.23,21.98,22.14,251823.0
2021-04-16 11:00:00,22.14,22.19,22.05,22.1,105038.0,22.14,22.19,22.05,22.1,105038.0
2021-04-16 11:30:00,22.1,22.21,22.08,22.11,110790.0,22.1,22.21,22.08,22.11,110790.0
2021-04-16 12:00:00,22.11,22.14,22.03,22.09,137617.0,22.11,22.14,22.03,22.09,137617.0
2021-04-16 12:30:00,22.08,22.13,22.04,22.12,78548.0,22.08,22.13,22.04,22.12,78548.0
2021-04-16 13:00:00,22.12,22.12,22.05,22.07,73784.0,22.12,22.12,22.05,22.07,73784.0
2021-04-16 13:30:00,22.07,22.11,22.06,22.08,63487.0,22.07,22.11,22.06,22.08,63487.0
2021-04-16 14:00:00,22.07,22.14,22.05,22.1,69919.0,22.07,22.14,22.05,22.1,69919.0
2021-04-16 14:30:00,22.1,22.13,22.07,22.11,74788.0,22.1,22.13,22.07,22.11,74788.0
2021-04-16 15:00:00,22.11,22.15,22.11,22.15,120729.0,22.11,22.15,22.11,22.15,120729.0
2021-04-16 15:30:00,22.16,22.16,22.04,22.05,570349.0,22.16,22.16,22.04,22.05,570349.0
2021-04-19 09:30:00,21.84,21.86,21.53,21.71,286932.0,21.84,21.86,21.53,21.71,286932.0
2021-04-19 10:00:00,21.72,21.75,21.56,21.72,211671.0,21.72,21.75,21.56,21.72,211671.0
2021-04-19 10:30:00,21.71,21.75,21.52,21.53,150549.0,21.71,21.75,21.52,21.53,150549.0
2021-04-19 11:00:00,21.53,21.61,21.47,21.58,126531.0,21.53,21.61,21.47,21.58,126531.0
2021-04-19 11:30:00,21.59,21.68,21.55,21.61,102621.0,21.59,21.68,21.55,21.61,102621.0
2021-04-19 12:00:00,21.6,21.71,21.58,21.66,122643.0,21.6,21.71,21.58,21.66,122643.0
2021-04-19 12:30:00,21.65,21.65,21.55,21.62,155551.0,21.65,21.65,21.55,21.62,155551.0
2021-04-19 13:00:00,21.62,21.67,21.6,21.63,134058.0,21.62,21.67,21.6,21.63,134058.0
2021-04-19 13:30:00,21.62,21.7,21.6,21.69,78849.0,21.62,21.7,21.6,21.69,78849.0
2021-04-19 14:00:00,21.69,21.72,21.65,21.67,118333.0,21.69,21.72,21.65,21.67,118333.0
2021-04-19 14:30:00,21.68,21.78,21.66,21.71,264684.0,21.68,21.78,21.66,21.71,264684.0
2021-04-19 15:00:00,21.71,21.74,21.63,21.67,278200.0,21.71,21.74,21.63,21.67,278200.0
2021-04-19 15:30:00,21.68,21.69,21.55,21.68,639179.0,21.68,21.69,21.55,21.68,639179.0
2021-04-20 09:30:00,21.53,21.54,21.16,21.25,245318.0,21.53,21.54,21.16,21.25,245318.0
2021-04-20 10:00:00,21.25,21.43,21.15,21.19,811280.0,21.25,21.43,21.15,21.19,811280.0
2021-04-20 10:30:00,21.18,21.18,20.93,21.04,643425.0,21.18,21.18,20.93,21.04,643425.0
2021-04-20 11:00:00,21.04,21.05,20.82,20.94,569412.0,21.04,21.05,20.82,20.94,569412.0
2021-04-20 11:30:00,20.94,20.96,20.73,20.92,535497.0,20.94,20.96,20.73,20.92,535497.0
2021-04-20 12:00:00,20.92,21.02,20.9,20.96,320838.0,20.92,21.02,20.9,20.96,320838.0
2021-04-20 12:30:00,20.97,20.99,20.87,20.92,224877.0,20.97,20.99,20.87,20.92,224877.0
2021-04-20 13:00:00,20.92,21.02,20.84,20.91,348774.0,20.92,21.02,20.84,20.91,348774.0
2021-04-20 13:30:00,20.91,20.97,20.88,20.93,190522.0,20.91,20.97,20.88,20.93,190522.0
2021-04-20 14:00:00,20.93,21.05,20.93,20.98,210649.0,20.93,21.05,20.93,20.98,210649.0
2021-04-20 14:30:00,20.98,21.03,20.95,20.98,206726.0,20.98,21.03,20.95,20.98,206726.0
2021-04-20 15:00:00,20.99,21.06,20.95,20.98,432453.0,20.99,21.06,20.95,20.98,432453.0
2021-04-20 15:30:00,20.99,21.25,20.97,21.23,974674.0,20.99,21.25,20.97,21.23,974674.0
2021-04-21 09:30:00,21.19,21.76,21.16,21.57,470685.0,21.19,21.76,21.16,21.57,470685.0
2021-04-21 10:00:00,21.58,21.95,21.58,21.86,398224.0,21.58,21.95,21.58,21.86,398224.0
2021-04-21 10:30:00,21.86,22.08,21.81,21.98,317548.0,21.86,22.08,21.81,21.98,317548.0
2021-04-21 11:00:00,21.97,22.01,21.83,21.83,137114.0,21.97,22.01,21.83,21.83,137114.0
2021-04-21 11:30:00,21.83,21.97,21.79,21.96,153941.0,21.83,21.97,21.79,21.96,153941.0
2021-04-21 12:00:00,21.96,22.06,21.92,21.99,129737.0,21.96,22.06,21.92,21.99,129737.0
2021-04-21 12:30:00,21.99,22.09,21.96,21.98,152693.0,21.99,22.09,21.96,21.98,152693.0
2021-04-21 13:00:00,21.99,22.06,21.94,22.02,135794.0,21.99,22.06,21.94,22.02,135794.0
2021-04-21 13:30:00,22.02,22.14,22.02,22.11,136475.0,22.02,22.14,22.02,22.11,136475.0
2021-04-21 14:00:00,22.12,22.16,22.08,22.14,130208.0,22.12,22.16,22.08,22.14,130208.0
2021-04-21 14:30:00,22.14,22.25,22.13,22.25,150675.0,22.14,22.25,22.13,22.25,150675.0
2021-04-21 15:00:00,22.24,22.3,22.21,22.26,253501.0,22.24,22.3,22.21,22.26,253501.0
2021-04-21 15:30:00,22.26,22.39,22.24,22.37,721628.0,22.26,22.39,22.24,22.37,721628.0
2021-04-22 09:30:00,22.4,22.69,22.31,22.66,375640.0,22.4,22.69,22.31,22.66,375640.0
2021-04-22 10:00:00,22.65,22.73,22.53,22.63,239477.0,22.65,22.73,22.53,22.63,239477.0
2021-04-22 10:30:00,22.63,22.77,22.62,22.76,153279.0,22.63,22.77,22.62,22.76,153279.0
2021-04-22 11:00:00,22.75,23.1,22.73,23.06,299769.0,22.75,23.1,22.73,23.06,299769.0
2021-04-22 11:30:00,23.06,23.11,23.0,23.0,142060.0,23.06,23.11,23.0,23.0,142060.0
2021-04-22 12:00:00,23.01,23.01,22.85,22.92,143776.0,23.01,23.01,22.85,22.92,143776.0
2021-04-22 12:30:00,22.93,22.95,22.84,22.84,106658.0,22.93,22.95,22.84,22.84,106658.0
2021-04-22 13:00:00,22.84,22.89,22.55,22.86,265279.0,22.84,22.89,22.55,22.86,265279.0
2021-04-22 13:30:00,22.86,22.88,22.61,22.64,211988.0,22.86,22.88,22.61,22.64,211988.0
2021-04-22 14:00:00,22.63,22.75,22.51,22.74,233040.0,22.63,22.75,22.51,22.74,233040.0
2021-04-22 14:30:00,22.74,22.84,22.71,22.77,152176.0,22.74,22.84,22.71,22.77,152176.0
2021-04-22 15:00:00,22.77,22.82,22.6,22.69,162177.0,22.77,22.82,22.6,22.69,162177.0
2021-04-22 15:30:00,22.7,22.75,22.65,22.68,438708.0,22.7,22.75,22.65,22.68,438708.0
2021-04-23 09:30:00,22.92,23.12,22.86,23.08,352329.0,22.92,23.12,22.86,23.08,352329.0
2021-04-23 10:00:00,23.08,23.2,22.93,23.19,205756.0,23.08,23.2,22.93,23.19,205756.0
2021-04-23 10:30:00,23.19,23.25,23.03,23.17,198116.0,23.19,23.25,23.03,23.17,198116.0
2021-04-23 11:00:00,23.17,23.19,23.04,23.06,168153.0,23.17,23.19,23.04,23.06,168153.0
2021-04-23 11:30:00,23.06,23.16,23.04,23.07,133046.0,23.06,23.16,23.04,23.07,133046.0
2021-04-23 12:00:00,23.07,23.17,23.05,23.13,157829.0,23.07,23.17,23.05,23.13,157829.0
2021-04-23 12:30:00,23.12,23.28,23.09,23.2,361577.0,23.12,23.28,23.09,23.2,361577.0
2021-04-23 13:00:00,23.21,23.22,23.1,23.13,82763.0,23.21,23.22,23.1,23.13,82763.0
2021-04-23 13:30:00,23.13,23.14,22.96,22.98,124492.0,23.13,23.14,22.96,22.98,124492.0
2021-04-23 14:00:00,22.98,23.02,22.9,22.97,97245.0,22.98,23.02,22.9,22.97,97245.0
2021-04-23 14:30:00,22.97,23.06,22.94,23.05,116544.0,22.97,23.06,22.94,23.05,116544.0
2021-04-23 15:00:00,23.05,23.11,23.01,23.1,200454.0,23.05,23.11,23.01,23.1,200454.0
2021-04-23 15:30:00,23.1,23.13,23.01,23.03,448693.0,23.1,23.13,23.01,23.03,448693.0
2021-04-26 09:30:00,23.45,23.83,23.29,23.45,651826.0,23.45,23.83,23.29,23.45,651826.0
2021-04-26 10:00:00,23.45,23.72,23.4,23.63,766110.0,23.45,23.72,23.4,23.63,766110.0
2021-04-26 10:30:00,23.63,23.64,23.35,23.53,478315.0,23.63,23.64,23.35,23.53,478315.0
2021-04-26 11:00:00,23.53,23.58,23.46,23.54,218250.0,23.53,23.58,23.46,23.54,218250.0
2021-04-26 11:30:00,23.55,23.58,23.46,23.54,181386.0,23.55,23.58,23.46,23.54,181386.0
2021-04-26 12:00:00,23.54,23.64,23.49,23.62,160010.0,23.54,23.64,23.49,23.62,160010.0
2021-04-26 12:30:00,23.61,23.67,23.5,23.55,179700.0,23.61,23.67,23.5,23.55,179700.0
2021-04-26 13:00:00,23.55,23.58,23.48,23.5,114024.0,23.55,23.58,23.48,23.5,114024.0
2021-04-26 13:30:00,23.49,23.5,23.38,23.48,115338.0,23.49,23.5,23.38,23.48,115338.0
2021-04-26 14:00:00,23.48,23.52,23.4,23.5,154804.0,23.48,23.52,23.4,23.5,154804.0
2021-04-26 14:30:00,23.5,23.5,23.34,23.38,223338.0,23.5,23.5,23.34,23.38,223338.0
2021-04-26 15:00:00,23.38,23.47,23.31,23.33,184993.0,23.38,23.47,23.31,23.33,184993.0
2021-04-26 15:30:00,23.32,23.54,23.25,23.52,1020870.0,23.32,23.54,23.25,23.52,1020870.0
2021-04-27 09:30:00,23.6,24.05,23.57,23.94,525490.0,23.6,24.05,23.57,23.94,525490.0
2021-04-27 10:00:00,23.94,24.2,23.92,23.98,453779.0,23.94,24.2,23.92,23.98,453779.0
2021-04-27 10:30:00,23.97,24.16,23.93,24.12,377140.0,23.97,24.16,23.93,24.12,377140.0
2021-04-27 11:00:00,24.12,24.21,24.12,24.14,308381.0,24.12,24.21,24.12,24.14,308381.0
2021-04-27 11:30:00,24.14,24.18,23.98,24.01,355634.0,24.14,24.18,23.98,24.01,355634.0
2021-04-27 12:00:00,24.03,24.03,23.92,23.94,132012.0,24.03,24.03,23.92,23.94,132012.0
2021-04-27 12:30:00,23.94,23.97,23.86,23.96,271179.0,23.94,23.97,23.86,23.96,271179.0
2021-04-27 13:00:00,23.97,24.01,23.92,23.96,142846.0,23.97,24.01,23.92,23.96,142846.0
2021-04-27 13:30:00,23.96,24.06,23.91,24.06,184887.0,23.96,24.06,23.91,24.06,184887.0
2021-04-27 14:00:00,24.05,24.12,23.98,24.11,168963.0,24.05,24.12,23.98,24.11,168963.0
2021-04-27 14:30:00,24.12,24.16,24.1,24.14,197278.0,24.12,24.16,24.1,24.14,197278.0
2021-04-27 15:00:00,24.14,24.23,24.12,24.18,285848.0,24.14,24.23,24.12,24.18,285848.0
2021-04-27 15:30:00,24.18,24.26,24.17,24.2,964713.0,24.18,24.26,24.17,24.2,964713.0
2021-04-28 09:30:00,24.11,24.33,24.0,24.14,467016.0,24.11,24.33,24.0,24.14,467016.0
2021-04-28 10:00:00,24.14,24.29,24.14,24.23,121439.0,24.14,24.29,24.14,24.23,121439.0
2021-04-28 10:30:00,24.21,24.38,24.21,24.26,168853.0,24.21,24.38,24.21,24.26,168853.0
2021-04-28 11:00:00,24.26,24.26,24.1,24.22,268953.0,24.26,24.26,24.1,24.22,268953.0
2021-04-28 11:30:00,24.23,24.28,24.22,24.27,87446.0,24.23,24.28,24.22,24.27,87446.0
2021-04-28 12:00:00,24.28,24.33,24.23,24.3,135517.0,24.28,24.33,24.23,24.3,135517.0
2021-04-28 12:30:00,24.31,24.36,24.28,24.32,134571.0,24.31,24.36,24.28,24.32,134571.0
2021-04-28 13:00:00,24.32,24.35,24.23,24.31,181172.0,24.32,24.35,24.23,24.31,181172.0
2021-04-28 13:30:00,24.32,24.33,24.21,24.21,215057.0,24.32,24.33,24.21,24.21,215057.0
2021-04-28 14:00:00,24.21,24.3,24.18,24.18,99074.0,24.21,24.3,24.18,24.18,99074.0
2021-04-28 14:30:00,24.18,24.24,24.12,24.19,117808.0,24.18,24.24,24.12,24.19,117808.0
2021-04-28 15:00:00,24.19,24.26,24.14,24.21,358145.0,24.19,24.26,24.14,24.21,358145.0
2021-04-28 15:30:00,24.21,24.24,24.03,24.04,505090.0,24.21,24.24,24.03,24.04,505090.0
2021-04-29 09:30:00,24.36,24.49,24.25,24.44,387433.0,24.36,24.49,24.25,24.44,387433.0
2021-04-29 10:00:00,24.44,24.64,24.43,24.44,374582.0,24.44,24.64,24.43,24.44,374582.0
2021-04-29 10:30:00,24.44,24.44,24.31,24.35,281208.0,24.44,24.44,24.31,24.35,281208.0
2021-04-29 11:00:00,24.35,24.48,24.34,24.41,152230.0,24.35,24.48,24.34,24.41,152230.0
2021-04-29 11:30:00,24.41,24.42,24.28,24.38,240265.0,24.41,24.42,24.28,24.38,240265.0
2021-04-29 12:00:00,24.39,24.4,24.14,24.19,179365.0,24.39,24.4,24.14,24.19,179365.0
2021-04-29 12:30:00,24.18,24.37,24.17,24.34,150151.0,24.18,24.37,24.17,24.34,150151.0
2021-04-29 13:00:00,24.34,24.39,24.24,24.38,147499.0,24.34,24.39,24.24,24.38,147499.0
2021-04-29 13:30:00,24.38,24.5,24.38,24.46,87747.0,24.38,24.5,24.38,24.46,87747.0
2021-04-29 14:00:00,24.47,24.5,24.39,24.48,174692.0,24.47,24.5,24.39,24.48,174692.0
2021-04-29 14:30:00,24.48,24.55,24.45,24.55,139174.0,24.48,24.55,24.45,24.55,139174.0
2021-04-29 15:00:00,24.55,24.56,24.43,24.45,144235.0,24.55,24.56,24.43,24.45,144235.0
2021-04-29 15:30:00,24.45,24.49,24.38,24.41,522084.0,24.45,24.49,24.38,24.41,522084.0
2021-04-30 09:30:00,24.21,24.75,24.21,24.63,434018.0,24.21,24.75,24.21,24.63,434018.0
2021-04-30 10:00:00,24.63,24.7,24.41,24.51,226132.0,24.63,24.7,24.41,24.51,226132.0
2021-04-30 10:30:00,24.5,24.56,24.32,24.4,207876.0,24.5,24.56,24.32,24.4,207876.0
2021-04-30 11:00:00,24.4,24.52,24.33,24.48,270000.0,24.4,24.52,24.33,24.48,270000.0
2021-04-30 11:30:00,24.47,24.58,24.42,24.57,177107.0,24.47,24.58,24.42,24.57,177107.0
2021-04-30 12:00:00,24.56,24.61,24.54,24.59,161534.0,24.56,24.61,24.54,24.59,161534.0
2021-04-30 12:30:00,24.59,24.6,24.43,24.48,197634.0,24.59,24.6,24.43,24.48,197634.0
2021-04-30 13:00:00,24.49,24.49,24.35,24.39,193389.0,24.49,24.49,24.35,24.39,193389.0
2021-04-30 13:30:00,24.39,24.42,24.27,24.32,167417.0,24.39,24.42,24.27,24.32,167417.0
2021-04-30 14:00:00,24.31,24.38,24.26,24.36,179133.0,24.31,24.38,24.26,24.36,179133.0
2021-04-30 14:30:00,24.35,24.41,24.33,24.36,188841.0,24.35,24.41,24.33,24.36,188841.0
2021-04-30 15:00:00,24.36,24.42,24.29,24.42,264452.0,24.36,24.42,24.29,24.42,264452.0
2021-04-30 15:30:00,24.42,24.42,24.2,24.31,890431.0,24.42,24.42,24.2,24.31,890431.0
2021-05-03 09:30:00,24.54,24.62,24.22,24.24,587761.0,24.54,24.62,24.22,24.24,587761.0
2021-05-03 10:00:00,24.24,24.28,23.98,24.21,579063.0,24.24,24.28,23.98,24.21,579063.0
2021-05-03 10:30:00,24.21,24.3,24.11,24.27,561909.0,24.21,24.3,24.11,24.27,561909.0
2021-05-03 11:00:00,24.28,24.47,24.18,24.42,375780.0,24.28,24.47,24.18,24.42,375780.0
2021-05-03 11:30:00,24.41,24.45,24.24,24.28,298830.0,24.41,24.45,24.24,24.28,298830.0
2021-05-03 12:00:00,24.28,24.31,24.14,24.2,197950.0,24.28,24.31,24.14,24.2,197950.0
2021-05-03 12:30:00,24.19,24.24,24.14,24.18,129671.0,24.19,24.24,24.14,24.18,129671.0
2021-05-03 13:00:00,24.18,24.26,24.13,24.23,179570.0,24.18,24.26,24.13,24.23,179570.0
2021-05-03 13:30:00,24.22,24.22,24.1,24.21,323901.0,24.22,24.22,24.1,24.21,323901.0
2021-05-03 14:00:00,24.2,24.27,24.18,24.23,217720.0,24.2,24.27,24.18,24.23,217720.0
2021-05-03 14:30:00,24.24,24.34,24.22,24.25,200561.0,24.24,24.34,24.22,24.25,200561.0
2021-05-03 15:00:00,24.26,24.26,24.16,24.23,414350.0,24.26,24.26,24.16,24.23,414350.0
2021-05-03 15:30:00,24.24,24.24,24.15,24.17,1000112.0,24.24,24.24,24.15,24.17,1000112.0
2021-05-04 09:30:00,23.47,24.36,23.47,24.2,1646174.0,23.47,24.36,23.47,24.2,1646174.0
2021-05-04 10:00:00,24.19,24.24,23.58,23.89,823756.0,24.19,24.24,23.58,23.89,823756.0
2021-05-04 10:30:00,23.89,23.96,23.37,23.41,698388.0,23.89,23.96,23.37,23.41,698388.0
2021-05-04 11:00:00,23.41,23.47,23.22,23.42,553137.0,23.41,23.47,23.22,23.42,553137.0
2021-05-04 11:30:00,23.43,23.45,23.13,23.2,487639.0,23.43,23.45,23.13,23.2,487639.0
2021-05-04 12:00:00,23.19,23.33,23.17,23.29,282844.0,23.19,23.33,23.17,23.29,282844.0
2021-05-04 12:30:00,23.29,23.43,23.23,23.4,315808.0,23.29,23.43,23.23,23.4,315808.0
2021-05-04 13:00:00,23.4,23.57,23.36,23.44,710578.0,23.4,23.57,23.36,23.44,710578.0
2021-05-04 13:30:00,23.44,23.5,23.33,23.48,786452.0,23.44,23.5,23.33,23.48,786452.0
2021-05-04 14:00:00,23.48,23.64,23.41,23.64,338195.0,23.48,23.64,23.41,23.64,338195.0
2021-05-04 14:30:00,23.63,23.66,23.52,23.58,290657.0,23.63,23.66,23.52,23.58,290657.0
2021-05-04 15:00:00,23.58,23.89,23.55,23.89,622045.0,23.58,23.89,23.55,23.89,622045.0
2021-05-04 15:30:00,23.88,23.99,23.82,23.88,1390109.0,23.88,23.99,23.82,23.88,1390109.0
2021-05-05 09:30:00,25.23,26.18,24.91,25.79,3621372.0,25.23,26.18,24.91,25.79,3621372.0
2021-05-05 10:00:00,25.78,25.78,25.25,25.77,1727237.0,25.78,25.78,25.25,25.77,1727237.0
2021-05-05 10:30:00,25.78,25.93,25.68,25.81,756714.0,25.78,25.93,25.68,25.81,756714.0
2021-05-05 11:00:00,25.81,26.17,25.76,26.17,690905.0,25.81,26.17,25.76,26.17,690905.0
2021-05-05 11:30:00,26.15,26.33,26.01,26.25,749897.0,26.15,26.33,26.01,26.25,749897.0
2021-05-05 12:00:00,26.24,26.45,26.04,26.1,572513.0,26.24,26.45,26.04,26.1,572513.0
2021-05-05 12:30:00,26.1,26.21,25.9,25.92,582573.0,26.1,26.21,25.9,25.92,582573.0
2021-05-05 13:00:00,25.94,26.06,25.79,25.83,431237.0,25.94,26.06,25.79,25.83,431237.0
2021-05-05 13:30:00,25.83,25.93,25.74,25.76,470873.0,25.83,25.93,25.74,25.76,470873.0
2021-05-05 14:00:00,25.77,25.82,25.64,25.82,354383.0,25.77,25.82,25.64,25.82,354383.0
2021-05-05 14:30:00,25.81,25.89,25.58,25.58,449824.0,25.81,25.89,25.58,25.58,449824.0
2021-05-05 15:00:00,25.58,25.74,25.53,25.56,440505.0,25.58,25.74,25.53,25.56,440505.0
2021-05-05 15:30:00,25.56,25.64,25.48,25.55,1333987.0,25.56,25.64,25.48,25.55,1333987.0
2021-05-06 09:30:00,25.64,25.64,25.15,25.16,488636.0,25.64,25.64,25.15,25.16,488636.0
2021-05-06 10:00:00,25.15,25.22,24.87,24.92,361679.0,25.15,25.22,24.87,24.92,361679.0
2021-05-06 10:30:00,24.93,25.2,24.92,25.17,402612.0,24.93,25.2,24.92,25.17,402612.0
2021-05-06 11:00:00,25.18,25.19,24.95,24.99,226250.0,25.18,25.19,24.95,24.99,226250.0
2021-05-06 11:30:00,24.99,25.01,24.75,24.83,297382.0,24.99,25.01,24.75,24.83,297382.0
2021-05-06 12:00:00,24.83,24.84,24.67,24.69,217010.0,24.83,24.84,24.67,24.69,217010.0
2021-05-06 12:30:00,24.68,24.71,24.55,24.66,344654.0,24.68,24.71,24.55,24.66,344654.0
2021-05-06 13:00:00,24.67,24.77,24.63,24.63,157649.0,24.67,24.77,24.63,24.63,157649.0
2021-05-06 13:30:00,24.64,24.65,24.47,24.55,229326.0,24.64,24.65,24.47,24.55,229326.0
2021-05-06 14:00:00,24.56,24.67,24.43,24.44,283015.0,24.56,24.67,24.43,24.44,283015.0
2021-05-06 14:30:00,24.44,24.55,24.35,24.49,207099.0,24.44,24.55,24.35,24.49,207099.0
2021-05-06 15:00:00,24.5,24.64,24.47,24.59,307199.0,24.5,24.64,24.47,24.59,307199.0
2021-05-06 15:30:00,24.59,24.71,24.52,24.69,955396.0,24.59,24.71,24.52,24.69,955396.0
2021-05-07 09:30:00,23.96,24.85,23.96,24.74,750940.0,23.96,24.85,23.96,24.74,750940.0
2021-05-07 10:00:00,24.75,25.09,24.74,25.08,250569.0,24.75,25.09,24.74,25.08,250569.0
2021-05-07 10:30:00,25.09,25.22,25.0,25.19,244001.0,25.09,25.22,25.0,25.19,244001.0
2021-05-07 11:00:00,25.19,25.22,24.91,24.95,168387.0,25.19,25.22,24.91,24.95,168387.0
2021-05-07 11:30:00,24.94,24.96,24.77,24.8,176260.0,24.94,24.96,24.77,24.8,176260.0
2021-05-07 12:00:00,24.8,24.83,24.65,24.8,185228.0,24.8,24.83,24.65,24.8,185228.0
2021-05-07 12:30:00,24.8,24.84,24.73,24.77,140523.0,24.8,24.84,24.73,24.77,140523.0
2021-05-07 13:00:00,24.76,24.8,24.62,24.64,167074.0,24.76,24.8,24.62,24.64,167074.0
2021-05-07 13:30:00,24.63,24.68,24.55,24.55,190337.0,24.63,24.68,24.55,24.55,190337.0
2021-05-07 14:00:00,24.55,24.59,24.45,24.45,266112.0,24.55,24.59,24.45,24.45,266112.0
2021-05-07 14:30:00,24.46,24.51,24.35,24.5,432847.0,24.46,24.51,24.35,24.5,432847.0
2021-05-07 15:00:00,24.51,24.51,24.42,24.49,227529.0,24.51,24.51,24.42,24.49,227529.0
2021-05-07 15:30:00,24.5,24.52,24.39,24.46,766642.0,24.5,24.52,24.39,24.46,766642.0
2021-05-10 09:30:00,24.57,24.57,23.6,23.69,631697.0,24.57,24.57,23.6,23.69,631697.0
2021-05-10 10:00:00,23.68,23.76,23.5,23.52,593771.0,23.68,23.76,23.5,23.52,593771.0
2021-05-10 10:30:00,23.52,23.57,23.41,23.52,459579.0,23.52,23.57,23.41,23.52,459579.0
2021-05-10 11:00:00,23.52,23.61,23.47,23.54,374364.0,23.52,23.61,23.47,23.54,374364.0
2021-05-10 11:30:00,23.53,23.56,23.35,23.36,437857.0,23.53,23.56,23.35,23.36,437857.0
2021-05-10 12:00:00,23.37,23.81,23.25,23.7,1014687.0,23.37,23.81,23.25,23.7,1014687.0
2021-05-10 12:30:00,23.7,23.89,23.61,23.63,367013.0,23.7,23.89,23.61,23.63,367013.0
2021-05-10 13:00:00,23.62,23.64,23.49,23.5,176730.0,23.62,23.64,23.49,23.5,176730.0
2021-05-10 13:30:00,23.5,23.52,23.32,23.39,170329.0,23.5,23.52,23.32,23.39,170329.0
2021-05-10 14:00:00,23.4,23.46,23.26,23.28,252563.0,23.4,23.46,23.26,23.28,252563.0
2021-05-10 14:30:00,23.27,23.29,23.17,23.23,272363.0,23.27,23.29,23.17,23.23,272363.0
2021-05-10 15:00:00,23.22,23.34,23.15,23.32,304610.0,23.22,23.34,23.15,23.32,304610.0
2021-05-10 15:30:00,23.32,23.36,23.19,23.21,823994.0,23.32,23.36,23.19,23.21,823994.0
2021-05-11 09:30:00,23.03,23.11,22.7,23.11,546527.0,23.03,23.11,22.7,23.11,546527.0
2021-05-11 10:00:00,23.1,23.15,22.57,22.58,465852.0,23.1,23.15,22.57,22.58,465852.0
2021-05-11 10:30:00,22.58,22.81,22.5,22.78,398818.0,22.58,22.81,22.5,22.78,398818.0
2021-05-11 11:00:00,22.77,22.92,22.61,22.88,380335.0,22.77,22.92,22.61,22.88,380335.0
2021-05-11 11:30:00,22.88,22.97,22.79,22.86,289802.0,22.88,22.97,22.79,22.86,289802.0
2021-05-11 12:00:00,22.87,22.95,22.78,22.83,196184.0,22.87,22.95,22.78,22.83,196184.0
2021-05-11 12:30:00,22.82,22.98,22.76,22.78,165828.0,22.82,22.98,22.76,22.78,165828.0
2021-05-11 13:00:00,22.78,22.81,22.63,22.74,188330.0,22.78,22.81,22.63,22.74,188330.0
2021-05-11 13:30:00,22.75,22.9,22.73,22.87,179317.0,22.75,22.9,22.73,22.87,179317.0
2021-05-11 14:00:00,22.88,22.95,22.76,22.85,189882.0,22.88,22.95,22.76,22.85,189882.0
2021-05-11 14:30:00,22.85,22.95,22.76,22.87,166695.0,22.85,22.95,22.76,22.87,166695.0
2021-05-11 15:00:00,22.87,23.09,22.83,23.06,330759.0,22.87,23.09,22.83,23.06,330759.0
2021-05-11 15:30:00,23.06,23.09,22.92,23.04,597714.0,23.06,23.09,22.92,23.04,597714.0
2021-05-12 09:30:00,22.89,23.02,22.65,22.96,491778.0,22.89,23.02,22.65,22.96,491778.0
2021-05-12 10:00:00,22.97,23.31,22.91,22.96,415745.0,22.97,23.31,22.91,22.96,415745.0
2021-05-12 10:30:00,22.96,23.05,22.67,22.73,349465.0,22.96,23.05,22.67,22.73,349465.0
2021-05-12 11:00:00,22.71,22.87,22.67,22.7,371631.0,22.71,22.87,22.67,22.7,371631.0
2021-05-12 11:30:00,22.7,22.7,22.35,22.39,441525.0,22.7,22.7,22.35,22.39,441525.0
2021-05-12 12:00:00,22.4,22.46,22.29,22.32,257614.0,22.4,22.46,22.29,22.32,257614.0
2021-05-12 12:30:00,22.32,22.39,22.2,22.28,207061.0,22.32,22.39,22.2,22.28,207061.0
2021-05-12 13:00:00,22.27,22.33,22.21,22.23,151328.0,22.27,22.33,22.21,22.23,151328.0
2021-05-12 13:30:00,22.24,22.33,22.2,22.27,159588.0,22.24,22.33,22.2,22.27,159588.0
2021-05-12 14:00:00,22.27,22.33,22.1,22.11,138825.0,22.27,22.33,22.1,22.11,138825.0
2021-05-12 14:30:00,22.11,22.24,22.06,22.18,261953.0,22.11,22.24,22.06,22.18,261953.0
2021-05-12 15:00:00,22.17,22.2,22.0,22.09,341819.0,22.17,22.2,22.0,22.09,341819.0
2021-05-12 15:30:00,22.09,22.14,21.97,22.03,685504.0,22.09,22.14,21.97,22.03,685504.0
2021-05-13 09:30:00,22.25,22.57,22.16,22.54,486101.0,22.25,22.57,22.16,22.54,486101.0
2021-05-13 10:00:00,22.54,22.64,22.45,22.62,267521.0,22.54,22.64,22.45,22.62,267521.0
2021-05-13 10:30:00,22.62,22.64,22.35,22.48,251712.0,22.62,22.64,22.35,22.48,251712.0
2021-05-13 11:00:00,22.47,22.47,22.13,22.15,282856.0,22.47,22.47,22.13,22.15,282856.0
2021-05-13 11:30:00,22.15,22.21,21.99,22.0,234462.0,22.15,22.21,21.99,22.0,234462.0
2021-05-13 12:00:00,22.0,22.12,21.95,22.04,317029.0,22.0,22.12,21.95,22.04,317029.0
2021-05-13 12:30:00,22.05,22.15,21.89,21.93,367481.0,22.05,22.15,21.89,21.93,367481.0
2021-05-13 13:00:00,21.93,21.95,21.74,21.8,183937.0,21.93,21.95,21.74,21.8,183937.0
2021-05-13 13:30:00,21.79,21.9,21.68,21.86,309989.0,21.79,21.9,21.68,21.86,309989.0
2021-05-13 14:00:00,21.85,22.08,21.84,22.08,204023.0,21.85,22.08,21.84,22.08,204023.0
2021-05-13 14:30:00,22.07,22.21,22.06,22.07,244068.0,22.07,22.21,22.06,22.07,244068.0
2021-05-13 15:00:00,22.08,22.18,22.02,22.14,208470.0,22.08,22.18,22.02,22.14,208470.0
2021-05-13 15:30:00,22.14,22.19,22.01,22.03,1035506.0,22.14,22.19,22.01,22.03,1035506.0
2021-05-14 09:30:00,22.1,22.59,22.1,22.57,349982.0,22.1,22.59,22.1,22.57,349982.0
2021-05-14 10:00:00,22.57,22.61,22.38,22.51,323186.0,22.57,22.61,22.38,22.51,323186.0
2021-05-14 10:30:00,22.51,22.64,22.43,22.57,171580.0,22.51,22.64,22.43,22.57,171580.0
2021-05-14 11:00:00,22.58,22.58,22.4,22.44,121799.0,22.58,22.58,22.4,22.44,121799.0
2021-05-14 11:30:00,22.44,22.48,22.37,22.46,127486.0,22.44,22.48,22.37,22.46,127486.0
2021-05-14 12:00:00,22.46,22.63,22.44,22.62,199870.0,22.46,22.63,22.44,22.62,199870.0
2021-05-14 12:30:00,22.61,22.89,22.59,22.75,515854.0,22.61,22.89,22.59,22.75,515854.0
2021-05-14 13:00:00,22.75,22.82,22.69,22.69,131677.0,22.75,22.82,22.69,22.69,131677.0
2021-05-14 13:30:00,22.7,22.7,22.61,22.67,104875.0,22.7,22.7,22.61,22.67,104875.0
2021-05-14 14:00:00,22.66,22.81,22.63,22.81,129811.0,22.66,22.81,22.63,22.81,129811.0
2021-05-14 14:30:00,22.8,22.94,22.74,22.88,573778.0,22.8,22.94,22.74,22.88,573778.0
2021-05-14 15:00:00,22.89,22.89,22.79,22.83,221815.0,22.89,22.89,22.79,22.83,221815.0
2021-05-14 15:30:00,22.83,22.87,22.76,22.79,812171.0,22.83,22.87,22.76,22.79,812171.0
2021-05-17 09:30:00,22.79,23.07,22.72,22.78,446658.0,22.79,23.07,22.72,22.78,446658.0
2021-05-17 10:00:00,22.77,23.11,22.7,22.82,263799.0,22.77,23.11,22.7,22.82,263799.0
2021-05-17 10:30:00,22.82,23.02,22.74,22.91,166399.0,22.82,23.02,22.74,22.91,166399.0
2021-05-17 11:00:00,22.9,23.03,22.8,22.95,149348.0,22.9,23.03,22.8,22.95,149348.0
2021-05-17 11:30:00,22.95,23.01,22.91,22.96,82762.0,22.95,23.01,22.91,22.96,82762.0
2021-05-17 12:00:00,22.95,23.05,22.9,23.05,105940.0,22.95,23.05,22.9,23.05,105940.0
2021-05-17 12:30:00,23.04,23.08,23.0,23.01,97635.0,23.04,23.08,23.0,23.01,97635.0
2021-05-17 13:00:00,23.01,23.05,22.84,22.88,109867.0,23.01,23.05,22.84,22.88,109867.0
2021-05-17 13:30:00,22.88,22.93,22.8,22.92,117156.0,22.88,22.93,22.8,22.92,117156.0
2021-05-17 14:00:00,22.92,22.96,22.9,22.93,85803.0,22.92,22.96,22.9,22.93,85803.0
2021-05-17 14:30:00,22.94,23.02,22.92,23.02,95735.0,22.94,23.02,22.92,23.02,95735.0
2021-05-17 15:00:00,23.01,23.1,23.0,23.09,188050.0,23.01,23.1,23.0,23.09,188050.0
2021-05-17 15:30:00,23.09,23.19,23.05,23.18,617340.0,23.09,23.19,23.05,23.18,617340.0
2021-05-18 09:30:00,23.18,23.33,22.97,23.31,271854.0,23.18,23.33,22.97,23.31,271854.0
2021-05-18 10:00:00,23.31,23.34,23.07,23.21,220859.0,23.31,23.34,23.07,23.21,220859.0
2021-05-18 10:30:00,23.21,23.24,23.05,23.2,300815.0,23.21,23.24,23.05,23.2,300815.0
2021-05-18 11:00:00,23.19,23.19,23.04,23.11,277513.0,23.19,23.19,23.04,23.11,277513.0
2021-05-18 11:30:00,23.12,23.12,22.97,23.02,177662.0,23.12,23.12,22.97,23.02,177662.0
2021-05-18 12:00:00,23.02,23.02,22.82,22.83,159398.0,23.02,23.02,22.82,22.83,159398.0
2021-05-18 12:30:00,22.83,23.0,22.83,22.94,77908.0,22.83,23.0,22.83,22.94,77908.0
2021-05-18 13:00:00,22.93,22.98,22.87,22.95,79570.0,22.93,22.98,22.87,22.95,79570.0
2021-05-18 13:30:00,22.95,22.97,22.89,22.9,87373.0,22.95,22.97,22.89,22.9,87373.0
2021-05-18 14:00:00,22.9,22.9,22.82,22.83,98044.0,22.9,22.9,22.82,22.83,98044.0
2021-05-18 14:30:00,22.83,22.86,22.69,22.85,186640.0,22.83,22.86,22.69,22.85,186640.0
2021-05-18 15:00:00,22.86,22.86,22.73,22.75,253527.0,22.86,22.86,22.73,22.75,253527.0
2021-05-18 15:30:00,22.75,22.77,22.61,22.66,639023.0,22.75,22.77,22.61,22.66,639023.0
2021-05-19 09:30:00,22.2,22.24,21.87,22.07,443339.0,22.2,22.24,21.87,22.07,443339.0
2021-05-19 10:00:00,22.07,22.14,21.85,21.91,269108.0,22.07,22.14,21.85,21.91,269108.0
2021-05-19 10:30:00,21.91,22.02,21.76,22.0,424957.0,21.91,22.02,21.76,22.0,424957.0
2021-05-19 11:00:00,21.98,22.03,21.8,22.03,156712.0,21.98,22.03,21.8,22.03,156712.0
2021-05-19 11:30:00,22.03,22.06,21.88,21.98,202756.0,22.03,22.06,21.88,21.98,202756.0
2021-05-19 12:00:00,21.98,22.09,21.92,22.0,180155.0,21.98,22.09,21.92,22.0,180155.0
2021-05-19 12:30:00,21.99,22.0,21.88,21.91,143549.0,21.99,22.0,21.88,21.91,143549.0
2021-05-19 13:00:00,21.91,21.99,21.86,21.88,147330.0,21.91,21.99,21.86,21.88,147330.0
2021-05-19 13:30:00,21.88,21.88,21.76,21.87,188314.0,21.88,21.88,21.76,21.87,188314.0
2021-05-19 14:00:00,21.87,22.01,21.76,21.99,470832.0,21.87,22.01,21.76,21.99,470832.0
2021-05-19 14:30:00,21.99,22.04,21.74,21.79,316473.0,21.99,22.04,21.74,21.79,316473.0
2021-05-19 15:00:00,21.79,21.92,21.74,21.87,243718.0,21.79,21.92,21.74,21.87,243718.0
2021-05-19 15:30:00,21.86,21.94,21.75,21.93,482543.0,21.86,21.94,21.75,21.93,482543.0
2021-05-20 09:30:00,22.0,22.11,21.36,21.49,396027.0,22.0,22.11,21.36,21.49,396027.0
2021-05-20 10:00:00,21.48,21.5,21.15,21.16,276612.0,21.48,21.5,21.15,21.16,276612.0
2021-05-20 10:30:00,21.16,21.33,21.1,21.26,716231.0,21.16,21.33,21.1,21.26,716231.0
2021-05-20 11:00:00,21.25,21.49,21.25,21.37,478045.0,21.25,21.49,21.25,21.37,478045.0
2021-05-20 11:30:00,21.38,21.51,21.37,21.46,199444.0,21.38,21.51,21.37,21.46,199444.0
2021-05-20 12:00:00,21.46,21.48,21.33,21.36,209339.0,21.46,21.48,21.33,21.36,209339.0
2021-05-20 12:30:00,21.36,21.41,21.29,21.37,138552.0,21.36,21.41,21.29,21.37,138552.0
2021-05-20 13:00:00,21.37,21.47,21.36,21.43,110668.0,21.37,21.47,21.36,21.43,110668.0
2021-05-20 13:30:00,21.44,21.46,21.35,21.41,171261.0,21.44,21.46,21.35,21.41,171261.0
2021-05-20 14:00:00,21.41,21.53,21.4,21.52,120501.0,21.41,21.53,21.4,21.52,120501.0
2021-05-20 14:30:00,21.53,21.63,21.52,21.63,128007.0,21.53,21.63,21.52,21.63,128007.0
2021-05-20 15:00:00,21.62,21.69,21.6,21.64,254082.0,21.62,21.69,21.6,21.64,254082.0
2021-05-20 15:30:00,21.64,21.78,21.62,21.69,537332.0,21.64,21.78,21.62,21.69,537332.0
2021-05-21 09:30:00,21.81,21.97,21.59,21.91,357600.0,21.81,21.97,21.59,21.91,357600.0
2021-05-21 10:00:00,21.91,21.92,21.56,21.58,246793.0,21.91,21.92,21.56,21.58,246793.0
2021-05-21 10:30:00,21.58,21.69,21.47,21.62,235360.0,21.58,21.69,21.47,21.62,235360.0
2021-05-21 11:00:00,21.63,21.69,21.56,21.57,119007.0,21.63,21.69,21.56,21.57,119007.0
2021-05-21 11:30:00,21.57,21.6,21.49,21.52,98397.0,21.57,21.6,21.49,21.52,98397.0
2021-05-21 12:00:00,21.52,21.54,21.48,21.53,100177.0,21.52,21.54,21.48,21.53,100177.0
2021-05-21 12:30:00,21.53,21.55,21.4,21.48,104155.0,21.53,21.55,21.4,21.48,104155.0
2021-05-21 13:00:00,21.48,21.5,21.43,21.46,82998.0,21.48,21.5,21.43,21.46,82998.0
2021-05-21 13:30:00,21.46,21.53,21.44,21.53,78180.0,21.46,21.53,21.44,21.53,78180.0
2021-05-21 14:00:00,21.53,21.61,21.52,21.56,85839.0,21.53,21.61,21.52,21.56,85839.0
2021-05-21 14:30:00,21.56,21.65,21.54,21.64,93555.0,21.56,21.65,21.54,21.64,93555.0
2021-05-21 15:00:00,21.63,21.63,21.55,21.57,118319.0,21.63,21.63,21.55,21.57,118319.0
2021-05-21 15:30:00,21.57,21.59,21.43,21.44,455587.0,21.57,21.59,21.43,21.44,455587.0
2021-05-24 09:30:00,21.57,21.57,21.26,21.42,326187.0,21.57,21.57,21.26,21.42,326187.0
2021-05-24 10:00:00,21.42,21.49,21.33,21.36,108274.0,21.42,21.49,21.33,21.36,108274.0
2021-05-24 10:30:00,21.36,21.5,21.32,21.32,94609.0,21.36,21.5,21.32,21.32,94609.0
2021-05-24 11:00:00,21.32,21.49,21.32,21.48,102549.0,21.32,21.49,21.32,21.48,102549.0
2021-05-24 11:30:00,21.48,21.55,21.41,21.48,97542.0,21.48,21.55,21.41,21.48,97542.0
2021-05-24 12:00:00,21.48,21.51,21.4,21.43,88249.0,21.48,21.51,21.4,21.43,88249.0
2021-05-24 12:30:00,21.43,21.5,21.42,21.46,138847.0,21.43,21.5,21.42,21.46,138847.0
2021-05-24 13:00:00,21.46,21.58,21.46,21.55,155497.0,21.46,21.58,21.46,21.55,155497.0
2021-05-24 13:30:00,21.55,21.59,21.51,21.52,100729.0,21.55,21.59,21.51,21.52,100729.0
2021-05-24 14:00:00,21.51,21.54,21.49,21.5,113094.0,21.51,21.54,21.49,21.5,113094.0
2021-05-24 14:30:00,21.51,21.53,21.48,21.48,140968.0,21.51,21.53,21.48,21.48,140968.0
2021-05-24 15:00:00,21.48,21.5,21.41,21.44,134774.0,21.48,21.5,21.41,21.44,134774.0
2021-05-24 15:30:00,21.44,21.44,21.26,21.3,794649.0,21.44,21.44,21.26,21.3,794649.0
2021-05-25 09:30:00,21.48,21.62,21.32,21.41,371762.0,21.48,21.62,21.32,21.41,371762.0
2021-05-25 10:00:00,21.42,21.63,21.32,21.55,244324.0,21.42,21.63,21.32,21.55,244324.0
2021-05-25 10:30:00,21.56,21.62,21.53,21.55,120509.0,21.56,21.62,21.53,21.55,120509.0
2021-05-25 11:00:00,21.55,21.56,21.35,21.36,199244.0,21.55,21.56,21.35,21.36,199244.0
2021-05-25 11:30:00,21.37,21.52,21.35,21.51,136142.0,21.37,21.52,21.35,21.51,136142.0
2021-05-25 12:00:00,21.5,21.58,21.48,21.55,129263.0,21.5,21.58,21.48,21.55,129263.0
2021-05-25 12:30:00,21.55,21.59,21.52,21.55,80521.0,21.55,21.59,21.52,21.55,80521.0
2021-05-25 13:00:00,21.55,21.57,21.5,21.55,91465.0,21.55,21.57,21.5,21.55,91465.0
2021-05-25 13:30:00,21.55,21.59,21.51,21.58,83267.0,21.55,21.59,21.51,21.58,83267.0
2021-05-25 14:00:00,21.58,21.59,21.46,21.47,74701.0,21.58,21.59,21.46,21.47,74701.0
2021-05-25 14:30:00,21.47,21.51,21.44,21.46,98052.0,21.47,21.51,21.44,21.46,98052.0
2021-05-25 15:00:00,21.45,21.46,21.34,21.38,139899.0,21.45,21.46,21.34,21.38,139899.0
2021-05-25 15:30:00,21.39,21.42,21.34,21.39,593190.0,21.39,21.42,21.34,21.39,593190.0
2021-05-26 09:30:00,21.57,22.22,21.53,21.98,722444.0,21.57,22.22,21.53,21.98,722444.0
2021-05-26 10:00:00,21.98,22.34,21.98,22.17,412855.0,21.98,22.34,21.98,22.17,412855.0
2021-05-26 10:30:00,22.17,22.19,22.04,22.11,330687.0,22.17,22.19,22.04,22.11,330687.0
2021-05-26 11:00:00,22.11,22.23,22.05,22.16,272319.0,22.11,22.23,22.05,22.16,272319.0
2021-05-26 11:30:00,22.16,22.52,22.1,22.46,864085.0,22.16,22.52,22.1,22.46,864085.0
2021-05-26 12:00:00,22.46,22.61,22.45,22.57,526714.0,22.46,22.61,22.45,22.57,526714.0
2021-05-26 12:30:00,22.58,22.58,22.41,22.43,171512.0,22.58,22.58,22.41,22.43,171512.0
2021-05-26 13:00:00,22.42,22.47,22.39,22.42,117899.0,22.42,22.47,22.39,22.42,117899.0
2021-05-26 13:30:00,22.41,22.44,22.26,22.3,164219.0,22.41,22.44,22.26,22.3,164219.0
2021-05-26 14:00:00,22.3,22.33,22.26,22.27,127122.0,22.3,22.33,22.26,22.27,127122.0
2021-05-26 14:30:00,22.28,22.3,22.2,22.23,122370.0,22.28,22.3,22.2,22.23,122370.0
2021-05-26 15:00:00,22.23,22.23,22.09,22.19,276730.0,22.23,22.23,22.09,22.19,276730.0
2021-05-26 15:30:00,22.19,22.2,22.11,22.17,733344.0,22.19,22.2,22.11,22.17,733344.0
2021-05-27 09:30:00,22.35,22.51,22.1,22.46,435687.0,22.35,22.51,22.1,22.46,435687.0
2021-05-27 10:00:00,22.46,22.62,22.4,22.61,322078.0,22.46,22.62,22.4,22.61,322078.0
2021-05-27 10:30:00,22.6,22.72,22.59,22.71,261168.0,22.6,22.72,22.59,22.71,261168.0
2021-05-27 11:00:00,22.7,22.81,22.6,22.77,340183.0,22.7,22.81,22.6,22.77,340183.0
2021-05-27 11:30:00,22.78,22.89,22.76,22.88,242632.0,22.78,22.89,22.76,22.88,242632.0
2021-05-27 12:00:00,22.88,22.92,22.78,22.87,278613.0,22.88,22.92,22.78,22.87,278613.0
2021-05-27 12:30:00,22.87,22.99,22.85,22.98,159680.0,22.87,22.99,22.85,22.98,159680.0
2021-05-27 13:00:00,22.98,23.01,22.9,22.98,238670.0,22.98,23.01,22.9,22.98,238670.0
2021-05-27 13:30:00,22.98,23.22,22.97,23.17,304619.0,22.98,23.22,22.97,23.17,304619.0
2021-05-27 14:00:00,23.17,23.18,22.96,23.06,240659.0,23.17,23.18,22.96,23.06,240659.0
2021-05-27 14:30:00,23.05,23.09,23.0,23.08,219536.0,23.05,23.09,23.0,23.08,219536.0
2021-05-27 15:00:00,23.09,23.1,22.93,23.0,236069.0,23.09,23.1,22.93,23.0,236069.0
2021-05-27 15:30:00,22.99,23.02,22.85,22.86,812216.0,22.99,23.02,22.85,22.86,812216.0
2021-05-28 09:30:00,23.02,23.11,22.62,22.79,334968.0,23.02,23.11,22.62,22.79,334968.0
2021-05-28 10:00:00,22.79,22.8,22.43,22.43,287906.0,22.79,22.8,22.43,22.43,287906.0
2021-05-28 10:30:00,22.43,22.56,22.38,22.52,240429.0,22.43,22.56,22.38,22.52,240429.0
2021-05-28 11:00:00,22.52,22.65,22.51,22.62,172520.0,22.52,22.65,22.51,22.62,172520.0
2021-05-28 11:30:00,22.62,22.64,22.48,22.54,199634.0,22.62,22.64,22.48,22.54,199634.0
2021-05-28 12:00:00,22.53,22.55,22.48,22.52,105328.0,22.53,22.55,22.48,22.52,105328.0
2021-05-28 12:30:00,22.52,22.6,22.48,22.58,105262.0,22.52,22.6,22.48,22.58,105262.0
2021-05-28 13:00:00,22.58,22.74,22.57,22.74,126240.0,22.58,22.74,22.57,22.74,126240.0
2021-05-28 13:30:00,22.74,22.8,22.71,22.76,107993.0,22.74,22.8,22.71,22.76,107993.0
2021-05-28 14:00:00,22.76,22.79,22.72,22.73,132974.0,22.76,22.79,22.72,22.73,132974.0
2021-05-28 14:30:00,22.74,22.75,22.63,22.65,148546.0,22.74,22.75,22.63,22.65,148546.0
2021-05-28 15:00:00,22.65,22.68,22.58,22.59,196965.0,22.65,22.68,22.58,22.59,196965.0
2021-05-28 15:30:00,22.58,22.6,22.53,22.57,499241.0,22.58,22.6,22.53,22.57,499241.0
2021-06-01 09:30:00,22.86,22.95,22.65,22.74,376901.0,22.86,22.95,22.65,22.74,376901.0
2021-06-01 10:00:00,22.74,22.83,22.65,22.83,206050.0,22.74,22.83,22.65,22.83,206050.0
2021-06-01 10:30:00,22.83,22.93,22.72,22.8,218536.0,22.83,22.93,22.72,22.8,218536.0
2021-06-01 11:00:00,22.8,22.97,22.8,22.95,170146.0,22.8,22.97,22.8,22.95,170146.0
2021-06-01 11:30:00,22.96,23.09,22.91,23.09,201826.0,22.96,23.09,22.91,23.09,201826.0
2021-06-01 12:00:00,23.09,23.15,23.0,23.09,210727.0,23.09,23.15,23.0,23.09,210727.0
2021-06-01 12:30:00,23.09,23.21,23.06,23.08,165161.0,23.09,23.21,23.06,23.08,165161.0
2021-06-01 13:00:00,23.08,23.09,22.97,23.0,131775.0,23.08,23.09,22.97,23.0,131775.0
2021-06-01 13:30:00,22.99,23.06,22.97,22.99,107809.0,22.99,23.06,22.97,22.99,107809.0
2021-06-01 14:00:00,22.98,23.04,22.93,23.04,122503.0,22.98,23.04,22.93,23.04,122503.0
2021-06-01 14:30:00,23.04,23.05,22.82,22.92,317484.0,23.04,23.05,22.82,22.92,317484.0
2021-06-01 15:00:00,22.92,23.02,22.9,23.02,184934.0,22.92,23.02,22.9,23.02,184934.0
2021-06-01 15:30:00,23.01,23.08,22.97,23.05,626430.0,23.01,23.08,22.97,23.05,626430.0
2021-06-02 09:30:00,23.14,23.17,22.77,22.83,372106.0,23.14,23.17,22.77,22.83,372106.0
2021-06-02 10:00:00,22.82,22.92,22.76,22.77,237980.0,22.82,22.92,22.76,22.77,237980.0
2021-06-02 10:30:00,22.77,22.83,22.59,22.63,226659.0,22.77,22.83,22.59,22.63,226659.0
2021-06-02 11:00:00,22.62,22.72,22.58,22.64,151318.0,22.62,22.72,22.58,22.64,151318.0
2021-06-02 11:30:00,22.65,22.78,22.62,22.65,148834.0,22.65,22.78,22.62,22.65,148834.0
2021-06-02 12:00:00,22.65,22.71,22.6,22.62,181081.0,22.65,22.71,22.6,22.62,181081.0
2021-06-02 12:30:00,22.62,22.71,22.53,22.69,186235.0,22.62,22.71,22.53,22.69,186235.0
2021-06-02 13:00:00,22.69,22.78,22.6,22.6,138598.0,22.69,22.78,22.6,22.6,138598.0
2021-06-02 13:30:00,22.59,22.64,22.54,22.61,129721.0,22.59,22.64,22.54,22.61,129721.0
2021-06-02 14:00:00,22.61,22.64,22.52,22.59,268902.0,22.61,22.64,22.52,22.59,268902.0
2021-06-02 14:30:00,22.59,22.67,22.57,22.58,196436.0,22.59,22.67,22.57,22.58,196436.0
2021-06-02 15:00:00,22.58,22.65,22.53,22.53,225409.0,22.58,22.65,22.53,22.53,225409.0
2021-06-02 15:30:00,22.54,22.71,22.53,22.69,653643.0,22.54,22.71,22.53,22.69,653643.0
2021-06-03 09:30:00,22.52,22.67,22.17,22.26,447479.0,22.52,22.67,22.17,22.26,447479.0
2021-06-03 10:00:00,22.26,22.3,22.06,22.29,404219.0,22.26,22.3,22.06,22.29,404219.0
2021-06-03 10:30:00,22.28,22.47,22.28,22.46,393141.0,22.28,22.47,22.28,22.46,393141.0
2021-06-03 11:00:00,22.47,22.47,22.28,22.3,388844.0,22.47,22.47,22.28,22.3,388844.0
2021-06-03 11:30:00,22.31,22.38,22.25,22.28,323829.0,22.31,22.38,22.25,22.28,323829.0
2021-06-03 12:00:00,22.28,22.35,22.24,22.29,243945.0,22.28,22.35,22.24,22.29,243945.0
2021-06-03 12:30:00,22.29,22.29,22.19,22.24,228237.0,22.29,22.29,22.19,22.24,228237.0
2021-06-03 13:00:00,22.23,22.29,22.11,22.24,289702.0,22.23,22.29,22.11,22.24,289702.0
2021-06-03 13:30:00,22.23,22.32,22.21,22.32,250395.0,22.23,22.32,22.21,22.32,250395.0
2021-06-03 14:00:00,22.32,22.36,22.24,22.25,244018.0,22.32,22.36,22.24,22.25,244018.0
2021-06-03 14:30:00,22.25,22.27,22.1,22.11,334972.0,22.25,22.27,22.1,22.11,334972.0
2021-06-03 15:00:00,22.11,22.24,22.1,22.21,323566.0,22.11,22.24,22.1,22.21,323566.0
2021-06-03 15:30:00,22.21,22.24,22.11,22.16,1046867.0,22.21,22.24,22.11,22.16,1046867.0
2021-06-04 09:30:00,22.14,22.4,22.0,22.04,364404.0,22.14,22.4,22.0,22.04,364404.0
2021-06-04 10:00:00,22.05,22.05,21.45,21.5,483752.0,22.05,22.05,21.45,21.5,483752.0
2021-06-04 10:30:00,21.5,21.58,21.35,21.5,1039722.0,21.5,21.58,21.35,21.5,1039722.0
2021-06-04 11:00:00,21.5,21.75,21.45,21.65,1266458.0,21.5,21.75,21.45,21.65,1266458.0
2021-06-04 11:30:00,21.64,21.77,21.61,21.71,407195.0,21.64,21.77,21.61,21.71,407195.0
2021-06-04 12:00:00,21.7,21.75,21.67,21.7,314942.0,21.7,21.75,21.67,21.7,314942.0
2021-06-04 12:30:00,21.7,21.73,21.57,21.6,246449.0,21.7,21.73,21.57,21.6,246449.0
2021-06-04 13:00:00,21.6,21.65,21.58,21.64,166044.0,21.6,21.65,21.58,21.64,166044.0
2021-06-04 13:30:00,21.64,21.74,21.62,21.69,317650.0,21.64,21.74,21.62,21.69,317650.0
2021-06-04 14:00:00,21.69,21.71,21.64,21.68,182526.0,21.69,21.71,21.64,21.68,182526.0
2021-06-04 14:30:00,21.69,21.75,21.63,21.72,2542855.0,21.69,21.75,21.63,21.72,2542855.0
2021-06-04 15:00:00,21.73,21.89,21.72,21.89,355068.0,21.73,21.89,21.72,21.89,355068.0
2021-06-04 15:30:00,21.89,21.89,21.71,21.73,1442560.0,21.89,21.89,21.71,21.73,1442560.0
2021-06-07 09:30:00,21.83,21.99,21.51,21.98,774927.0,21.83,21.99,21.51,21.98,774927.0
2021-06-07 10:00:00,21.98,22.04,21.86,21.88,429533.0,21.98,22.04,21.86,21.88,429533.0
2021-06-07 10:30:00,21.88,22.01,21.81,21.91,348232.0,21.88,22.01,21.81,21.91,348232.0
2021-06-07 11:00:00,21.91,22.01,21.87,21.99,414125.0,21.91,22.01,21.87,21.99,414125.0
2021-06-07 11:30:00,22.0,22.03,21.95,22.0,181326.0,22.0,22.03,21.95,22.0,181326.0
2021-06-07 12:00:00,22.0,22.07,21.98,21.99,159596.0,22.0,22.07,21.98,21.99,159596.0
2021-06-07 12:30:00,22.0,22.13,21.98,22.12,184204.0,22.0,22.13,21.98,22.12,184204.0
2021-06-07 13:00:00,22.11,22.18,22.06,22.12,193042.0,22.11,22.18,22.06,22.12,193042.0
2021-06-07 13:30:00,22.12,22.18,22.05,22.07,142338.0,22.12,22.18,22.05,22.07,142338.0
2021-06-07 14:00:00,22.05,22.14,22.02,22.12,136847.0,22.05,22.14,22.02,22.12,136847.0
2021-06-07 14:30:00,22.13,22.14,22.05,22.07,147336.0,22.13,22.14,22.05,22.07,147336.0
2021-06-07 15:00:00,22.08,22.18,22.08,22.13,287462.0,22.08,22.18,22.08,22.13,287462.0
2021-06-07 15:30:00,22.13,22.15,22.05,22.06,1229466.0,22.13,22.15,22.05,22.06,1229466.0
2021-06-08 09:30:00,22.11,22.29,21.88,21.93,361943.0,22.11,22.29,21.88,21.93,361943.0
2021-06-08 10:00:00,21.95,22.21,21.94,22.18,158678.0,21.95,22.21,21.94,22.18,158678.0
2021-06-08 10:30:00,22.19,22.22,22.11,22.16,154365.0,22.19,22.22,22.11,22.16,154365.0
2021-06-08 11:00:00,22.16,22.18,21.9,21.92,135075.0,22.16,22.18,21.9,21.92,135075.0
2021-06-08 11:30:00,21.92,22.01,21.9,21.98,127379.0,21.92,22.01,21.9,21.98,127379.0
2021-06-08 12:00:00,21.98,22.09,21.98,22.07,255743.0,21.98,22.09,21.98,22.07,255743.0
2021-06-08 12:30:00,22.07,22.09,22.02,22.03,100266.0,22.07,22.09,22.02,22.03,100266.0
2021-06-08 13:00:00,22.04,22.09,22.02,22.07,99463.0,22.04,22.09,22.02,22.07,99463.0
2021-06-08 13:30:00,22.07,22.14,22.06,22.09,161023.0,22.07,22.14,22.06,22.09,161023.0
2021-06-08 14:00:00,22.09,22.21,22.09,22.21,112737.0,22.09,22.21,22.09,22.21,112737.0
2021-06-08 14:30:00,22.2,22.26,22.18,22.26,110913.0,22.2,22.26,22.18,22.26,110913.0
2021-06-08 15:00:00,22.26,22.31,22.24,22.28,165611.0,22.26,22.31,22.24,22.28,165611.0
2021-06-08 15:30:00,22.28,22.34,22.2,22.21,775775.0,22.28,22.34,22.2,22.21,775775.0
2021-06-09 09:30:00,22.19,22.35,21.86,21.94,201283.0,22.19,22.35,21.86,21.94,201283.0
2021-06-09 10:00:00,21.94,22.04,21.87,21.93,165930.0,21.94,22.04,21.87,21.93,165930.0
2021-06-09 10:30:00,21.93,22.0,21.76,21.83,532013.0,21.93,22.0,21.76,21.83,532013.0
2021-06-09 11:00:00,21.83,21.91,21.81,21.84,138707.0,21.83,21.91,21.81,21.84,138707.0
2021-06-09 11:30:00,21.84,21.84,21.63,21.64,128533.0,21.84,21.84,21.63,21.64,128533.0
2021-06-09 12:00:00,21.64,21.68,21.61,21.65,295411.0,21.64,21.68,21.61,21.65,295411.0
2021-06-09 12:30:00,21.64,21.78,21.63,21.71,193626.0,21.64,21.78,21.63,21.71,193626.0
2021-06-09 13:00:00,21.71,21.74,21.67,21.68,116895.0,21.71,21.74,21.67,21.68,116895.0
2021-06-09 13:30:00,21.68,21.7,21.6,21.62,157625.0,21.68,21.7,21.6,21.62,157625.0
2021-06-09 14:00:00,21.62,21.7,21.61,21.66,198830.0,21.62,21.7,21.61,21.66,198830.0
2021-06-09 14:30:00,21.66,21.67,21.6,21.65,133944.0,21.66,21.67,21.6,21.65,133944.0
2021-06-09 15:00:00,21.64,21.64,21.48,21.49,235508.0,21.64,21.64,21.48,21.49,235508.0
2021-06-09 15:30:00,21.48,21.54,21.39,21.4,848163.0,21.48,21.54,21.39,21.4,848163.0
2021-06-10 09:30:00,21.44,21.58,21.17,21.18,651384.0,21.44,21.58,21.17,21.18,651384.0
2021-06-10 10:00:00,21.18,21.3,21.17,21.22,313042.0,21.18,21.3,21.17,21.22,313042.0
2021-06-10 10:30:00,21.21,21.23,21.03,21.13,208432.0,21.21,21.23,21.03,21.13,208432.0
2021-06-10 11:00:00,21.13,21.2,21.02,21.07,240529.0,21.13,21.2,21.02,21.07,240529.0
2021-06-10 11:30:00,21.07,21.07,20.97,21.02,246013.0,21.07,21.07,20.97,21.02,246013.0
2021-06-10 12:00:00,21.03,21.09,20.95,21.05,147517.0,21.03,21.09,20.95,21.05,147517.0
2021-06-10 12:30:00,21.05,21.21,21.05,21.18,117985.0,21.05,21.21,21.05,21.18,117985.0
2021-06-10 13:00:00,21.17,21.25,21.17,21.25,112329.0,21.17,21.25,21.17,21.25,112329.0
2021-06-10 13:30:00,21.25,21.29,21.22,21.23,105118.0,21.25,21.29,21.22,21.23,105118.0
2021-06-10 14:00:00,21.23,21.24,21.12,21.13,96797.0,21.23,21.24,21.12,21.13,96797.0
2021-06-10 14:30:00,21.14,21.22,21.12,21.21,130100.0,21.14,21.22,21.12,21.21,130100.0
2021-06-10 15:00:00,21.21,21.21,21.1,21.12,199773.0,21.21,21.21,21.1,21.12,199773.0
2021-06-10 15:30:00,21.12,21.15,21.06,21.07,684933.0,21.12,21.15,21.06,21.07,684933.0
2021-06-11 09:30:00,21.28,21.36,21.14,21.21,268867.0,21.28,21.36,21.14,21.21,268867.0
2021-06-11 10:00:00,21.21,21.22,21.12,21.21,116801.0,21.21,21.22,21.12,21.21,116801.0
2021-06-11 10:30:00,21.21,21.31,21.2,21.28,161096.0,21.21,21.31,21.2,21.28,161096.0
2021-06-11 11:00:00,21.28,21.3,21.2,21.27,100749.0,21.28,21.3,21.2,21.27,100749.0
2021-06-11 11:30:00,21.27,21.34,21.26,21.31,120468.0,21.27,21.34,21.26,21.31,120468.0
2021-06-11 12:00:00,21.3,21.32,21.27,21.31,225273.0,21.3,21.32,21.27,21.31,225273.0
2021-06-11 12:30:00,21.3,21.33,21.21,21.31,126816.0,21.3,21.33,21.21,21.31,126816.0
2021-06-11 13:00:00,21.31,21.39,21.29,21.35,163343.0,21.31,21.39,21.29,21.35,163343.0
2021-06-11 13:30:00,21.35,21.35,21.28,21.31,227117.0,21.35,21.35,21.28,21.31,227117.0
2021-06-11 14:00:00,21.32,21.38,21.31,21.34,105536.0,21.32,21.38,21.31,21.34,105536.0
2021-06-11 14:30:00,21.34,21.41,21.33,21.4,101347.0,21.34,21.41,21.33,21.4,101347.0
2021-06-11 15:00:00,21.41,21.44,21.4,21.42,109966.0,21.41,21.44,21.4,21.42,109966.0
2021-06-11 15:30:00,21.43,21.5,21.42,21.5,518029.0,21.43,21.5,21.42,21.5,518029.0
2021-06-14 09:30:00,21.5,21.57,21.15,21.19,326189.0,21.5,21.57,21.15,21.19,326189.0
2021-06-14 10:00:00,21.19,21.26,21.1,21.1,198540.0,21.19,21.26,21.1,21.1,198540.0
2021-06-14 10:30:00,21.1,21.11,20.99,21.04,183458.0,21.1,21.11,20.99,21.04,183458.0
2021-06-14 11:00:00,21.05,21.06,20.9,20.96,146514.0,21.05,21.06,20.9,20.96,146514.0
2021-06-14 11:30:00,20.96,20.97,20.89,20.93,128197.0,20.96,20.97,20.89,20.93,128197.0
2021-06-14 12:00:00,20.92,20.93,20.84,20.86,170474.0,20.92,20.93,20.84,20.86,170474.0
2021-06-14 12:30:00,20.85,20.86,20.78,20.78,137350.0,20.85,20.86,20.78,20.78,137350.0
2021-06-14 13:00:00,20.78,20.8,20.73,20.75,147529.0,20.78,20.8,20.73,20.75,147529.0
2021-06-14 13:30:00,20.76,20.76,20.66,20.66,163867.0,20.76,20.76,20.66,20.66,163867.0
2021-06-14 14:00:00,20.66,20.71,20.66,20.69,185362.0,20.66,20.71,20.66,20.69,185362.0
2021-06-14 14:30:00,20.69,20.8,20.68,20.79,210446.0,20.69,20.8,20.68,20.79,210446.0
2021-06-14 15:00:00,20.8,20.83,20.67,20.7,307262.0,20.8,20.83,20.67,20.7,307262.0
2021-06-14 15:30:00,20.69,20.78,20.69,20.75,549630.0,20.69,20.78,20.69,20.75,549630.0
2021-06-15 09:30:00,20.76,20.84,20.63,20.73,542487.0,20.76,20.84,20.63,20.73,542487.0
2021-06-15 10:00:00,20.73,20.83,20.72,20.73,186263.0,20.73,20.83,20.72,20.73,186263.0
2021-06-15 10:30:00,20.73,20.77,20.61,20.67,212467.0,20.73,20.77,20.61,20.67,212467.0
2021-06-15 11:00:00,20.68,20.72,20.6,20.63,218991.0,20.68,20.72,20.6,20.63,218991.0
2021-06-15 11:30:00,20.63,20.63,20.4,20.4,202415.0,20.63,20.63,20.4,20.4,202415.0
2021-06-15 12:00:00,20.4,20.58,20.38,20.57,119416.0,20.4,20.58,20.38,20.57,119416.0
2021-06-15 12:30:00,20.57,20.69,20.55,20.68,111329.0,20.57,20.69,20.55,20.68,111329.0
2021-06-15 13:00:00,20.68,20.76,20.65,20.75,126569.0,20.68,20.76,20.65,20.75,126569.0
2021-06-15 13:30:00,20.75,20.82,20.74,20.78,233536.0,20.75,20.82,20.74,20.78,233536.0
2021-06-15 14:00:00,20.78,20.81,20.76,20.79,209867.0,20.78,20.81,20.76,20.79,209867.0
2021-06-15 14:30:00,20.79,20.79,20.73,20.75,145906.0,20.79,20.79,20.73,20.75,145906.0
2021-06-15 15:00:00,20.75,20.88,20.72,20.79,291345.0,20.75,20.88,20.72,20.79,291345.0
2021-06-15 15:30:00,20.78,20.81,20.73,20.79,484697.0,20.78,20.81,20.73,20.79,484697.0
2021-06-16 09:30:00,20.68,20.68,20.38,20.5,271960.0,20.68,20.68,20.38,20.5,271960.0
2021-06-16 10:00:00,20.5,20.53,20.41,20.52,161781.0,20.5,20.53,20.41,20.52,161781.0
2021-06-16 10:30:00,20.53,20.62,20.49,20.58,417271.0,20.53,20.62,20.49,20.58,417271.0
2021-06-16 11:00:00,20.59,20.71,20.55,20.7,157962.0,20.59,20.71,20.55,20.7,157962.0
2021-06-16 11:30:00,20.7,20.79,20.67,20.77,190300.0,20.7,20.79,20.67,20.77,190300.0
2021-06-16 12:00:00,20.77,20.82,20.69,20.7,136218.0,20.77,20.82,20.69,20.7,136218.0
2021-06-16 12:30:00,20.7,20.71,20.59,20.65,203375.0,20.7,20.71,20.59,20.65,203375.0
2021-06-16 13:00:00,20.65,20.7,20.63,20.63,117371.0,20.65,20.7,20.63,20.63,117371.0
2021-06-16 13:30:00,20.63,20.67,20.57,20.57,540028.0,20.63,20.67,20.57,20.57,540028.0
2021-06-16 14:00:00,20.56,20.72,20.35,20.64,284079.0,20.56,20.72,20.35,20.64,284079.0
2021-06-16 14:30:00,20.63,20.69,20.5,20.57,241133.0,20.63,20.69,20.5,20.57,241133.0
2021-06-16 15:00:00,20.56,20.73,20.54,20.69,220536.0,20.56,20.73,20.54,20.69,220536.0
2021-06-16 15:30:00,20.69,20.72,20.62,20.69,668205.0,20.69,20.72,20.62,20.69,668205.0
2021-06-17 09:30:00,20.6,20.65,20.46,20.49,347156.0,20.6,20.65,20.46,20.49,347156.0
2021-06-17 10:00:00,20.48,20.55,20.36,20.38,275335.0,20.48,20.55,20.36,20.38,275335.0
2021-06-17 10:30:00,20.38,20.43,20.29,20.31,266963.0,20.38,20.43,20.29,20.31,266963.0
2021-06-17 11:00:00,20.3,20.32,20.04,20.06,403176.0,20.3,20.32,20.04,20.06,403176.0
2021-06-17 11:30:00,20.05,20.1,19.82,19.84,420506.0,20.05,20.1,19.82,19.84,420506.0
2021-06-17 12:00:00,19.84,19.95,19.77,19.79,300834.0,19.84,19.95,19.77,19.79,300834.0
2021-06-17 12:30:00,19.78,20.0,19.76,20.0,321994.0,19.78,20.0,19.76,20.0,321994.0
2021-06-17 13:00:00,20.0,20.14,19.99,20.1,275108.0,20.0,20.14,19.99,20.1,275108.0
2021-06-17 13:30:00,20.1,20.14,20.02,20.09,541287.0,20.1,20.14,20.02,20.09,541287.0
2021-06-17 14:00:00,20.09,20.11,20.04,20.07,213815.0,20.09,20.11,20.04,20.07,213815.0
2021-06-17 14:30:00,20.07,20.07,19.95,19.98,293737.0,20.07,20.07,19.95,19.98,293737.0
2021-06-17 15:00:00,19.98,20.08,19.97,20.07,394646.0,19.98,20.08,19.97,20.07,394646.0
2021-06-17 15:30:00,20.07,20.18,20.02,20.08,869891.0,20.07,20.18,20.02,20.08,869891.0
2021-06-18 09:30:00,19.72,19.75,19.28,19.61,1071707.0,19.72,19.75,19.28,19.61,1071707.0
2021-06-18 10:00:00,19.61,19.65,19.33,19.4,666336.0,19.61,19.65,19.33,19.4,666336.0
2021-06-18 10:30:00,19.41,19.76,19.37,19.71,448225.0,19.41,19.76,19.37,19.71,448225.0
2021-06-18 11:00:00,19.7,19.77,19.61,19.69,455633.0,19.7,19.77,19.61,19.69,455633.0
2021-06-18 11:30:00,19.69,19.93,19.68,19.86,347510.0,19.69,19.93,19.68,19.86,347510.0
2021-06-18 12:00:00,19.86,19.86,19.71,19.73,243137.0,19.86,19.86,19.71,19.73,243137.0
2021-06-18 12:30:00,19.74,19.76,19.65,19.66,231734.0,19.74,19.76,19.65,19.66,231734.0
2021-06-18 13:00:00,19.66,19.73,19.62,19.65,157829.0,19.66,19.73,19.62,19.65,157829.0
2021-06-18 13:30:00,19.65,19.75,19.64,19.68,198048.0,19.65,19.75,19.64,19.68,198048.0
2021-06-18 14:00:00,19.69,19.77,19.67,19.7,247606.0,19.69,19.77,19.67,19.7,247606.0
2021-06-18 14:30:00,19.7,19.71,19.58,19.68,316715.0,19.7,19.71,19.58,19.68,316715.0
2021-06-18 15:00:00,19.68,19.78,19.63,19.76,306583.0,19.68,19.78,19.63,19.76,306583.0
2021-06-18 15:30:00,19.76,19.83,19.74,19.8,1150677.0,19.76,19.83,19.74,19.8,1150677.0
2021-06-21 09:30:00,19.91,20.19,19.63,20.09,373257.0,19.91,20.19,19.63,20.09,373257.0
2021-06-21 10:00:00,20.08,20.1,19.87,20.04,260229.0,20.08,20.1,19.87,20.04,260229.0
2021-06-21 10:30:00,20.05,20.09,19.93,19.96,311920.0,20.05,20.09,19.93,19.96,311920.0
2021-06-21 11:00:00,19.96,20.0,19.86,19.95,214698.0,19.96,20.0,19.86,19.95,214698.0
2021-06-21 11:30:00,19.95,20.07,19.95,20.05,199846.0,19.95,20.07,19.95,20.05,199846.0
2021-06-21 12:00:00,20.05,20.1,20.02,20.04,142180.0,20.05,20.1,20.02,20.04,142180.0
2021-06-21 12:30:00,20.04,20.07,20.03,20.06,277490.0,20.04,20.07,20.03,20.06,277490.0
2021-06-21 13:00:00,20.05,20.18,20.01,20.12,208453.0,20.05,20.18,20.01,20.12,208453.0
2021-06-21 13:30:00,20.12,20.28,20.11,20.26,428407.0,20.12,20.28,20.11,20.26,428407.0
2021-06-21 14:00:00,20.27,20.31,20.25,20.27,143919.0,20.27,20.31,20.25,20.27,143919.0
2021-06-21 14:30:00,20.28,20.29,20.2,20.27,234542.0,20.28,20.29,20.2,20.27,234542.0
2021-06-21 15:00:00,20.27,20.33,20.21,20.23,261374.0,20.27,20.33,20.21,20.23,261374.0
2021-06-21 15:30:00,20.22,20.27,20.14,20.17,800859.0,20.22,20.27,20.14,20.17,800859.0
2021-06-22 09:30:00,20.09,20.1,19.76,19.85,281975.0,20.09,20.1,19.76,19.85,281975.0
2021-06-22 10:00:00,19.85,19.99,19.78,19.92,183848.0,19.85,19.99,19.78,19.92,183848.0
2021-06-22 10:30:00,19.92,20.03,19.86,20.03,252763.0,19.92,20.03,19.86,20.03,252763.0
2021-06-22 11:00:00,20.03,20.14,20.03,20.07,163166.0,20.03,20.14,20.03,20.07,163166.0
2021-06-22 11:30:00,20.07,20.15,20.06,20.13,155004.0,20.07,20.15,20.06,20.13,155004.0
2021-06-22 12:00:00,20.14,20.26,20.14,20.16,115889.0,20.14,20.26,20.14,20.16,115889.0
2021-06-22 12:30:00,20.17,20.17,20.06,20.14,115342.0,20.17,20.17,20.06,20.14,115342.0
2021-06-22 13:00:00,20.15,20.19,20.07,20.08,115380.0,20.15,20.19,20.07,20.08,115380.0
2021-06-22 13:30:00,20.08,20.15,20.05,20.14,226528.0,20.08,20.15,20.05,20.14,226528.0
2021-06-22 14:00:00,20.14,20.3,20.14,20.24,144256.0,20.14,20.3,20.14,20.24,144256.0
2021-06-22 14:30:00,20.23,20.36,20.23,20.29,198195.0,20.23,20.36,20.23,20.29,198195.0
2021-06-22 15:00:00,20.29,20.42,20.28,20.4,188646.0,20.29,20.42,20.28,20.4,188646.0
2021-06-22 15:30:00,20.41,20.43,20.27,20.3,728578.0,20.41,20.43,20.27,20.3,728578.0
2021-06-23 09:30:00,20.44,20.85,20.43,20.77,934542.0,20.44,20.85,20.43,20.77,934542.0
2021-06-23 10:00:00,20.77,20.98,20.76,20.98,404459.0,20.77,20.98,20.76,20.98,404459.0
2021-06-23 10:30:00,20.97,21.1,20.92,21.1,683007.0,20.97,21.1,20.92,21.1,683007.0
2021-06-23 11:00:00,21.1,21.17,20.98,21.01,436241.0,21.1,21.17,20.98,21.01,436241.0
2021-06-23 11:30:00,21.02,21.04,20.89,20.92,184113.0,21.02,21.04,20.89,20.92,184113.0
2021-06-23 12:00:00,20.92,20.95,20.84,20.95,132997.0,20.92,20.95,20.84,20.95,132997.0
2021-06-23 12:30:00,20.95,21.12,20.89,20.91,937674.0,20.95,21.12,20.89,20.91,937674.0
2021-06-23 13:00:00,20.91,20.93,20.86,20.91,168053.0,20.91,20.93,20.86,20.91,168053.0
2021-06-23 13:30:00,20.91,21.05,20.89,21.0,320803.0,20.91,21.05,20.89,21.0,320803.0
2021-06-23 14:00:00,21.01,21.08,20.97,21.05,185707.0,21.01,21.08,20.97,21.05,185707.0
2021-06-23 14:30:00,21.06,21.06,20.99,21.04,103794.0,21.06,21.06,20.99,21.04,103794.0
2021-06-23 15:00:00,21.04,21.12,21.02,21.1,192846.0,21.04,21.12,21.02,21.1,192846.0
2021-06-23 15:30:00,21.1,21.16,21.02,21.07,966217.0,21.1,21.16,21.02,21.07,966217.0
2021-06-24 09:30:00,21.19,21.51,21.14,21.21,716746.0,21.19,21.51,21.14,21.21,716746.0
2021-06-24 10:00:00,21.21,21.22,21.01,21.09,353199.0,21.21,21.22,21.01,21.09,353199.0
2021-06-24 10:30:00,21.08,21.11,20.94,20.96,223336.0,21.08,21.11,20.94,20.96,223336.0
2021-06-24 11:00:00,20.97,21.0,20.92,20.96,275323.0,20.97,21.0,20.92,20.96,275323.0
2021-06-24 11:30:00,20.96,21.01,20.91,20.92,175869.0,20.96,21.01,20.91,20.92,175869.0
2021-06-24 12:00:00,20.92,20.98,20.87,20.96,228068.0,20.92,20.98,20.87,20.96,228068.0
2021-06-24 12:30:00,20.96,21.02,20.94,20.96,239328.0,20.96,21.02,20.94,20.96,239328.0
2021-06-24 13:00:00,20.95,21.08,20.94,21.07,329363.0,20.95,21.08,20.94,21.07,329363.0
2021-06-24 13:30:00,21.07,21.27,21.01,21.25,389385.0,21.07,21.27,21.01,21.25,389385.0
2021-06-24 14:00:00,21.25,21.27,21.18,21.26,186853.0,21.25,21.27,21.18,21.26,186853.0
2021-06-24 14:30:00,21.25,21.38,21.24,21.38,202851.0,21.25,21.38,21.24,21.38,202851.0
2021-06-24 15:00:00,21.38,21.41,21.33,21.35,150924.0,21.38,21.41,21.33,21.35,150924.0
2021-06-24 15:30:00,21.35,21.35,21.2,21.24,590272.0,21.35,21.35,21.2,21.24,590272.0
2021-06-25 09:30:00,22.09,22.3,21.8,21.91,1148779.0,22.09,22.3,21.8,21.91,1148779.0
2021-06-25 10:00:00,21.91,21.99,21.82,21.83,533740.0,21.91,21.99,21.82,21.83,533740.0
2021-06-25 10:30:00,21.83,21.9,21.67,21.7,580706.0,21.83,21.9,21.67,21.7,580706.0
2021-06-25 11:00:00,21.7,21.86,21.67,21.85,379424.0,21.7,21.86,21.67,21.85,379424.0
2021-06-25 11:30:00,21.84,21.85,21.78,21.85,172832.0,21.84,21.85,21.78,21.85,172832.0
2021-06-25 12:00:00,21.85,21.88,21.81,21.82,267965.0,21.85,21.88,21.81,21.82,267965.0
2021-06-25 12:30:00,21.82,21.87,21.81,21.84,174029.0,21.82,21.87,21.81,21.84,174029.0
2021-06-25 13:00:00,21.84,21.84,21.59,21.6,320809.0,21.84,21.84,21.59,21.6,320809.0
2021-06-25 13:30:00,21.61,21.7,21.53,21.69,233386.0,21.61,21.7,21.53,21.69,233386.0
2021-06-25 14:00:00,21.69,21.76,21.66,21.73,194341.0,21.69,21.76,21.66,21.73,194341.0
2021-06-25 14:30:00,21.72,21.78,21.71,21.77,154626.0,21.72,21.78,21.71,21.77,154626.0
2021-06-25 15:00:00,21.77,21.82,21.76,21.79,263183.0,21.77,21.82,21.76,21.79,263183.0
2021-06-25 15:30:00,21.79,21.79,21.65,21.7,1177455.0,21.79,21.79,21.65,21.7,1177455.0
2021-06-28 09:30:00,21.59,21.67,21.24,21.35,581645.0,21.59,21.67,21.24,21.35,581645.0
2021-06-28 10:00:00,21.35,21.38,21.16,21.29,570024.0,21.35,21.38,21.16,21.29,570024.0
2021-06-28 10:30:00,21.29,21.33,21.2,21.32,386461.0,21.29,21.33,21.2,21.32,386461.0
2021-06-28 11:00:00,21.3,21.35,21.16,21.23,321493.0,21.3,21.35,21.16,21.23,321493.0
2021-06-28 11:30:00,21.23,21.23,21.08,21.09,348773.0,21.23,21.23,21.08,21.09,348773.0
2021-06-28 12:00:00,21.09,21.1,20.98,21.0,290600.0,21.09,21.1,20.98,21.0,290600.0
2021-06-28 12:30:00,21.0,21.09,20.97,21.0,493920.0,21.0,21.09,20.97,21.0,493920.0
2021-06-28 13:00:00,20.99,21.0,20.77,20.84,438638.0,20.99,21.0,20.77,20.84,438638.0
2021-06-28 13:30:00,20.84,20.92,20.78,20.91,317258.0,20.84,20.92,20.78,20.91,317258.0
2021-06-28 14:00:00,20.92,21.07,20.9,21.05,241453.0,20.92,21.07,20.9,21.05,241453.0
2021-06-28 14:30:00,21.04,21.16,20.97,20.98,249890.0,21.04,21.16,20.97,20.98,249890.0
2021-06-28 15:00:00,20.98,20.99,20.85,20.95,236758.0,20.98,20.99,20.85,20.95,236758.0
2021-06-28 15:30:00,20.96,20.99,20.89,20.99,947484.0,20.96,20.99,20.89,20.99,947484.0
2021-06-29 09:30:00,21.07,21.12,20.78,20.92,508577.0,21.07,21.12,20.78,20.92,508577.0
2021-06-29 10:00:00,20.92,21.05,20.91,21.05,153604.0,20.92,21.05,20.91,21.05,153604.0
2021-06-29 10:30:00,21.06,21.22,21.06,21.18,167168.0,21.06,21.22,21.06,21.18,167168.0
2021-06-29 11:00:00,21.18,21.27,21.18,21.22,214648.0,21.18,21.27,21.18,21.22,214648.0
2021-06-29 11:30:00,21.22,21.35,21.02,21.29,522712.0,21.22,21.35,21.02,21.29,522712.0
2021-06-29 12:00:00,21.29,21.4,21.24,21.25,183975.0,21.29,21.4,21.24,21.25,183975.0
2021-06-29 12:30:00,21.24,21.26,21.14,21.17,132143.0,21.24,21.26,21.14,21.17,132143.0
2021-06-29 13:00:00,21.17,21.17,21.1,21.13,75762.0,21.17,21.17,21.1,21.13,75762.0
2021-06-29 13:30:00,21.12,21.2,21.11,21.17,154439.0,21.12,21.2,21.11,21.17,154439.0
2021-06-29 14:00:00,21.18,21.18,21.11,21.12,115426.0,21.18,21.18,21.11,21.12,115426.0
2021-06-29 14:30:00,21.12,21.13,21.04,21.1,142701.0,21.12,21.13,21.04,21.1,142701.0
2021-06-29 15:00:00,21.1,21.12,21.05,21.07,109190.0,21.1,21.12,21.05,21.07,109190.0
2021-06-29 15:30:00,21.07,21.1,21.01,21.08,685921.0,21.07,21.1,21.01,21.08,685921.0
2021-06-30 09:30:00,21.02,21.02,20.76,20.9,269971.0,21.02,21.02,20.76,20.9,269971.0
2021-06-30 10:00:00,20.9,21.06,20.9,21.01,177530.0,20.9,21.06,20.9,21.01,177530.0
2021-06-30 10:30:00,21.01,21.07,20.92,20.92,183669.0,21.01,21.07,20.92,20.92,183669.0
2021-06-30 11:00:00,20.91,20.95,20.83,20.92,115987.0,20.91,20.95,20.83,20.92,115987.0
2021-06-30 11:30:00,20.92,21.0,20.92,21.0,91647.0,20.92,21.0,20.92,21.0,91647.0
2021-06-30 12:00:00,20.99,21.0,20.84,20.86,242755.0,20.99,21.0,20.84,20.86,242755.0
2021-06-30 12:30:00,20.86,20.91,20.81,20.87,226909.0,20.86,20.91,20.81,20.87,226909.0
2021-06-30 13:00:00,20.88,20.93,20.85,20.91,86964.0,20.88,20.93,20.85,20.91,86964.0
2021-06-30 13:30:00,20.9,21.01,20.88,21.01,82869.0,20.9,21.01,20.88,21.01,82869.0
2021-06-30 14:00:00,21.0,21.09,20.97,21.07,129106.0,21.0,21.09,20.97,21.07,129106.0
2021-06-30 14:30:00,21.07,21.1,21.02,21.1,139322.0,21.07,21.1,21.02,21.1,139322.0
2021-06-30 15:00:00,21.1,21.13,21.06,21.1,161661.0,21.1,21.13,21.06,21.1,161661.0
2021-06-30 15:30:00,21.09,21.15,21.0,21.14,511800.0,21.09,21.15,21.0,21.14,511800.0
2021-07-01 09:30:00,21.15,21.31,21.08,21.26,250896.0,21.15,21.31,21.08,21.26,250896.0
2021-07-01 10:00:00,21.25,21.64,21.17,21.59,275146.0,21.25,21.64,21.17,21.59,275146.0
2021-07-01 10:30:00,21.59,21.59,21.39,21.41,264095.0,21.59,21.59,21.39,21.41,264095.0
2021-07-01 11:00:00,21.4,21.55,21.25,21.36,248330.0,21.4,21.55,21.25,21.36,248330.0
2021-07-01 11:30:00,21.34,21.35,21.23,21.26,135749.0,21.34,21.35,21.23,21.26,135749.0
2021-07-01 12:00:00,21.26,21.32,21.19,21.3,120594.0,21.26,21.32,21.19,21.3,120594.0
2021-07-01 12:30:00,21.29,21.29,21.19,21.2,119408.0,21.29,21.29,21.19,21.2,119408.0
2021-07-01 13:00:00,21.19,21.26,21.19,21.23,110747.0,21.19,21.26,21.19,21.23,110747.0
2021-07-01 13:30:00,21.23,21.27,21.19,21.23,123868.0,21.23,21.27,21.19,21.23,123868.0
2021-07-01 14:00:00,21.22,21.28,21.18,21.27,119401.0,21.22,21.28,21.18,21.27,119401.0
2021-07-01 14:30:00,21.28,21.33,21.26,21.31,178849.0,21.28,21.33,21.26,21.31,178849.0
2021-07-01 15:00:00,21.3,21.4,21.3,21.39,168953.0,21.3,21.4,21.3,21.39,168953.0
2021-07-01 15:30:00,21.38,21.42,21.29,21.3,652697.0,21.38,21.42,21.29,21.3,652697.0
2021-07-02 09:30:00,21.41,21.41,21.01,21.03,277608.0,21.41,21.41,21.01,21.03,277608.0
2021-07-02 10:00:00,21.04,21.21,21.02,21.19,158068.0,21.04,21.21,21.02,21.19,158068.0
2021-07-02 10:30:00,21.19,21.21,21.02,21.07,114342.0,21.19,21.21,21.02,21.07,114342.0
2021-07-02 11:00:00,21.07,21.11,21.0,21.05,93574.0,21.07,21.11,21.0,21.05,93574.0
2021-07-02 11:30:00,21.05,21.07,20.96,21.03,93700.0,21.05,21.07,20.96,21.03,93700.0
2021-07-02 12:00:00,21.03,21.06,20.93,20.98,125040.0,21.03,21.06,20.93,20.98,125040.0
2021-07-02 12:30:00,20.98,21.07,20.96,21.03,124825.0,20.98,21.07,20.96,21.03,124825.0
2021-07-02 13:00:00,21.03,21.28,21.02,21.27,257980.0,21.03,21.28,21.02,21.27,257980.0
2021-07-02 13:30:00,21.27,21.27,21.09,21.13,251729.0,21.27,21.27,21.09,21.13,251729.0
2021-07-02 14:00:00,21.13,21.13,21.07,21.11,145507.0,21.13,21.13,21.07,21.11,145507.0
2021-07-02 14:30:00,21.11,21.21,21.08,21.2,97170.0,21.11,21.21,21.08,21.2,97170.0
2021-07-02 15:00:00,21.2,21.31,21.19,21.26,391580.0,21.2,21.31,21.19,21.26,391580.0
2021-07-02 15:30:00,21.26,21.3,21.19,21.25,651468.0,21.26,21.3,21.19,21.25,651468.0
2021-07-06 09:30:00,21.17,21.3,20.98,21.05,291368.0,21.17,21.3,20.98,21.05,291368.0
2021-07-06 10:00:00,21.04,21.15,20.84,20.84,357958.0,21.04,21.15,20.84,20.84,357958.0
2021-07-06 10:30:00,20.84,20.86,20.71,20.73,231759.0,20.84,20.86,20.71,20.73,231759.0
2021-07-06 11:00:00,20.73,20.78,20.65,20.71,202058.0,20.73,20.78,20.65,20.71,202058.0
2021-07-06 11:30:00,20.71,20.82,20.68,20.7,126595.0,20.71,20.82,20.68,20.7,126595.0
2021-07-06 12:00:00,20.7,20.8,20.65,20.76,228781.0,20.7,20.8,20.65,20.76,228781.0
2021-07-06 12:30:00,20.75,20.88,20.74,20.87,134950.0,20.75,20.88,20.74,20.87,134950.0
2021-07-06 13:00:00,20.87,20.93,20.86,20.93,88153.0,20.87,20.93,20.86,20.93,88153.0
2021-07-06 13:30:00,20.93,21.03,20.91,20.96,81338.0,20.93,21.03,20.91,20.96,81338.0
2021-07-06 14:00:00,20.96,21.0,20.91,21.0,107631.0,20.96,21.0,20.91,21.0,107631.0
2021-07-06 14:30:00,20.99,21.08,20.98,21.05,125682.0,20.99,21.08,20.98,21.05,125682.0
2021-07-06 15:00:00,21.05,21.14,21.05,21.12,137343.0,21.05,21.14,21.05,21.12,137343.0
2021-07-06 15:30:00,21.12,21.15,21.06,21.07,578564.0,21.12,21.15,21.06,21.07,578564.0
2021-07-07 09:30:00,21.0,21.23,20.95,20.97,204052.0,21.0,21.23,20.95,20.97,204052.0
2021-07-07 10:00:00,20.97,20.97,20.49,20.5,377725.0,20.97,20.97,20.49,20.5,377725.0
2021-07-07 10:30:00,20.51,20.61,20.4,20.52,318303.0,20.51,20.61,20.4,20.52,318303.0
2021-07-07 11:00:00,20.51,20.68,20.49,20.63,160620.0,20.51,20.68,20.49,20.63,160620.0
2021-07-07 11:30:00,20.63,20.66,20.55,20.63,202112.0,20.63,20.66,20.55,20.63,202112.0
2021-07-07 12:00:00,20.64,20.72,20.63,20.66,133893.0,20.64,20.72,20.63,20.66,133893.0
2021-07-07 12:30:00,20.66,20.73,20.66,20.68,108297.0,20.66,20.73,20.66,20.68,108297.0
2021-07-07 13:00:00,20.68,20.69,20.51,20.53,197208.0,20.68,20.69,20.51,20.53,197208.0
2021-07-07 13:30:00,20.54,20.63,20.53,20.55,140086.0,20.54,20.63,20.53,20.55,140086.0
2021-07-07 14:00:00,20.55,20.66,20.54,20.55,123785.0,20.55,20.66,20.54,20.55,123785.0
2021-07-07 14:30:00,20.54,20.65,20.51,20.63,128525.0,20.54,20.65,20.51,20.63,128525.0
2021-07-07 15:00:00,20.63,20.67,20.58,20.64,202916.0,20.63,20.67,20.58,20.64,202916.0
2021-07-07 15:30:00,20.64,20.72,20.6,20.67,816964.0,20.64,20.72,20.6,20.67,816964.0
2021-07-08 09:30:00,20.27,20.35,19.85,19.98,684742.0,20.27,20.35,19.85,19.98,684742.0
2021-07-08 10:00:00,19.97,20.39,19.91,20.38,671512.0,19.97,20.39,19.91,20.38,671512.0
2021-07-08 10:30:00,20.38,20.47,20.34,20.35,375066.0,20.38,20.47,20.34,20.35,375066.0
2021-07-08 11:00:00,20.34,20.57,20.3,20.53,192724.0,20.34,20.57,20.3,20.53,192724.0
2021-07-08 11:30:00,20.53,20.64,20.47,20.61,134882.0,20.53,20.64,20.47,20.61,134882.0
2021-07-08 12:00:00,20.61,20.65,20.54,20.61,147060.0,20.61,20.65,20.54,20.61,147060.0
2021-07-08 12:30:00,20.6,20.64,20.52,20.55,109466.0,20.6,20.64,20.52,20.55,109466.0
2021-07-08 13:00:00,20.56,20.59,20.48,20.59,143462.0,20.56,20.59,20.48,20.59,143462.0
2021-07-08 13:30:00,20.58,20.6,20.47,20.48,121512.0,20.58,20.6,20.47,20.48,121512.0
2021-07-08 14:00:00,20.49,20.5,20.37,20.38,184305.0,20.49,20.5,20.37,20.38,184305.0
2021-07-08 14:30:00,20.39,20.42,20.34,20.35,241391.0,20.39,20.42,20.34,20.35,241391.0
2021-07-08 15:00:00,20.35,20.46,20.34,20.45,356960.0,20.35,20.46,20.34,20.45,356960.0
2021-07-08 15:30:00,20.45,20.51,20.39,20.45,734972.0,20.45,20.51,20.39,20.45,734972.0
2021-07-09 09:30:00,20.81,21.17,20.72,21.14,323108.0,20.81,21.17,20.72,21.14,323108.0
2021-07-09 10:00:00,21.14,21.18,21.0,21.05,226428.0,21.14,21.18,21.0,21.05,226428.0
2021-07-09 10:30:00,21.06,21.09,20.86,20.88,336805.0,21.06,21.09,20.86,20.88,336805.0
2021-07-09 11:00:00,20.88,21.05,20.87,20.93,291909.0,20.88,21.05,20.87,20.93,291909.0
2021-07-09 11:30:00,20.92,21.06,20.92,20.96,179384.0,20.92,21.06,20.92,20.96,179384.0
2021-07-09 12:00:00,20.96,21.06,20.95,21.01,70547.0,20.96,21.06,20.95,21.01,70547.0
2021-07-09 12:30:00,21.01,21.09,20.95,21.07,91291.0,21.01,21.09,20.95,21.07,91291.0
2021-07-09 13:00:00,21.07,21.13,21.05,21.08,82431.0,21.07,21.13,21.05,21.08,82431.0
2021-07-09 13:30:00,21.09,21.2,21.06,21.16,109784.0,21.09,21.2,21.06,21.16,109784.0
2021-07-09 14:00:00,21.17,21.25,21.16,21.23,126333.0,21.17,21.25,21.16,21.23,126333.0
2021-07-09 14:30:00,21.23,21.24,21.17,21.2,133700.0,21.23,21.24,21.17,21.2,133700.0
2021-07-09 15:00:00,21.2,21.29,21.14,21.29,209564.0,21.2,21.29,21.14,21.29,209564.0
2021-07-09 15:30:00,21.29,21.38,21.28,21.35,804727.0,21.29,21.38,21.28,21.35,804727.0
2021-07-12 09:30:00,21.2,21.22,20.96,21.18,331916.0,21.2,21.22,20.96,21.18,331916.0
2021-07-12 10:00:00,21.19,21.4,21.18,21.37,225686.0,21.19,21.4,21.18,21.37,225686.0
2021-07-12 10:30:00,21.37,21.39,21.16,21.29,215977.0,21.37,21.39,21.16,21.29,215977.0
2021-07-12 11:00:00,21.3,21.3,21.16,21.25,144517.0,21.3,21.3,21.16,21.25,144517.0
2021-07-12 11:30:00,21.24,21.31,21.2,21.3,104251.0,21.24,21.31,21.2,21.3,104251.0
2021-07-12 12:00:00,21.31,21.31,21.12,21.17,142779.0,21.31,21.31,21.12,21.17,142779.0
2021-07-12 12:30:00,21.17,21.2,21.14,21.16,126355.0,21.17,21.2,21.14,21.16,126355.0
2021-07-12 13:00:00,21.15,21.2,21.07,21.2,118839.0,21.15,21.2,21.07,21.2,118839.0
2021-07-12 13:30:00,21.19,21.24,21.18,21.22,117489.0,21.19,21.24,21.18,21.22,117489.0
2021-07-12 14:00:00,21.22,21.23,21.15,21.2,105470.0,21.22,21.23,21.15,21.2,105470.0
2021-07-12 14:30:00,21.21,21.21,21.12,21.16,141690.0,21.21,21.21,21.12,21.16,141690.0
2021-07-12 15:00:00,21.15,21.18,21.09,21.18,136342.0,21.15,21.18,21.09,21.18,136342.0
2021-07-12 15:30:00,21.18,21.25,21.09,21.21,818312.0,21.18,21.25,21.09,21.21,818312.0
2021-07-13 09:30:00,21.07,21.27,20.96,21.01,228879.0,21.07,21.27,20.96,21.01,228879.0
2021-07-13 10:00:00,21.01,21.04,20.86,20.88,176174.0,21.01,21.04,20.86,20.88,176174.0
2021-07-13 10:30:00,20.88,20.93,20.71,20.74,237937.0,20.88,20.93,20.71,20.74,237937.0
2021-07-13 11:00:00,20.74,20.8,20.65,20.67,243254.0,20.74,20.8,20.65,20.67,243254.0
2021-07-13 11:30:00,20.66,20.78,20.54,20.74,255008.0,20.66,20.78,20.54,20.74,255008.0
2021-07-13 12:00:00,20.75,20.83,20.7,20.74,128266.0,20.75,20.83,20.7,20.74,128266.0
2021-07-13 12:30:00,20.74,20.77,20.68,20.69,86299.0,20.74,20.77,20.68,20.69,86299.0
2021-07-13 13:00:00,20.68,20.74,20.65,20.7,97597.0,20.68,20.74,20.65,20.7,97597.0
2021-07-13 13:30:00,20.7,20.8,20.65,20.79,100043.0,20.7,20.8,20.65,20.79,100043.0
2021-07-13 14:00:00,20.79,20.85,20.72,20.8,85033.0,20.79,20.85,20.72,20.8,85033.0
2021-07-13 14:30:00,20.8,20.81,20.71,20.72,113761.0,20.8,20.81,20.71,20.72,113761.0
2021-07-13 15:00:00,20.73,20.77,20.66,20.67,142466.0,20.73,20.77,20.66,20.67,142466.0
2021-07-13 15:30:00,20.67,20.73,20.64,20.66,536363.0,20.67,20.73,20.64,20.66,536363.0
2021-07-14 09:30:00,20.81,21.03,20.67,20.69,274515.0,20.81,21.03,20.67,20.69,274515.0
2021-07-14 10:00:00,20.7,20.87,20.65,20.71,179664.0,20.7,20.87,20.65,20.71,179664.0
2021-07-14 10:30:00,20.71,20.83,20.64,20.78,169924.0,20.71,20.83,20.64,20.78,169924.0
2021-07-14 11:00:00,20.77,20.78,20.55,20.57,162207.0,20.77,20.78,20.55,20.57,162207.0
2021-07-14 11:30:00,20.58,20.65,20.48,20.51,137536.0,20.58,20.65,20.48,20.51,137536.0
2021-07-14 12:00:00,20.51,20.62,20.51,20.56,96865.0,20.51,20.62,20.51,20.56,96865.0
2021-07-14 12:30:00,20.57,20.65,20.54,20.65,87160.0,20.57,20.65,20.54,20.65,87160.0
2021-07-14 13:00:00,20.66,20.66,20.54,20.59,90843.0,20.66,20.66,20.54,20.59,90843.0
2021-07-14 13:30:00,20.59,20.71,20.55,20.59,222436.0,20.59,20.71,20.55,20.59,222436.0
2021-07-14 14:00:00,20.59,20.59,20.47,20.53,102773.0,20.59,20.59,20.47,20.53,102773.0
2021-07-14 14:30:00,20.53,20.56,20.49,20.53,79876.0,20.53,20.56,20.49,20.53,79876.0
2021-07-14 15:00:00,20.53,20.59,20.51,20.57,126960.0,20.53,20.59,20.51,20.57,126960.0
2021-07-14 15:30:00,20.57,20.58,20.44,20.55,627826.0,20.57,20.58,20.44,20.55,627826.0
2021-07-15 09:30:00,20.43,20.47,20.25,20.46,433471.0,20.43,20.47,20.25,20.46,433471.0
2021-07-15 10:00:00,20.45,20.61,20.38,20.44,306026.0,20.45,20.61,20.38,20.44,306026.0
2021-07-15 10:30:00,20.44,20.57,20.37,20.42,419521.0,20.44,20.57,20.37,20.42,419521.0
2021-07-15 11:00:00,20.42,20.44,20.28,20.3,262125.0,20.42,20.44,20.28,20.3,262125.0
2021-07-15 11:30:00,20.3,20.41,20.27,20.39,120104.0,20.3,20.41,20.27,20.39,120104.0
2021-07-15 12:00:00,20.39,20.4,20.22,20.23,139726.0,20.39,20.4,20.22,20.23,139726.0
2021-07-15 12:30:00,20.23,20.23,20.08,20.08,160438.0,20.23,20.23,20.08,20.08,160438.0
2021-07-15 13:00:00,20.07,20.09,19.95,19.96,205992.0,20.07,20.09,19.95,19.96,205992.0
2021-07-15 13:30:00,19.96,19.99,19.84,19.84,291963.0,19.96,19.99,19.84,19.84,291963.0
2021-07-15 14:00:00,19.84,19.99,19.83,19.99,276497.0,19.84,19.99,19.83,19.99,276497.0
2021-07-15 14:30:00,19.99,20.13,19.97,20.11,235717.0,19.99,20.13,19.97,20.11,235717.0
2021-07-15 15:00:00,20.11,20.15,20.04,20.12,302475.0,20.11,20.15,20.04,20.12,302475.0
2021-07-15 15:30:00,20.12,20.15,20.04,20.08,846327.0,20.12,20.15,20.04,20.08,846327.0
2021-07-16 09:30:00,20.13,20.18,19.86,19.9,263256.0,20.13,20.18,19.86,19.9,263256.0
2021-07-16 10:00:00,19.9,19.9,19.63,19.63,414122.0,19.9,19.9,19.63,19.63,414122.0
2021-07-16 10:30:00,19.63,19.83,19.58,19.67,313312.0,19.63,19.83,19.58,19.67,313312.0
2021-07-16 11:00:00,19.66,19.71,19.52,19.53,205294.0,19.66,19.71,19.52,19.53,205294.0
2021-07-16 11:30:00,19.52,19.6,19.5,19.52,91562.0,19.52,19.6,19.5,19.52,91562.0
2021-07-16 12:00:00,19.52,19.52,19.39,19.43,184766.0,19.52,19.52,19.39,19.43,184766.0
2021-07-16 12:30:00,19.42,19.49,19.39,19.45,211169.0,19.42,19.49,19.39,19.45,211169.0
2021-07-16 13:00:00,19.45,19.49,19.41,19.44,171355.0,19.45,19.49,19.41,19.44,171355.0
2021-07-16 13:30:00,19.44,19.44,19.26,19.26,153682.0,19.44,19.44,19.26,19.26,153682.0
2021-07-16 14:00:00,19.25,19.3,19.2,19.2,145009.0,19.25,19.3,19.2,19.2,145009.0
2021-07-16 14:30:00,19.21,19.22,19.12,19.16,215603.0,19.21,19.22,19.12,19.16,215603.0
2021-07-16 15:00:00,19.16,19.24,19.07,19.24,298771.0,19.16,19.24,19.07,19.24,298771.0
2021-07-16 15:30:00,19.23,19.33,19.16,19.25,946602.0,19.23,19.33,19.16,19.25,946602.0
2021-07-19 09:30:00,18.72,19.06,18.69,18.78,818312.0,18.72,19.06,18.69,18.78,818312.0
2021-07-19 10:00:00,18.78,18.83,18.46,18.6,880454.0,18.78,18.83,18.46,18.6,880454.0
2021-07-19 10:30:00,18.6,18.9,18.59,18.73,521456.0,18.6,18.9,18.59,18.73,521456.0
2021-07-19 11:00:00,18.73,18.97,18.7,18.83,374540.0,18.73,18.97,18.7,18.83,374540.0
2021-07-19 11:30:00,18.83,19.09,18.83,19.06,257523.0,18.83,19.09,18.83,19.06,257523.0
2021-07-19 12:00:00,19.05,19.06,18.76,18.8,337096.0,19.05,19.06,18.76,18.8,337096.0
2021-07-19 12:30:00,18.79,18.8,18.68,18.76,246066.0,18.79,18.8,18.68,18.76,246066.0
2021-07-19 13:00:00,18.76,18.87,18.67,18.75,217206.0,18.76,18.87,18.67,18.75,217206.0
2021-07-19 13:30:00,18.75,18.84,18.7,18.71,281687.0,18.75,18.84,18.7,18.71,281687.0
2021-07-19 14:00:00,18.71,18.84,18.68,18.74,365371.0,18.71,18.84,18.68,18.74,365371.0
2021-07-19 14:30:00,18.75,18.83,18.63,18.75,303963.0,18.75,18.83,18.63,18.75,303963.0
2021-07-19 15:00:00,18.75,18.81,18.7,18.77,278070.0,18.75,18.81,18.7,18.77,278070.0
2021-07-19 15:30:00,18.77,18.91,18.74,18.9,830300.0,18.77,18.91,18.74,18.9,830300.0
2021-07-20 09:30:00,18.97,19.06,18.76,19.05,265746.0,18.97,19.06,18.76,19.05,265746.0
2021-07-20 10:00:00,19.05,19.21,18.92,19.15,297727.0,19.05,19.21,18.92,19.15,297727.0
2021-07-20 10:30:00,19.16,19.33,19.07,19.3,469129.0,19.16,19.33,19.07,19.3,469129.0
2021-07-20 11:00:00,19.29,19.44,19.28,19.42,235157.0,19.29,19.44,19.28,19.42,235157.0
2021-07-20 11:30:00,19.42,19.53,19.32,19.5,354860.0,19.42,19.53,19.32,19.5,354860.0
2021-07-20 12:00:00,19.49,19.53,19.34,19.52,160739.0,19.49,19.53,19.34,19.52,160739.0
2021-07-20 12:30:00,19.52,19.66,19.52,19.59,226946.0,19.52,19.66,19.52,19.59,226946.0
2021-07-20 13:00:00,19.6,19.67,19.55,19.63,281692.0,19.6,19.67,19.55,19.63,281692.0
2021-07-20 13:30:00,19.63,19.78,19.63,19.69,473592.0,19.63,19.78,19.63,19.69,473592.0
2021-07-20 14:00:00,19.7,19.77,19.67,19.77,103516.0,19.7,19.77,19.67,19.77,103516.0
2021-07-20 14:30:00,19.77,19.93,19.77,19.84,304057.0,19.77,19.93,19.77,19.84,304057.0
2021-07-20 15:00:00,19.84,19.89,19.77,19.82,127532.0,19.84,19.89,19.77,19.82,127532.0
2021-07-20 15:30:00,19.83,19.86,19.65,19.67,743279.0,19.83,19.86,19.65,19.67,743279.0
2021-07-21 09:30:00,19.98,20.46,19.9,20.46,496695.0,19.98,20.46,19.9,20.46,496695.0
2021-07-21 10:00:00,20.46,20.56,20.4,20.41,342066.0,20.46,20.56,20.4,20.41,342066.0
2021-07-21 10:30:00,20.41,20.43,20.13,20.14,292267.0,20.41,20.43,20.13,20.14,292267.0
2021-07-21 11:00:00,20.14,20.32,20.13,20.14,207136.0,20.14,20.32,20.13,20.14,207136.0
2021-07-21 11:30:00,20.14,20.31,20.13,20.26,217001.0,20.14,20.31,20.13,20.26,217001.0
2021-07-21 12:00:00,20.25,20.33,20.18,20.3,178109.0,20.25,20.33,20.18,20.3,178109.0
2021-07-21 12:30:00,20.29,20.36,20.23,20.3,133539.0,20.29,20.36,20.23,20.3,133539.0
2021-07-21 13:00:00,20.31,20.37,20.27,20.3,174522.0,20.31,20.37,20.27,20.3,174522.0
2021-07-21 13:30:00,20.3,20.39,20.28,20.3,233450.0,20.3,20.39,20.28,20.3,233450.0
2021-07-21 14:00:00,20.31,20.44,20.3,20.44,248628.0,20.31,20.44,20.3,20.44,248628.0
2021-07-21 14:30:00,20.44,20.44,20.4,20.44,262909.0,20.44,20.44,20.4,20.44,262909.0
2021-07-21 15:00:00,20.44,20.5,20.38,20.41,477655.0,20.44,20.5,20.38,20.41,477655.0
2021-07-21 15:30:00,20.41,20.49,20.39,20.47,870588.0,20.41,20.49,20.39,20.47,870588.0
2021-07-22 09:30:00,20.45,20.53,20.25,20.44,248407.0,20.45,20.53,20.25,20.44,248407.0
2021-07-22 10:00:00,20.45,20.5,20.27,20.31,322323.0,20.45,20.5,20.27,20.31,322323.0
2021-07-22 10:30:00,20.31,20.39,20.22,20.23,176246.0,20.31,20.39,20.22,20.23,176246.0
2021-07-22 11:00:00,20.24,20.26,20.09,20.12,163116.0,20.24,20.26,20.09,20.12,163116.0
2021-07-22 11:30:00,20.12,20.17,20.07,20.14,118643.0,20.12,20.17,20.07,20.14,118643.0
2021-07-22 12:00:00,20.13,20.18,20.05,20.18,74620.0,20.13,20.18,20.05,20.18,74620.0
2021-07-22 12:30:00,20.18,20.2,20.1,20.19,120975.0,20.18,20.2,20.1,20.19,120975.0
2021-07-22 13:00:00,20.18,20.25,20.17,20.24,118655.0,20.18,20.25,20.17,20.24,118655.0
2021-07-22 13:30:00,20.24,20.25,20.17,20.2,67924.0,20.24,20.25,20.17,20.2,67924.0
2021-07-22 14:00:00,20.2,20.34,20.16,20.26,276961.0,20.2,20.34,20.16,20.26,276961.0
2021-07-22 14:30:00,20.26,20.35,20.23,20.34,155205.0,20.26,20.35,20.23,20.34,155205.0
2021-07-22 15:00:00,20.34,20.34,20.28,20.32,183017.0,20.34,20.34,20.28,20.32,183017.0
2021-07-22 15:30:00,20.32,20.33,20.21,20.23,739523.0,20.32,20.33,20.21,20.23,739523.0
2021-07-23 09:30:00,20.47,20.8,20.39,20.51,696967.0,20.47,20.8,20.39,20.51,696967.0
2021-07-23 10:00:00,20.51,20.57,20.32,20.5,202456.0,20.51,20.57,20.32,20.5,202456.0
2021-07-23 10:30:00,20.49,20.74,20.44,20.71,420896.0,20.49,20.74,20.44,20.71,420896.0
2021-07-23 11:00:00,20.71,20.82,20.67,20.69,328841.0,20.71,20.82,20.67,20.69,328841.0
2021-07-23 11:30:00,20.7,20.75,20.63,20.64,322491.0,20.7,20.75,20.63,20.64,322491.0
2021-07-23 12:00:00,20.64,20.68,20.57,20.63,153559.0,20.64,20.68,20.57,20.63,153559.0
2021-07-23 12:30:00,20.64,20.66,20.56,20.61,158244.0,20.64,20.66,20.56,20.61,158244.0
2021-07-23 13:00:00,20.61,20.61,20.49,20.55,119235.0,20.61,20.61,20.49,20.55,119235.0
2021-07-23 13:30:00,20.55,20.61,20.51,20.57,120376.0,20.55,20.61,20.51,20.57,120376.0
2021-07-23 14:00:00,20.57,20.58,20.42,20.43,150523.0,20.57,20.58,20.42,20.43,150523.0
2021-07-23 14:30:00,20.43,20.52,20.39,20.51,172027.0,20.43,20.52,20.39,20.51,172027.0
2021-07-23 15:00:00,20.5,20.58,20.47,20.55,162155.0,20.5,20.58,20.47,20.55,162155.0
2021-07-23 15:30:00,20.55,20.57,20.44,20.49,589532.0,20.55,20.57,20.44,20.49,589532.0
2021-07-26 09:30:00,20.5,20.73,20.15,20.28,475004.0,20.5,20.73,20.15,20.28,475004.0
2021-07-26 10:00:00,20.27,20.52,20.24,20.48,281821.0,20.27,20.52,20.24,20.48,281821.0
2021-07-26 10:30:00,20.49,20.55,20.39,20.46,187486.0,20.49,20.55,20.39,20.46,187486.0
2021-07-26 11:00:00,20.46,20.55,20.41,20.53,98672.0,20.46,20.55,20.41,20.53,98672.0
2021-07-26 11:30:00,20.53,20.56,20.44,20.45,129453.0,20.53,20.56,20.44,20.45,129453.0
2021-07-26 12:00:00,20.44,20.48,20.36,20.46,120132.0,20.44,20.48,20.36,20.46,120132.0
2021-07-26 12:30:00,20.47,20.49,20.37,20.39,101131.0,20.47,20.49,20.37,20.39,101131.0
2021-07-26 13:00:00,20.39,20.44,20.36,20.42,82422.0,20.39,20.44,20.36,20.42,82422.0
2021-07-26 13:30:00,20.42,20.43,20.33,20.41,100706.0,20.42,20.43,20.33,20.41,100706.0
2021-07-26 14:00:00,20.41,20.45,20.36,20.43,121251.0,20.41,20.45,20.36,20.43,121251.0
2021-07-26 14:30:00,20.43,20.46,20.4,20.44,197904.0,20.43,20.46,20.4,20.44,197904.0
2021-07-26 15:00:00,20.44,20.53,20.42,20.5,191251.0,20.44,20.53,20.42,20.5,191251.0
2021-07-26 15:30:00,20.51,20.57,20.48,20.5,718364.0,20.51,20.57,20.48,20.5,718364.0
2021-07-27 09:30:00,20.38,20.48,20.2,20.23,258905.0,20.38,20.48,20.2,20.23,258905.0
2021-07-27 10:00:00,20.21,20.31,20.12,20.27,259663.0,20.21,20.31,20.12,20.27,259663.0
2021-07-27 10:30:00,20.26,20.43,20.2,20.39,128552.0,20.26,20.43,20.2,20.39,128552.0
2021-07-27 11:00:00,20.39,20.42,20.16,20.19,536532.0,20.39,20.42,20.16,20.19,536532.0
2021-07-27 11:30:00,20.18,20.21,20.04,20.15,146836.0,20.18,20.21,20.04,20.15,146836.0
2021-07-27 12:00:00,20.15,20.23,20.05,20.2,176781.0,20.15,20.23,20.05,20.2,176781.0
2021-07-27 12:30:00,20.2,20.27,20.16,20.21,83905.0,20.2,20.27,20.16,20.21,83905.0
2021-07-27 13:00:00,20.21,20.28,20.19,20.2,135089.0,20.21,20.28,20.19,20.2,135089.0
2021-07-27 13:30:00,20.19,20.26,20.14,20.23,71418.0,20.19,20.26,20.14,20.23,71418.0
2021-07-27 14:00:00,20.22,20.39,20.21,20.37,70721.0,20.22,20.39,20.21,20.37,70721.0
2021-07-27 14:30:00,20.36,20.36,20.23,20.23,276220.0,20.36,20.36,20.23,20.23,276220.0
2021-07-27 15:00:00,20.23,20.36,20.23,20.35,148991.0,20.23,20.36,20.23,20.35,148991.0
2021-07-27 15:30:00,20.35,20.37,20.25,20.34,746330.0,20.35,20.37,20.25,20.34,746330.0
2021-07-28 09:30:00,20.52,20.71,20.27,20.36,484551.0,20.52,20.71,20.27,20.36,484551.0
2021-07-28 10:00:00,20.35,20.37,19.97,20.0,360030.0,20.35,20.37,19.97,20.0,360030.0
2021-07-28 10:30:00,20.0,20.04,19.85,19.94,318094.0,20.0,20.04,19.85,19.94,318094.0
2021-07-28 11:00:00,19.96,20.18,19.95,20.12,277663.0,19.96,20.18,19.95,20.12,277663.0
2021-07-28 11:30:00,20.12,20.27,20.08,20.21,104120.0,20.12,20.27,20.08,20.21,104120.0
2021-07-28 12:00:00,20.21,20.27,20.19,20.19,93763.0,20.21,20.27,20.19,20.19,93763.0
2021-07-28 12:30:00,20.19,20.25,20.18,20.23,71663.0,20.19,20.25,20.18,20.23,71663.0
2021-07-28 13:00:00,20.23,20.25,20.2,20.22,90838.0,20.23,20.25,20.2,20.22,90838.0
2021-07-28 13:30:00,20.23,20.23,20.12,20.13,82666.0,20.23,20.23,20.12,20.13,82666.0
2021-07-28 14:00:00,20.12,20.25,20.1,20.23,111939.0,20.12,20.25,20.1,20.23,111939.0
2021-07-28 14:30:00,20.23,20.35,20.22,20.29,238144.0,20.23,20.35,20.22,20.29,238144.0
2021-07-28 15:00:00,20.29,20.34,20.24,20.3,150355.0,20.29,20.34,20.24,20.3,150355.0
2021-07-28 15:30:00,20.3,20.33,20.12,20.15,728664.0,20.3,20.33,20.12,20.15,728664.0
2021-07-29 09:30:00,20.3,20.72,20.26,20.64,517688.0,20.3,20.72,20.26,20.64,517688.0
2021-07-29 10:00:00,20.64,20.73,20.55,20.61,392256.0,20.64,20.73,20.55,20.61,392256.0
2021-07-29 10:30:00,20.6,20.71,20.55,20.66,350634.0,20.6,20.71,20.55,20.66,350634.0
2021-07-29 11:00:00,20.66,20.71,20.58,20.64,321690.0,20.66,20.71,20.58,20.64,321690.0
2021-07-29 11:30:00,20.65,20.84,20.64,20.79,319813.0,20.65,20.84,20.64,20.79,319813.0
2021-07-29 12:00:00,20.8,20.87,20.73,20.76,296235.0,20.8,20.87,20.73,20.76,296235.0
2021-07-29 12:30:00,20.76,20.77,20.63,20.65,131616.0,20.76,20.77,20.63,20.65,131616.0
2021-07-29 13:00:00,20.66,20.71,20.63,20.65,143099.0,20.66,20.71,20.63,20.65,143099.0
2021-07-29 13:30:00,20.65,20.7,20.63,20.69,170496.0,20.65,20.7,20.63,20.69,170496.0
2021-07-29 14:00:00,20.69,20.71,20.59,20.6,180172.0,20.69,20.71,20.59,20.6,180172.0
2021-07-29 14:30:00,20.6,20.61,20.47,20.51,167381.0,20.6,20.61,20.47,20.51,167381.0
2021-07-29 15:00:00,20.51,20.52,20.42,20.43,161479.0,20.51,20.52,20.42,20.43,161479.0
2021-07-29 15:30:00,20.43,20.5,20.37,20.43,645906.0,20.43,20.5,20.37,20.43,645906.0
2021-07-30 09:30:00,20.38,21.09,20.29,20.95,752466.0,20.38,21.09,20.29,20.95,752466.0
2021-07-30 10:00:00,20.95,21.04,20.83,20.86,408625.0,20.95,21.04,20.83,20.86,408625.0
2021-07-30 10:30:00,20.86,20.94,20.7,20.73,326553.0,20.86,20.94,20.7,20.73,326553.0
2021-07-30 11:00:00,20.73,20.74,20.48,20.48,248640.0,20.73,20.74,20.48,20.48,248640.0
2021-07-30 11:30:00,20.48,20.55,20.4,20.47,137844.0,20.48,20.55,20.4,20.47,137844.0
2021-07-30 12:00:00,20.48,20.55,20.37,20.53,163989.0,20.48,20.55,20.37,20.53,163989.0
2021-07-30 12:30:00,20.53,20.59,20.52,20.53,110133.0,20.53,20.59,20.52,20.53,110133.0
2021-07-30 13:00:00,20.53,20.53,20.4,20.44,89798.0,20.53,20.53,20.4,20.44,89798.0
2021-07-30 13:30:00,20.44,20.52,20.38,20.39,187235.0,20.44,20.52,20.38,20.39,187235.0
2021-07-30 14:00:00,20.39,20.44,20.31,20.32,100107.0,20.39,20.44,20.31,20.32,100107.0
2021-07-30 14:30:00,20.31,20.35,20.27,20.32,157759.0,20.31,20.35,20.27,20.32,157759.0
2021-07-30 15:00:00,20.32,20.38,20.3,20.34,156922.0,20.32,20.38,20.3,20.34,156922.0
2021-07-30 15:30:00,20.34,20.45,20.31,20.45,673129.0,20.34,20.45,20.31,20.45,673129.0
2021-08-02 09:30:00,21.17,21.55,21.15,21.36,1692073.0,21.17,21.55,21.15,21.36,1692073.0
2021-08-02 10:00:00,21.37,21.74,21.33,21.7,1121669.0,21.37,21.74,21.33,21.7,1121669.0
2021-08-02 10:30:00,21.71,21.75,21.19,21.2,735979.0,21.71,21.75,21.19,21.2,735979.0
2021-08-02 11:00:00,21.2,21.27,21.14,21.2,359250.0,21.2,21.27,21.14,21.2,359250.0
2021-08-02 11:30:00,21.2,21.23,20.99,21.05,616124.0,21.2,21.23,20.99,21.05,616124.0
2021-08-02 12:00:00,21.05,21.19,21.01,21.15,358886.0,21.05,21.19,21.01,21.15,358886.0
2021-08-02 12:30:00,21.15,21.38,21.13,21.38,477304.0,21.15,21.38,21.13,21.38,477304.0
2021-08-02 13:00:00,21.38,21.45,21.31,21.33,423757.0,21.38,21.45,21.31,21.33,423757.0
2021-08-02 13:30:00,21.33,21.34,21.14,21.22,442776.0,21.33,21.34,21.14,21.22,442776.0
2021-08-02 14:00:00,21.22,21.38,21.18,21.27,505963.0,21.22,21.38,21.18,21.27,505963.0
2021-08-02 14:30:00,21.28,21.29,21.11,21.13,336985.0,21.28,21.29,21.11,21.13,336985.0
2021-08-02 15:00:00,21.13,21.23,21.13,21.15,467047.0,21.13,21.23,21.13,21.15,467047.0
2021-08-02 15:30:00,21.15,21.19,21.04,21.13,1393534.0,21.15,21.19,21.04,21.13,1393534.0
2021-08-03 09:30:00,22.03,22.14,21.15,21.79,4173759.0,22.03,22.14,21.15,21.79,4173759.0
2021-08-03 10:00:00,21.8,22.33,21.71,22.21,2419706.0,21.8,22.33,21.71,22.21,2419706.0
2021-08-03 10:30:00,22.21,22.53,21.84,22.15,1977616.0,22.21,22.53,21.84,22.15,1977616.0
2021-08-03 11:00:00,22.14,22.57,22.14,22.46,786840.0,22.14,22.57,22.14,22.46,786840.0
2021-08-03 11:30:00,22.47,22.81,22.42,22.57,1411862.0,22.47,22.81,22.42,22.57,1411862.0
2021-08-03 12:00:00,22.57,22.78,22.42,22.71,749387.0,22.57,22.78,22.42,22.71,749387.0
2021-08-03 12:30:00,22.7,22.7,22.4,22.56,697486.0,22.7,22.7,22.4,22.56,697486.0
2021-08-03 13:00:00,22.56,22.64,22.5,22.57,489968.0,22.56,22.64,22.5,22.57,489968.0
2021-08-03 13:30:00,22.56,22.69,22.43,22.63,603720.0,22.56,22.69,22.43,22.63,603720.0
2021-08-03 14:00:00,22.64,22.7,22.43,22.58,596837.0,22.64,22.7,22.43,22.58,596837.0
2021-08-03 14:30:00,22.58,22.62,22.4,22.55,545555.0,22.58,22.62,22.4,22.55,545555.0
2021-08-03 15:00:00,22.55,22.74,22.51,22.72,595930.0,22.55,22.74,22.51,22.72,595930.0
2021-08-03 15:30:00,22.72,22.77,22.64,22.71,1848837.0,22.72,22.77,22.64,22.71,1848837.0
2021-08-04 09:30:00,23.17,23.78,23.04,23.28,2555390.0,23.17,23.78,23.04,23.28,2555390.0
2021-08-04 10:00:00,23.27,23.91,23.25,23.81,1383447.0,23.27,23.91,23.25,23.81,1383447.0
2021-08-04 10:30:00,23.81,24.28,23.67,24.21,1443759.0,23.81,24.28,23.67,24.21,1443759.0
2021-08-04 11:00:00,24.21,24.71,24.17,24.66,1490935.0,24.21,24.71,24.17,24.66,1490935.0
2021-08-04 11:30:00,24.67,24.68,23.96,24.03,1421662.0,24.67,24.68,23.96,24.03,1421662.0
2021-08-04 12:00:00,24.03,24.08,23.86,23.93,787390.0,24.03,24.08,23.86,23.93,787390.0
2021-08-04 12:30:00,23.93,24.04,23.86,23.96,510066.0,23.93,24.04,23.86,23.96,510066.0
2021-08-04 13:00:00,23.98,24.02,23.79,23.85,460836.0,23.98,24.02,23.79,23.85,460836.0
2021-08-04 13:30:00,23.85,24.0,23.8,23.92,388199.0,23.85,24.0,23.8,23.92,388199.0
2021-08-04 14:00:00,23.92,23.99,23.85,23.95,369728.0,23.92,23.99,23.85,23.95,369728.0
2021-08-04 14:30:00,23.94,23.95,23.83,23.92,320377.0,23.94,23.95,23.83,23.92,320377.0
2021-08-04 15:00:00,23.91,23.94,23.76,23.84,592732.0,23.91,23.94,23.76,23.84,592732.0
2021-08-04 15:30:00,23.83,23.92,23.76,23.8,2141074.0,23.83,23.92,23.76,23.8,2141074.0
2021-08-05 09:30:00,23.79,24.17,23.62,24.05,824466.0,23.79,24.17,23.62,24.05,824466.0
2021-08-05 10:00:00,24.05,24.11,23.67,23.84,733080.0,24.05,24.11,23.67,23.84,733080.0
2021-08-05 10:30:00,23.83,24.39,23.78,24.35,831678.0,23.83,24.39,23.78,24.35,831678.0
2021-08-05 11:00:00,24.34,24.59,24.27,24.58,595012.0,24.34,24.59,24.27,24.58,595012.0
2021-08-05 11:30:00,24.57,24.68,24.44,24.57,745211.0,24.57,24.68,24.44,24.57,745211.0
2021-08-05 12:00:00,24.58,24.78,24.54,24.77,757996.0,24.58,24.78,24.54,24.77,757996.0
2021-08-05 12:30:00,24.77,24.78,24.48,24.7,578470.0,24.77,24.78,24.48,24.7,578470.0
2021-08-05 13:00:00,24.71,24.8,24.59,24.73,422252.0,24.71,24.8,24.59,24.73,422252.0
2021-08-05 13:30:00,24.74,24.87,24.66,24.84,430669.0,24.74,24.87,24.66,24.84,430669.0
2021-08-05 14:00:00,24.84,24.87,24.64,24.71,403358.0,24.84,24.87,24.64,24.71,403358.0
2021-08-05 14:30:00,24.71,24.78,24.67,24.72,420021.0,24.71,24.78,24.67,24.72,420021.0
2021-08-05 15:00:00,24.73,24.78,24.61,24.66,402480.0,24.73,24.78,24.61,24.66,402480.0
2021-08-05 15:30:00,24.67,24.82,24.62,24.81,1399809.0,24.67,24.82,24.62,24.81,1399809.0
2021-08-06 09:30:00,24.82,25.05,24.68,24.73,692085.0,24.82,25.05,24.68,24.73,692085.0
2021-08-06 10:00:00,24.72,24.93,24.64,24.89,353160.0,24.72,24.93,24.64,24.89,353160.0
2021-08-06 10:30:00,24.89,24.91,24.71,24.89,360141.0,24.89,24.91,24.71,24.89,360141.0
2021-08-06 11:00:00,24.88,25.05,24.87,25.01,439403.0,24.88,25.05,24.87,25.01,439403.0
2021-08-06 11:30:00,25.01,25.04,24.85,25.04,295752.0,25.01,25.04,24.85,25.04,295752.0
2021-08-06 12:00:00,25.04,25.15,25.01,25.05,324291.0,25.04,25.15,25.01,25.05,324291.0
2021-08-06 12:30:00,25.05,25.18,25.01,25.09,214229.0,25.05,25.18,25.01,25.09,214229.0
2021-08-06 13:00:00,25.08,25.14,25.05,25.08,218402.0,25.08,25.14,25.05,25.08,218402.0
2021-08-06 13:30:00,25.08,25.16,25.07,25.11,219641.0,25.08,25.16,25.07,25.11,219641.0
2021-08-06 14:00:00,25.11,25.11,25.0,25.04,285189.0,25.11,25.11,25.0,25.04,285189.0
2021-08-06 14:30:00,25.03,25.06,24.95,24.96,211070.0,25.03,25.06,24.95,24.96,211070.0
2021-08-06 15:00:00,24.96,24.98,24.9,24.93,244647.0,24.96,24.98,24.9,24.93,244647.0
2021-08-06 15:30:00,24.93,25.0,24.83,25.0,1313494.0,24.93,25.0,24.83,25.0,1313494.0
2021-08-09 09:30:00,24.99,24.99,24.59,24.88,906696.0,24.99,24.99,24.59,24.88,906696.0
2021-08-09 10:00:00,24.88,24.97,24.75,24.9,284405.0,24.88,24.97,24.75,24.9,284405.0
2021-08-09 10:30:00,24.9,25.09,24.86,25.08,559590.0,24.9,25.09,24.86,25.08,559590.0
2021-08-09 11:00:00,25.09,25.22,25.06,25.22,257888.0,25.09,25.22,25.06,25.22,257888.0
2021-08-09 11:30:00,25.23,25.27,25.1,25.14,274956.0,25.23,25.27,25.1,25.14,274956.0
2021-08-09 12:00:00,25.14,25.29,25.08,25.26,705156.0,25.14,25.29,25.08,25.26,705156.0
2021-08-09 12:30:00,25.25,25.3,25.14,25.19,271407.0,25.25,25.3,25.14,25.19,271407.0
2021-08-09 13:00:00,25.2,25.22,25.12,25.15,157758.0,25.2,25.22,25.12,25.15,157758.0
2021-08-09 13:30:00,25.16,25.2,25.11,25.19,167350.0,25.16,25.2,25.11,25.19,167350.0
2021-08-09 14:00:00,25.19,25.2,25.03,25.03,375663.0,25.19,25.2,25.03,25.03,375663.0
2021-08-09 14:30:00,25.04,25.14,25.03,25.07,243962.0,25.04,25.14,25.03,25.07,243962.0
2021-08-09 15:00:00,25.07,25.2,25.05,25.05,487911.0,25.07,25.2,25.05,25.05,487911.0
2021-08-09 15:30:00,25.06,25.12,24.92,25.02,1069202.0,25.06,25.12,24.92,25.02,1069202.0
2021-08-10 09:30:00,25.06,25.41,25.02,25.32,548289.0,25.06,25.41,25.02,25.32,548289.0
2021-08-10 10:00:00,25.31,25.73,25.3,25.69,979226.0,25.31,25.73,25.3,25.69,979226.0
2021-08-10 10:30:00,25.7,25.86,25.6,25.81,958299.0,25.7,25.86,25.6,25.81,958299.0
2021-08-10 11:00:00,25.8,25.94,25.68,25.93,557827.0,25.8,25.94,25.68,25.93,557827.0
2021-08-10 11:30:00,25.92,25.97,25.85,25.93,365908.0,25.92,25.97,25.85,25.93,365908.0
2021-08-10 12:00:00,25.93,25.94,25.68,25.71,391509.0,25.93,25.94,25.68,25.71,391509.0
2021-08-10 12:30:00,25.71,25.81,25.69,25.8,215830.0,25.71,25.81,25.69,25.8,215830.0
2021-08-10 13:00:00,25.8,26.01,25.78,25.99,496788.0,25.8,26.01,25.78,25.99,496788.0
2021-08-10 13:30:00,25.99,26.01,25.75,25.84,251400.0,25.99,26.01,25.75,25.84,251400.0
2021-08-10 14:00:00,25.84,25.86,25.7,25.72,170928.0,25.84,25.86,25.7,25.72,170928.0
2021-08-10 14:30:00,25.73,25.87,25.72,25.82,181630.0,25.73,25.87,25.72,25.82,181630.0
2021-08-10 15:00:00,25.83,25.84,25.69,25.78,261628.0,25.83,25.84,25.69,25.78,261628.0
2021-08-10 15:30:00,25.78,25.78,25.58,25.62,908551.0,25.78,25.78,25.58,25.62,908551.0
2021-08-11 09:30:00,25.46,25.83,25.28,25.81,622112.0,25.46,25.83,25.28,25.81,622112.0
2021-08-11 10:00:00,25.82,26.02,25.79,25.88,829381.0,25.82,26.02,25.79,25.88,829381.0
2021-08-11 10:30:00,25.88,25.95,25.71,25.82,571554.0,25.88,25.95,25.71,25.82,571554.0
2021-08-11 11:00:00,25.83,25.85,25.61,25.77,311047.0,25.83,25.85,25.61,25.77,311047.0
2021-08-11 11:30:00,25.76,25.77,25.65,25.69,250727.0,25.76,25.77,25.65,25.69,250727.0
2021-08-11 12:00:00,25.69,25.72,25.57,25.71,248540.0,25.69,25.72,25.57,25.71,248540.0
2021-08-11 12:30:00,25.71,25.81,25.68,25.76,198458.0,25.71,25.81,25.68,25.76,198458.0
2021-08-11 13:00:00,25.76,25.79,25.7,25.71,213516.0,25.76,25.79,25.7,25.71,213516.0
2021-08-11 13:30:00,25.71,25.73,25.58,25.58,233475.0,25.71,25.73,25.58,25.58,233475.0
2021-08-11 14:00:00,25.59,25.75,25.57,25.73,398425.0,25.59,25.75,25.57,25.73,398425.0
2021-08-11 14:30:00,25.72,25.74,25.69,25.73,240512.0,25.72,25.74,25.69,25.73,240512.0
2021-08-11 15:00:00,25.73,25.78,25.68,25.76,257912.0,25.73,25.78,25.68,25.76,257912.0
2021-08-11 15:30:00,25.76,25.79,25.67,25.77,893387.0,25.76,25.79,25.67,25.77,893387.0
2021-08-12 09:30:00,25.78,25.94,25.7,25.86,409059.0,25.78,25.94,25.7,25.86,409059.0
2021-08-12 10:00:00,25.88,25.94,25.61,25.77,370588.0,25.88,25.94,25.61,25.77,370588.0
2021-08-12 10:30:00,25.78,25.81,25.51,25.64,426138.0,25.78,25.81,25.51,25.64,426138.0
2021-08-12 11:00:00,25.63,25.79,25.61,25.78,215499.0,25.63,25.79,25.61,25.78,215499.0
2021-08-12 11:30:00,25.78,25.88,25.76,25.88,215634.0,25.78,25.88,25.76,25.88,215634.0
2021-08-12 12:00:00,25.88,25.93,25.85,25.89,185050.0,25.88,25.93,25.85,25.89,185050.0
2021-08-12 12:30:00,25.89,25.94,25.85,25.88,150822.0,25.89,25.94,25.85,25.88,150822.0
2021-08-12 13:00:00,25.88,25.9,25.76,25.8,201154.0,25.88,25.9,25.76,25.8,201154.0
2021-08-12 13:30:00,25.81,25.88,25.8,25.83,150262.0,25.81,25.88,25.8,25.83,150262.0
2021-08-12 14:00:00,25.83,25.89,25.78,25.79,171268.0,25.83,25.89,25.78,25.79,171268.0
2021-08-12 14:30:00,25.79,25.82,25.75,25.8,174395.0,25.79,25.82,25.75,25.8,174395.0
2021-08-12 15:00:00,25.8,25.82,25.68,25.68,229320.0,25.8,25.82,25.68,25.68,229320.0
2021-08-12 15:30:00,25.68,25.79,25.67,25.77,923526.0,25.68,25.79,25.67,25.77,923526.0
2021-08-13 09:30:00,25.77,25.83,25.47,25.55,295676.0,25.77,25.83,25.47,25.55,295676.0
2021-08-13 10:00:00,25.55,25.56,25.33,25.54,242259.0,25.55,25.56,25.33,25.54,242259.0
2021-08-13 10:30:00,25.54,25.57,25.43,25.55,181772.0,25.54,25.57,25.43,25.55,181772.0
2021-08-13 11:00:00,25.55,25.62,25.52,25.58,158635.0,25.55,25.62,25.52,25.58,158635.0
2021-08-13 11:30:00,25.58,25.68,25.56,25.62,85400.0,25.58,25.68,25.56,25.62,85400.0
2021-08-13 12:00:00,25.62,25.65,25.59,25.6,88551.0,25.62,25.65,25.59,25.6,88551.0
2021-08-13 12:30:00,25.6,25.68,25.6,25.63,94893.0,25.6,25.68,25.6,25.63,94893.0
2021-08-13 13:00:00,25.63,25.66,25.59,25.61,64403.0,25.63,25.66,25.59,25.61,64403.0
2021-08-13 13:30:00,25.61,25.65,25.59,25.6,77762.0,25.61,25.65,25.59,25.6,77762.0
2021-08-13 14:00:00,25.59,25.6,25.45,25.46,122155.0,25.59,25.6,25.45,25.46,122155.0
2021-08-13 14:30:00,25.46,25.47,25.36,25.38,160830.0,25.46,25.47,25.36,25.38,160830.0
2021-08-13 15:00:00,25.38,25.41,25.35,25.37,132899.0,25.38,25.41,25.35,25.37,132899.0
2021-08-13 15:30:00,25.37,25.46,25.33,25.45,618139.0,25.37,25.46,25.33,25.45,618139.0
2021-08-16 09:30:00,25.27,25.31,24.82,24.83,377644.0,25.27,25.31,24.82,24.83,377644.0
2021-08-16 10:00:00,24.83,25.17,24.78,24.92,346377.0,24.83,25.17,24.78,24.92,346377.0
2021-08-16 10:30:00,24.91,25.11,24.84,24.92,284242.0,24.91,25.11,24.84,24.92,284242.0
2021-08-16 11:00:00,24.91,25.06,24.82,25.04,126564.0,24.91,25.06,24.82,25.04,126564.0
2021-08-16 11:30:00,25.04,25.21,25.03,25.15,159526.0,25.04,25.21,25.03,25.15,159526.0
2021-08-16 12:00:00,25.16,25.19,25.05,25.06,162929.0,25.16,25.19,25.05,25.06,162929.0
2021-08-16 12:30:00,25.05,25.12,25.04,25.11,110606.0,25.05,25.12,25.04,25.11,110606.0
2021-08-16 13:00:00,25.1,25.19,25.07,25.12,103122.0,25.1,25.19,25.07,25.12,103122.0
2021-08-16 13:30:00,25.11,25.13,25.02,25.09,100910.0,25.11,25.13,25.02,25.09,100910.0
2021-08-16 14:00:00,25.09,25.17,25.08,25.11,105429.0,25.09,25.17,25.08,25.11,105429.0
2021-08-16 14:30:00,25.1,25.16,25.08,25.13,117829.0,25.1,25.16,25.08,25.13,117829.0
2021-08-16 15:00:00,25.14,25.16,25.07,25.11,105370.0,25.14,25.16,25.07,25.11,105370.0
2021-08-16 15:30:00,25.1,25.11,24.93,25.0,435008.0,25.1,25.11,24.93,25.0,435008.0
2021-08-17 09:30:00,24.84,24.9,24.16,24.18,662082.0,24.84,24.9,24.16,24.18,662082.0
2021-08-17 10:00:00,24.18,24.37,24.04,24.23,571432.0,24.18,24.37,24.04,24.23,571432.0
2021-08-17 10:30:00,24.23,24.25,23.79,23.81,385386.0,24.23,24.25,23.79,23.81,385386.0
2021-08-17 11:00:00,23.81,23.83,23.67,23.73,296318.0,23.81,23.83,23.67,23.73,296318.0
2021-08-17 11:30:00,23.73,23.83,23.6,23.73,235628.0,23.73,23.83,23.6,23.73,235628.0
2021-08-17 12:00:00,23.73,23.77,23.62,23.77,174717.0,23.73,23.77,23.62,23.77,174717.0
2021-08-17 12:30:00,23.76,23.76,23.45,23.46,188263.0,23.76,23.76,23.45,23.46,188263.0
2021-08-17 13:00:00,23.46,23.63,23.45,23.59,165527.0,23.46,23.63,23.45,23.59,165527.0
2021-08-17 13:30:00,23.59,23.61,23.42,23.6,179103.0,23.59,23.61,23.42,23.6,179103.0
2021-08-17 14:00:00,23.59,23.67,23.54,23.54,198713.0,23.59,23.67,23.54,23.54,198713.0
2021-08-17 14:30:00,23.55,23.71,23.5,23.71,238132.0,23.55,23.71,23.5,23.71,238132.0
2021-08-17 15:00:00,23.71,23.72,23.51,23.58,345027.0,23.71,23.72,23.51,23.58,345027.0
2021-08-17 15:30:00,23.57,23.59,23.42,23.5,1079722.0,23.57,23.59,23.42,23.5,1079722.0
2021-08-18 09:30:00,23.4,23.72,23.33,23.69,331164.0,23.4,23.72,23.33,23.69,331164.0
2021-08-18 10:00:00,23.71,23.75,23.56,23.71,222854.0,23.71,23.75,23.56,23.71,222854.0
2021-08-18 10:30:00,23.73,23.94,23.71,23.89,214661.0,23.73,23.94,23.71,23.89,214661.0
2021-08-18 11:00:00,23.89,23.97,23.77,23.89,145379.0,23.89,23.97,23.77,23.89,145379.0
2021-08-18 11:30:00,23.89,23.93,23.77,23.89,138545.0,23.89,23.93,23.77,23.89,138545.0
2021-08-18 12:00:00,23.88,23.89,23.77,23.8,186454.0,23.88,23.89,23.77,23.8,186454.0
2021-08-18 12:30:00,23.81,23.82,23.74,23.75,112021.0,23.81,23.82,23.74,23.75,112021.0
2021-08-18 13:00:00,23.75,23.76,23.66,23.7,128398.0,23.75,23.76,23.66,23.7,128398.0
2021-08-18 13:30:00,23.7,23.72,23.66,23.69,78937.0,23.7,23.72,23.66,23.69,78937.0
2021-08-18 14:00:00,23.69,23.76,23.48,23.6,166176.0,23.69,23.76,23.48,23.6,166176.0
2021-08-18 14:30:00,23.6,23.63,23.56,23.61,94262.0,23.6,23.63,23.56,23.61,94262.0
2021-08-18 15:00:00,23.6,23.61,23.46,23.48,219948.0,23.6,23.61,23.46,23.48,219948.0
2021-08-18 15:30:00,23.48,23.49,23.26,23.31,614685.0,23.48,23.49,23.26,23.31,614685.0
2021-08-19 09:30:00,22.88,23.12,22.77,23.07,366637.0,22.88,23.12,22.77,23.07,366637.0
2021-08-19 10:00:00,23.05,23.21,22.92,22.95,242673.0,23.05,23.21,22.92,22.95,242673.0
2021-08-19 10:30:00,22.95,22.99,22.78,22.98,319903.0,22.95,22.99,22.78,22.98,319903.0
2021-08-19 11:00:00,22.98,22.99,22.74,22.79,267462.0,22.98,22.99,22.74,22.79,267462.0
2021-08-19 11:30:00,22.79,23.0,22.77,22.98,189830.0,22.79,23.0,22.77,22.98,189830.0
2021-08-19 12:00:00,22.98,23.0,22.67,22.76,411804.0,22.98,23.0,22.67,22.76,411804.0
2021-08-19 12:30:00,22.76,22.87,22.67,22.87,298715.0,22.76,22.87,22.67,22.87,298715.0
2021-08-19 13:00:00,22.86,22.94,22.73,22.76,335080.0,22.86,22.94,22.73,22.76,335080.0
2021-08-19 13:30:00,22.76,22.76,22.59,22.59,189380.0,22.76,22.76,22.59,22.59,189380.0
2021-08-19 14:00:00,22.59,22.66,22.53,22.55,289621.0,22.59,22.66,22.53,22.55,289621.0
2021-08-19 14:30:00,22.54,22.66,22.5,22.6,338844.0,22.54,22.66,22.5,22.6,338844.0
2021-08-19 15:00:00,22.61,22.78,22.59,22.78,343415.0,22.61,22.78,22.59,22.78,343415.0
2021-08-19 15:30:00,22.77,22.79,22.56,22.61,726851.0,22.77,22.79,22.56,22.61,726851.0
2021-08-20 09:30:00,23.01,23.24,22.85,23.08,864676.0,23.01,23.24,22.85,23.08,864676.0
2021-08-20 10:00:00,23.07,23.2,22.94,23.07,309717.0,23.07,23.2,22.94,23.07,309717.0
2021-08-20 10:30:00,23.07,23.18,23.01,23.12,272536.0,23.07,23.18,23.01,23.12,272536.0
2021-08-20 11:00:00,23.13,23.2,23.07,23.14,296626.0,23.13,23.2,23.07,23.14,296626.0
2021-08-20 11:30:00,23.14,23.18,23.05,23.12,176178.0,23.14,23.18,23.05,23.12,176178.0
2021-08-20 12:00:00,23.12,23.29,23.05,23.29,210985.0,23.12,23.29,23.05,23.29,210985.0
2021-08-20 12:30:00,23.29,23.39,23.28,23.34,253695.0,23.29,23.39,23.28,23.34,253695.0
2021-08-20 13:00:00,23.35,23.39,23.28,23.28,232916.0,23.35,23.39,23.28,23.28,232916.0
2021-08-20 13:30:00,23.28,23.32,23.22,23.23,145524.0,23.28,23.32,23.22,23.23,145524.0
2021-08-20 14:00:00,23.23,23.33,23.22,23.25,158810.0,23.23,23.33,23.22,23.25,158810.0
2021-08-20 14:30:00,23.25,23.33,23.24,23.31,199496.0,23.25,23.33,23.24,23.31,199496.0
2021-08-20 15:00:00,23.32,23.39,23.27,23.38,262875.0,23.32,23.39,23.27,23.38,262875.0
2021-08-20 15:30:00,23.37,23.49,23.35,23.45,906694.0,23.37,23.49,23.35,23.45,906694.0
2021-08-23 09:30:00,23.67,23.75,23.53,23.63,528992.0,23.67,23.75,23.53,23.63,528992.0
2021-08-23 10:00:00,23.62,23.72,23.48,23.54,267021.0,23.62,23.72,23.48,23.54,267021.0
2021-08-23 10:30:00,23.54,23.57,23.41,23.44,298248.0,23.54,23.57,23.41,23.44,298248.0
2021-08-23 11:00:00,23.43,23.47,23.38,23.39,132605.0,23.43,23.47,23.38,23.39,132605.0
2021-08-23 11:30:00,23.39,23.55,23.37,23.54,106348.0,23.39,23.55,23.37,23.54,106348.0
2021-08-23 12:00:00,23.55,23.56,23.5,23.54,69099.0,23.55,23.56,23.5,23.54,69099.0
2021-08-23 12:30:00,23.54,23.66,23.54,23.66,94910.0,23.54,23.66,23.54,23.66,94910.0
2021-08-23 13:00:00,23.66,23.7,23.6,23.65,293657.0,23.66,23.7,23.6,23.65,293657.0
2021-08-23 13:30:00,23.66,23.68,23.55,23.68,184087.0,23.66,23.68,23.55,23.68,184087.0
2021-08-23 14:00:00,23.67,23.69,23.59,23.59,332179.0,23.67,23.69,23.59,23.59,332179.0
2021-08-23 14:30:00,23.59,23.64,23.58,23.61,167030.0,23.59,23.64,23.58,23.61,167030.0
2021-08-23 15:00:00,23.61,23.61,23.48,23.59,324043.0,23.61,23.61,23.48,23.59,324043.0
2021-08-23 15:30:00,23.6,23.69,23.55,23.66,559553.0,23.6,23.69,23.55,23.66,559553.0
2021-08-24 09:30:00,23.7,24.21,23.7,24.08,401740.0,23.7,24.21,23.7,24.08,401740.0
2021-08-24 10:00:00,24.08,24.09,23.84,23.9,303154.0,24.08,24.09,23.84,23.9,303154.0
2021-08-24 10:30:00,23.9,24.03,23.86,24.02,195967.0,23.9,24.03,23.86,24.02,195967.0
2021-08-24 11:00:00,24.02,24.1,23.99,24.03,187537.0,24.02,24.1,23.99,24.03,187537.0
2021-08-24 11:30:00,24.02,24.09,23.96,24.05,179756.0,24.02,24.09,23.96,24.05,179756.0
2021-08-24 12:00:00,24.05,24.05,23.97,24.02,107226.0,24.05,24.05,23.97,24.02,107226.0
2021-08-24 12:30:00,24.02,24.07,24.01,24.05,189512.0,24.02,24.07,24.01,24.05,189512.0
2021-08-24 13:00:00,24.05,24.1,24.02,24.08,318702.0,24.05,24.1,24.02,24.08,318702.0
2021-08-24 13:30:00,24.09,24.13,24.03,24.09,414092.0,24.09,24.13,24.03,24.09,414092.0
2021-08-24 14:00:00,24.08,24.15,24.06,24.11,312071.0,24.08,24.15,24.06,24.11,312071.0
2021-08-24 14:30:00,24.12,24.32,24.11,24.23,701916.0,24.12,24.32,24.11,24.23,701916.0
2021-08-24 15:00:00,24.23,24.25,24.12,24.18,227772.0,24.23,24.25,24.12,24.18,227772.0
2021-08-24 15:30:00,24.18,24.19,24.11,24.15,639966.0,24.18,24.19,24.11,24.15,639966.0
2021-08-25 09:30:00,24.22,24.38,24.03,24.23,613790.0,24.22,24.38,24.03,24.23,613790.0
2021-08-25 10:00:00,24.23,24.26,23.95,24.02,512774.0,24.23,24.26,23.95,24.02,512774.0
2021-08-25 10:30:00,24.02,24.16,24.02,24.09,117490.0,24.02,24.16,24.02,24.09,117490.0
2021-08-25 11:00:00,24.1,24.15,24.02,24.15,100987.0,24.1,24.15,24.02,24.15,100987.0
2021-08-25 11:30:00,24.14,24.27,24.14,24.25,107694.0,24.14,24.27,24.14,24.25,107694.0
2021-08-25 12:00:00,24.25,24.26,24.15,24.17,103943.0,24.25,24.26,24.15,24.17,103943.0
2021-08-25 12:30:00,24.18,24.18,24.12,24.14,100531.0,24.18,24.18,24.12,24.14,100531.0
2021-08-25 13:00:00,24.14,24.22,24.1,24.19,128740.0,24.14,24.22,24.1,24.19,128740.0
2021-08-25 13:30:00,24.18,24.2,24.11,24.19,127850.0,24.18,24.2,24.11,24.19,127850.0
2021-08-25 14:00:00,24.2,24.25,24.15,24.24,98275.0,24.2,24.25,24.15,24.24,98275.0
2021-08-25 14:30:00,24.23,24.31,24.22,24.31,119207.0,24.23,24.31,24.22,24.31,119207.0
2021-08-25 15:00:00,24.3,24.33,24.19,24.26,137391.0,24.3,24.33,24.19,24.26,137391.0
2021-08-25 15:30:00,24.26,24.27,24.12,24.13,593240.0,24.26,24.27,24.12,24.13,593240.0
2021-08-26 09:30:00,24.06,24.11,23.68,23.86,737616.0,24.06,24.11,23.68,23.86,737616.0
2021-08-26 10:00:00,23.86,23.86,23.59,23.75,172794.0,23.86,23.86,23.59,23.75,172794.0
2021-08-26 10:30:00,23.75,23.79,23.47,23.5,246413.0,23.75,23.79,23.47,23.5,246413.0
2021-08-26 11:00:00,23.5,23.56,23.3,23.52,348757.0,23.5,23.56,23.3,23.52,348757.0
2021-08-26 11:30:00,23.51,23.64,23.46,23.51,124916.0,23.51,23.64,23.46,23.51,124916.0
2021-08-26 12:00:00,23.51,23.61,23.51,23.57,82140.0,23.51,23.61,23.51,23.57,82140.0
2021-08-26 12:30:00,23.57,23.6,23.49,23.53,68261.0,23.57,23.6,23.49,23.53,68261.0
2021-08-26 13:00:00,23.53,23.55,23.44,23.52,115567.0,23.53,23.55,23.44,23.52,115567.0
2021-08-26 13:30:00,23.51,23.56,23.48,23.51,134584.0,23.51,23.56,23.48,23.51,134584.0
2021-08-26 14:00:00,23.52,23.54,23.44,23.52,160517.0,23.52,23.54,23.44,23.52,160517.0
2021-08-26 14:30:00,23.52,23.52,23.43,23.48,136376.0,23.52,23.52,23.43,23.48,136376.0
2021-08-26 15:00:00,23.47,23.54,23.34,23.49,241337.0,23.47,23.54,23.34,23.49,241337.0
2021-08-26 15:30:00,23.49,23.66,23.48,23.65,669423.0,23.49,23.66,23.48,23.65,669423.0
2021-08-27 09:30:00,23.74,23.96,23.65,23.79,170845.0,23.74,23.96,23.65,23.79,170845.0
2021-08-27 10:00:00,23.77,23.98,23.71,23.86,159054.0,23.77,23.98,23.71,23.86,159054.0
2021-08-27 10:30:00,23.86,23.95,23.81,23.92,128167.0,23.86,23.95,23.81,23.92,128167.0
2021-08-27 11:00:00,23.92,24.0,23.89,23.94,160149.0,23.92,24.0,23.89,23.94,160149.0
2021-08-27 11:30:00,23.94,24.02,23.89,23.99,166442.0,23.94,24.02,23.89,23.99,166442.0
2021-08-27 12:00:00,23.99,24.05,23.96,23.99,130045.0,23.99,24.05,23.96,23.99,130045.0
2021-08-27 12:30:00,23.99,24.03,23.96,24.01,98545.0,23.99,24.03,23.96,24.01,98545.0
2021-08-27 13:00:00,24.02,24.09,24.02,24.08,93454.0,24.02,24.09,24.02,24.08,93454.0
2021-08-27 13:30:00,24.07,24.13,24.04,24.09,112066.0,24.07,24.13,24.04,24.09,112066.0
2021-08-27 14:00:00,24.09,24.15,24.07,24.14,125948.0,24.09,24.15,24.07,24.14,125948.0
2021-08-27 14:30:00,24.13,24.24,24.07,24.23,232154.0,24.13,24.24,24.07,24.23,232154.0
2021-08-27 15:00:00,24.23,24.28,24.21,24.26,282556.0,24.23,24.28,24.21,24.26,282556.0
2021-08-27 15:30:00,24.26,24.26,24.11,24.12,590204.0,24.26,24.26,24.11,24.12,590204.0
2021-08-30 09:30:00,24.24,24.34,23.91,24.09,264565.0,24.24,24.34,23.91,24.09,264565.0
2021-08-30 10:00:00,24.1,24.12,23.95,24.09,347174.0,24.1,24.12,23.95,24.09,347174.0
2021-08-30 10:30:00,24.09,24.17,24.0,24.08,160061.0,24.09,24.17,24.0,24.08,160061.0
2021-08-30 11:00:00,24.08,24.2,24.06,24.14,99327.0,24.08,24.2,24.06,24.14,99327.0
2021-08-30 11:30:00,24.14,24.2,24.1,24.2,83309.0,24.14,24.2,24.1,24.2,83309.0
2021-08-30 12:00:00,24.2,24.22,24.12,24.12,65624.0,24.2,24.22,24.12,24.12,65624.0
2021-08-30 12:30:00,24.13,24.28,24.12,24.23,97112.0,24.13,24.28,24.12,24.23,97112.0
2021-08-30 13:00:00,24.23,24.26,24.2,24.23,115199.0,24.23,24.26,24.2,24.23,115199.0
2021-08-30 13:30:00,24.24,24.3,24.23,24.27,101923.0,24.24,24.3,24.23,24.27,101923.0
2021-08-30 14:00:00,24.26,24.27,24.18,24.18,139783.0,24.26,24.27,24.18,24.18,139783.0
2021-08-30 14:30:00,24.18,24.26,24.14,24.25,209119.0,24.18,24.26,24.14,24.25,209119.0
2021-08-30 15:00:00,24.24,24.24,24.12,24.14,153787.0,24.24,24.24,24.12,24.14,153787.0
2021-08-30 15:30:00,24.13,24.14,24.05,24.12,462303.0,24.13,24.14,24.05,24.12,462303.0
2021-08-31 09:30:00,24.0,24.22,23.62,23.64,669852.0,24.0,24.22,23.62,23.64,669852.0
2021-08-31 10:00:00,23.65,23.68,23.36,23.38,592276.0,23.65,23.68,23.36,23.38,592276.0
2021-08-31 10:30:00,23.38,23.44,23.24,23.33,418126.0,23.38,23.44,23.24,23.33,418126.0
2021-08-31 11:00:00,23.33,23.41,23.28,23.38,312471.0,23.33,23.41,23.28,23.38,312471.0
2021-08-31 11:30:00,23.38,23.48,23.36,23.41,188777.0,23.38,23.48,23.36,23.41,188777.0
2021-08-31 12:00:00,23.41,23.46,23.34,23.43,225018.0,23.41,23.46,23.34,23.43,225018.0
2021-08-31 12:30:00,23.43,23.46,23.32,23.41,165017.0,23.43,23.46,23.32,23.41,165017.0
2021-08-31 13:00:00,23.4,23.41,23.2,23.27,235340.0,23.4,23.41,23.2,23.27,235340.0
2021-08-31 13:30:00,23.26,23.28,23.18,23.18,304428.0,23.26,23.28,23.18,23.18,304428.0
2021-08-31 14:00:00,23.19,23.19,23.06,23.09,268904.0,23.19,23.19,23.06,23.09,268904.0
2021-08-31 14:30:00,23.09,23.13,23.03,23.06,162276.0,23.09,23.13,23.03,23.06,162276.0
2021-08-31 15:00:00,23.07,23.07,22.94,22.98,270884.0,23.07,23.07,22.94,22.98,270884.0
2021-08-31 15:30:00,22.98,23.15,22.98,23.13,919909.0,22.98,23.15,22.98,23.13,919909.0
2021-09-01 09:30:00,23.23,23.5,23.19,23.42,420661.0,23.23,23.5,23.19,23.42,420661.0
2021-09-01 10:00:00,23.42,23.57,23.42,23.49,330933.0,23.42,23.57,23.42,23.49,330933.0
2021-09-01 10:30:00,23.5,23.66,23.49,23.54,349225.0,23.5,23.66,23.49,23.54,349225.0
2021-09-01 11:00:00,23.53,23.53,23.34,23.39,220419.0,23.53,23.53,23.34,23.39,220419.0
2021-09-01 11:30:00,23.38,23.39,23.24,23.25,132028.0,23.38,23.39,23.24,23.25,132028.0
2021-09-01 12:00:00,23.25,23.33,23.2,23.32,123531.0,23.25,23.33,23.2,23.32,123531.0
2021-09-01 12:30:00,23.31,23.38,23.31,23.38,332924.0,23.31,23.38,23.31,23.38,332924.0
2021-09-01 13:00:00,23.39,23.4,23.24,23.28,142123.0,23.39,23.4,23.24,23.28,142123.0
2021-09-01 13:30:00,23.28,23.34,23.24,23.33,86153.0,23.28,23.34,23.24,23.33,86153.0
2021-09-01 14:00:00,23.34,23.35,23.27,23.32,124132.0,23.34,23.35,23.27,23.32,124132.0
2021-09-01 14:30:00,23.31,23.32,23.22,23.23,221478.0,23.31,23.32,23.22,23.23,221478.0
2021-09-01 15:00:00,23.23,23.24,23.14,23.17,266473.0,23.23,23.24,23.14,23.17,266473.0
2021-09-01 15:30:00,23.17,23.19,23.06,23.15,877256.0,23.17,23.19,23.06,23.15,877256.0
2021-09-02 09:30:00,23.34,23.34,23.08,23.17,421333.0,23.34,23.34,23.08,23.17,421333.0
2021-09-02 10:00:00,23.17,23.28,23.09,23.2,226225.0,23.17,23.28,23.09,23.2,226225.0
2021-09-02 10:30:00,23.2,23.22,23.1,23.14,186643.0,23.2,23.22,23.1,23.14,186643.0
2021-09-02 11:00:00,23.14,23.31,23.13,23.27,195545.0,23.14,23.31,23.13,23.27,195545.0
2021-09-02 11:30:00,23.27,23.4,23.25,23.37,133819.0,23.27,23.4,23.25,23.37,133819.0
2021-09-02 12:00:00,23.37,23.37,23.22,23.24,146784.0,23.37,23.37,23.22,23.24,146784.0
2021-09-02 12:30:00,23.25,23.3,23.23,23.3,106428.0,23.25,23.3,23.23,23.3,106428.0
2021-09-02 13:00:00,23.3,23.3,23.18,23.19,137751.0,23.3,23.3,23.18,23.19,137751.0
2021-09-02 13:30:00,23.19,23.23,23.04,23.1,340877.0,23.19,23.23,23.04,23.1,340877.0
2021-09-02 14:00:00,23.1,23.12,23.01,23.09,117628.0,23.1,23.12,23.01,23.09,117628.0
2021-09-02 14:30:00,23.09,23.12,23.05,23.09,265661.0,23.09,23.12,23.05,23.09,265661.0
2021-09-02 15:00:00,23.09,23.12,23.03,23.04,241404.0,23.09,23.12,23.03,23.04,241404.0
2021-09-02 15:30:00,23.05,23.09,23.0,23.08,812157.0,23.05,23.09,23.0,23.08,812157.0
2021-09-03 09:30:00,22.98,23.05,22.79,22.97,370269.0,22.98,23.05,22.79,22.97,370269.0
2021-09-03 10:00:00,22.95,23.02,22.78,22.92,378844.0,22.95,23.02,22.78,22.92,378844.0
2021-09-03 10:30:00,22.93,22.95,22.81,22.89,205875.0,22.93,22.95,22.81,22.89,205875.0
2021-09-03 11:00:00,22.89,22.9,22.59,22.63,340100.0,22.89,22.9,22.59,22.63,340100.0
2021-09-03 11:30:00,22.63,22.77,22.62,22.73,190553.0,22.63,22.77,22.62,22.73,190553.0
2021-09-03 12:00:00,22.73,22.8,22.62,22.79,252577.0,22.73,22.8,22.62,22.79,252577.0
2021-09-03 12:30:00,22.79,22.82,22.73,22.79,76782.0,22.79,22.82,22.73,22.79,76782.0
2021-09-03 13:00:00,22.79,22.9,22.78,22.9,76896.0,22.79,22.9,22.78,22.9,76896.0
2021-09-03 13:30:00,22.9,22.93,22.86,22.92,190378.0,22.9,22.93,22.86,22.92,190378.0
2021-09-03 14:00:00,22.93,23.02,22.88,23.02,222985.0,22.93,23.02,22.88,23.02,222985.0
2021-09-03 14:30:00,23.02,23.05,22.98,23.03,136777.0,23.02,23.05,22.98,23.03,136777.0
2021-09-03 15:00:00,23.03,23.11,23.03,23.1,156094.0,23.03,23.11,23.03,23.1,156094.0
2021-09-03 15:30:00,23.09,23.17,23.07,23.14,551470.0,23.09,23.17,23.07,23.14,551470.0
2021-09-07 09:30:00,23.28,23.33,23.04,23.09,503991.0,23.28,23.33,23.04,23.09,503991.0
2021-09-07 10:00:00,23.08,23.23,22.91,22.92,392219.0,23.08,23.23,22.91,22.92,392219.0
2021-09-07 10:30:00,22.92,22.95,22.77,22.9,277276.0,22.92,22.95,22.77,22.9,277276.0
2021-09-07 11:00:00,22.9,22.94,22.77,22.81,179079.0,22.9,22.94,22.77,22.81,179079.0
2021-09-07 11:30:00,22.8,22.88,22.66,22.67,242856.0,22.8,22.88,22.66,22.67,242856.0
2021-09-07 12:00:00,22.67,22.72,22.58,22.63,345463.0,22.67,22.72,22.58,22.63,345463.0
2021-09-07 12:30:00,22.64,22.73,22.63,22.73,178014.0,22.64,22.73,22.63,22.73,178014.0
2021-09-07 13:00:00,22.73,22.76,22.67,22.67,121331.0,22.73,22.76,22.67,22.67,121331.0
2021-09-07 13:30:00,22.68,22.77,22.65,22.75,174276.0,22.68,22.77,22.65,22.75,174276.0
2021-09-07 14:00:00,22.75,22.77,22.7,22.73,204173.0,22.75,22.77,22.7,22.73,204173.0
2021-09-07 14:30:00,22.74,22.83,22.73,22.78,232214.0,22.74,22.83,22.73,22.78,232214.0
2021-09-07 15:00:00,22.78,22.82,22.72,22.75,317809.0,22.78,22.82,22.72,22.75,317809.0
2021-09-07 15:30:00,22.75,22.75,22.61,22.63,710634.0,22.75,22.75,22.61,22.63,710634.0
2021-09-08 09:30:00,22.58,22.72,22.42,22.44,383997.0,22.58,22.72,22.42,22.44,383997.0
2021-09-08 10:00:00,22.44,22.51,22.22,22.25,363892.0,22.44,22.51,22.22,22.25,363892.0
2021-09-08 10:30:00,22.25,22.27,21.96,22.02,372066.0,22.25,22.27,21.96,22.02,372066.0
2021-09-08 11:00:00,22.01,22.11,21.95,22.02,541387.0,22.01,22.11,21.95,22.02,541387.0
2021-09-08 11:30:00,22.02,22.17,22.01,22.05,220936.0,22.02,22.17,22.01,22.05,220936.0
2021-09-08 12:00:00,22.04,22.23,22.02,22.19,195483.0,22.04,22.23,22.02,22.19,195483.0
2021-09-08 12:30:00,22.19,22.22,22.09,22.19,600968.0,22.19,22.22,22.09,22.19,600968.0
2021-09-08 13:00:00,22.19,22.32,22.15,22.32,312555.0,22.19,22.32,22.15,22.32,312555.0
2021-09-08 13:30:00,22.31,22.38,22.21,22.23,274314.0,22.31,22.38,22.21,22.23,274314.0
2021-09-08 14:00:00,22.23,22.31,22.21,22.23,210132.0,22.23,22.31,22.21,22.23,210132.0
2021-09-08 14:30:00,22.23,22.24,22.16,22.19,163474.0,22.23,22.24,22.16,22.19,163474.0
2021-09-08 15:00:00,22.18,22.24,22.13,22.19,163033.0,22.18,22.24,22.13,22.19,163033.0
2021-09-08 15:30:00,22.19,22.23,22.14,22.2,579141.0,22.19,22.23,22.14,22.2,579141.0
2021-09-09 09:30:00,22.38,22.52,22.22,22.52,414289.0,22.38,22.52,22.22,22.52,414289.0
2021-09-09 10:00:00,22.52,22.82,22.52,22.79,767375.0,22.52,22.82,22.52,22.79,767375.0
2021-09-09 10:30:00,22.78,23.24,22.77,23.03,2955791.0,22.78,23.24,22.77,23.03,2955791.0
2021-09-09 11:00:00,23.03,23.19,22.91,22.94,687113.0,23.03,23.19,22.91,22.94,687113.0
2021-09-09 11:30:00,22.94,23.11,22.88,23.11,317883.0,22.94,23.11,22.88,23.11,317883.0
2021-09-09 12:00:00,23.11,23.15,23.06,23.15,395683.0,23.11,23.15,23.06,23.15,395683.0
2021-09-09 12:30:00,23.15,23.26,23.13,23.15,436084.0,23.15,23.26,23.13,23.15,436084.0
2021-09-09 13:00:00,23.16,23.23,23.03,23.11,768734.0,23.16,23.23,23.03,23.11,768734.0
2021-09-09 13:30:00,23.11,23.23,23.05,23.18,555819.0,23.11,23.23,23.05,23.18,555819.0
2021-09-09 14:00:00,23.18,23.31,23.15,23.26,355797.0,23.18,23.31,23.15,23.26,355797.0
2021-09-09 14:30:00,23.26,23.27,23.19,23.26,523013.0,23.26,23.27,23.19,23.26,523013.0
2021-09-09 15:00:00,23.27,23.32,23.24,23.28,378261.0,23.27,23.32,23.24,23.28,378261.0
2021-09-09 15:30:00,23.28,23.41,23.15,23.16,1445796.0,23.28,23.41,23.15,23.16,1445796.0
2021-09-10 09:30:00,23.23,23.52,23.16,23.48,446340.0,23.23,23.52,23.16,23.48,446340.0
2021-09-10 10:00:00,23.48,23.48,23.02,23.05,451786.0,23.48,23.48,23.02,23.05,451786.0
2021-09-10 10:30:00,23.05,23.11,22.89,22.96,466795.0,23.05,23.11,22.89,22.96,466795.0
2021-09-10 11:00:00,22.96,23.16,22.95,23.1,321150.0,22.96,23.16,22.95,23.1,321150.0
2021-09-10 11:30:00,23.11,23.23,23.1,23.14,202230.0,23.11,23.23,23.1,23.14,202230.0
2021-09-10 12:00:00,23.13,23.22,23.04,23.21,159292.0,23.13,23.22,23.04,23.21,159292.0
2021-09-10 12:30:00,23.21,23.23,23.13,23.21,134118.0,23.21,23.23,23.13,23.21,134118.0
2021-09-10 13:00:00,23.21,23.29,23.17,23.19,180464.0,23.21,23.29,23.17,23.19,180464.0
2021-09-10 13:30:00,23.19,23.25,23.17,23.23,124997.0,23.19,23.25,23.17,23.23,124997.0
2021-09-10 14:00:00,23.24,23.27,23.15,23.16,158945.0,23.24,23.27,23.15,23.16,158945.0
2021-09-10 14:30:00,23.16,23.17,23.05,23.05,310161.0,23.16,23.17,23.05,23.05,310161.0
2021-09-10 15:00:00,23.06,23.09,23.02,23.04,305124.0,23.06,23.09,23.02,23.04,305124.0
2021-09-10 15:30:00,23.04,23.05,22.85,22.87,808580.0,23.04,23.05,22.85,22.87,808580.0
2021-09-13 09:30:00,23.01,23.12,22.34,22.48,516348.0,23.01,23.12,22.34,22.48,516348.0
2021-09-13 10:00:00,22.47,22.57,22.01,22.19,927896.0,22.47,22.57,22.01,22.19,927896.0
2021-09-13 10:30:00,22.2,22.42,21.99,22.37,505370.0,22.2,22.42,21.99,22.37,505370.0
2021-09-13 11:00:00,22.37,22.39,22.11,22.29,192917.0,22.37,22.39,22.11,22.29,192917.0
2021-09-13 11:30:00,22.29,22.34,22.13,22.15,198163.0,22.29,22.34,22.13,22.15,198163.0
2021-09-13 12:00:00,22.15,22.24,22.12,22.14,171270.0,22.15,22.24,22.12,22.14,171270.0
2021-09-13 12:30:00,22.14,22.22,22.1,22.21,102749.0,22.14,22.22,22.1,22.21,102749.0
2021-09-13 13:00:00,22.21,22.24,22.09,22.1,100458.0,22.21,22.24,22.09,22.1,100458.0
2021-09-13 13:30:00,22.11,22.13,21.92,21.94,326434.0,22.11,22.13,21.92,21.94,326434.0
2021-09-13 14:00:00,21.94,22.0,21.89,21.94,190190.0,21.94,22.0,21.89,21.94,190190.0
2021-09-13 14:30:00,21.94,21.99,21.89,21.93,164709.0,21.94,21.99,21.89,21.93,164709.0
2021-09-13 15:00:00,21.94,21.94,21.8,21.87,476992.0,21.94,21.94,21.8,21.87,476992.0
2021-09-13 15:30:00,21.86,21.93,21.78,21.91,1308440.0,21.86,21.93,21.78,21.91,1308440.0
2021-09-14 09:30:00,22.0,22.01,21.52,21.53,821099.0,22.0,22.01,21.52,21.53,821099.0
2021-09-14 10:00:00,21.52,21.52,21.22,21.29,575915.0,21.52,21.52,21.22,21.29,575915.0
2021-09-14 10:30:00,21.28,21.3,21.14,21.24,373369.0,21.28,21.3,21.14,21.24,373369.0
2021-09-14 11:00:00,21.24,21.44,21.23,21.42,440299.0,21.24,21.44,21.23,21.42,440299.0
2021-09-14 11:30:00,21.42,21.48,21.38,21.39,256154.0,21.42,21.48,21.38,21.39,256154.0
2021-09-14 12:00:00,21.39,21.44,21.27,21.31,326459.0,21.39,21.44,21.27,21.31,326459.0
2021-09-14 12:30:00,21.32,21.37,21.27,21.33,273897.0,21.32,21.37,21.27,21.33,273897.0
2021-09-14 13:00:00,21.34,21.43,21.23,21.42,190998.0,21.34,21.43,21.23,21.42,190998.0
2021-09-14 13:30:00,21.42,21.43,21.36,21.38,126847.0,21.42,21.43,21.36,21.38,126847.0
2021-09-14 14:00:00,21.38,21.4,21.28,21.3,170592.0,21.38,21.4,21.28,21.3,170592.0
2021-09-14 14:30:00,21.31,21.38,21.24,21.37,352306.0,21.31,21.38,21.24,21.37,352306.0
2021-09-14 15:00:00,21.36,21.44,21.33,21.39,447066.0,21.36,21.44,21.33,21.39,447066.0
2021-09-14 15:30:00,21.39,21.43,21.3,21.42,940055.0,21.39,21.43,21.3,21.42,940055.0
2021-09-15 09:30:00,21.38,21.38,21.06,21.21,421968.0,21.38,21.38,21.06,21.21,421968.0
2021-09-15 10:00:00,21.22,21.37,21.14,21.27,197820.0,21.22,21.37,21.14,21.27,197820.0
2021-09-15 10:30:00,21.27,21.44,21.15,21.21,219631.0,21.27,21.44,21.15,21.21,219631.0
2021-09-15 11:00:00,21.21,21.38,21.2,21.29,229251.0,21.21,21.38,21.2,21.29,229251.0
2021-09-15 11:30:00,21.3,21.35,21.23,21.34,188556.0,21.3,21.35,21.23,21.34,188556.0
2021-09-15 12:00:00,21.33,21.36,21.24,21.33,161013.0,21.33,21.36,21.24,21.33,161013.0
2021-09-15 12:30:00,21.34,21.4,21.32,21.34,117750.0,21.34,21.4,21.32,21.34,117750.0
2021-09-15 13:00:00,21.34,21.37,21.29,21.37,108970.0,21.34,21.37,21.29,21.37,108970.0
2021-09-15 13:30:00,21.37,21.5,21.36,21.4,237397.0,21.37,21.5,21.36,21.4,237397.0
2021-09-15 14:00:00,21.41,21.47,21.38,21.42,122466.0,21.41,21.47,21.38,21.42,122466.0
2021-09-15 14:30:00,21.41,21.45,21.37,21.44,133023.0,21.41,21.45,21.37,21.44,133023.0
2021-09-15 15:00:00,21.44,21.51,21.41,21.48,183567.0,21.44,21.51,21.41,21.48,183567.0
2021-09-15 15:30:00,21.48,21.54,21.44,21.46,588880.0,21.48,21.54,21.44,21.46,588880.0
2021-09-16 09:30:00,21.58,21.78,21.51,21.76,312448.0,21.58,21.78,21.51,21.76,312448.0
2021-09-16 10:00:00,21.75,21.83,21.67,21.76,223173.0,21.75,21.83,21.67,21.76,223173.0
2021-09-16 10:30:00,21.75,21.82,21.6,21.63,281115.0,21.75,21.82,21.6,21.63,281115.0
2021-09-16 11:00:00,21.63,21.74,21.62,21.65,163983.0,21.63,21.74,21.62,21.65,163983.0
2021-09-16 11:30:00,21.65,21.73,21.64,21.69,118326.0,21.65,21.73,21.64,21.69,118326.0
2021-09-16 12:00:00,21.69,21.7,21.62,21.66,91160.0,21.69,21.7,21.62,21.66,91160.0
2021-09-16 12:30:00,21.66,21.7,21.6,21.64,79658.0,21.66,21.7,21.6,21.64,79658.0
2021-09-16 13:00:00,21.63,21.65,21.58,21.59,115588.0,21.63,21.65,21.58,21.59,115588.0
2021-09-16 13:30:00,21.58,21.63,21.55,21.62,86700.0,21.58,21.63,21.55,21.62,86700.0
2021-09-16 14:00:00,21.62,21.63,21.5,21.52,313943.0,21.62,21.63,21.5,21.52,313943.0
2021-09-16 14:30:00,21.53,21.59,21.51,21.56,318497.0,21.53,21.59,21.51,21.56,318497.0
2021-09-16 15:00:00,21.56,21.65,21.48,21.48,486655.0,21.56,21.65,21.48,21.48,486655.0
2021-09-16 15:30:00,21.49,21.51,21.36,21.38,648668.0,21.49,21.51,21.36,21.38,648668.0
2021-09-17 09:30:00,21.21,21.72,21.04,21.51,528389.0,21.21,21.72,21.04,21.51,528389.0
2021-09-17 10:00:00,21.49,21.49,21.32,21.32,285280.0,21.49,21.49,21.32,21.32,285280.0
2021-09-17 10:30:00,21.32,21.44,21.27,21.33,234850.0,21.32,21.44,21.27,21.33,234850.0
2021-09-17 11:00:00,21.32,21.38,21.23,21.23,177842.0,21.32,21.38,21.23,21.23,177842.0
2021-09-17 11:30:00,21.24,21.26,21.12,21.19,304223.0,21.24,21.26,21.12,21.19,304223.0
2021-09-17 12:00:00,21.18,21.19,21.09,21.12,435182.0,21.18,21.19,21.09,21.12,435182.0
2021-09-17 12:30:00,21.1,21.23,21.08,21.09,315693.0,21.1,21.23,21.08,21.09,315693.0
2021-09-17 13:00:00,21.08,21.13,21.02,21.04,259016.0,21.08,21.13,21.02,21.04,259016.0
2021-09-17 13:30:00,21.04,21.1,20.98,21.02,261491.0,21.04,21.1,20.98,21.02,261491.0
2021-09-17 14:00:00,21.02,21.07,20.96,20.98,377650.0,21.02,21.07,20.96,20.98,377650.0
2021-09-17 14:30:00,20.98,21.08,20.93,20.98,354551.0,20.98,21.08,20.93,20.98,354551.0
2021-09-17 15:00:00,20.98,21.04,20.94,21.03,450253.0,20.98,21.04,20.94,21.03,450253.0
2021-09-17 15:30:00,21.03,21.09,21.01,21.07,1675614.0,21.03,21.09,21.01,21.07,1675614.0
2021-09-20 09:30:00,20.52,20.78,20.36,20.59,745293.0,20.52,20.78,20.36,20.59,745293.0
2021-09-20 10:00:00,20.59,20.79,20.42,20.49,428898.0,20.59,20.79,20.42,20.49,428898.0
2021-09-20 10:30:00,20.49,20.64,20.46,20.56,412230.0,20.49,20.64,20.46,20.56,412230.0
2021-09-20 11:00:00,20.55,20.62,20.47,20.59,261883.0,20.55,20.62,20.47,20.59,261883.0
2021-09-20 11:30:00,20.59,20.6,20.42,20.43,459330.0,20.59,20.6,20.42,20.43,459330.0
2021-09-20 12:00:00,20.43,20.44,20.35,20.41,206223.0,20.43,20.44,20.35,20.41,206223.0
2021-09-20 12:30:00,20.41,20.43,20.3,20.34,237775.0,20.41,20.43,20.3,20.34,237775.0
2021-09-20 13:00:00,20.34,20.49,20.29,20.48,545404.0,20.34,20.49,20.29,20.48,545404.0
2021-09-20 13:30:00,20.47,20.5,20.4,20.43,325483.0,20.47,20.5,20.4,20.43,325483.0
2021-09-20 14:00:00,20.43,20.45,20.23,20.26,215112.0,20.43,20.45,20.23,20.26,215112.0
2021-09-20 14:30:00,20.26,20.32,20.2,20.23,529704.0,20.26,20.32,20.2,20.23,529704.0
2021-09-20 15:00:00,20.23,20.3,20.14,20.29,601795.0,20.23,20.3,20.14,20.29,601795.0
2021-09-20 15:30:00,20.29,20.49,20.25,20.45,1829808.0,20.29,20.49,20.25,20.45,1829808.0
2021-09-21 09:30:00,20.51,20.72,20.48,20.65,408163.0,20.51,20.72,20.48,20.65,408163.0
2021-09-21 10:00:00,20.66,20.77,20.54,20.7,635579.0,20.66,20.77,20.54,20.7,635579.0
2021-09-21 10:30:00,20.7,20.73,20.42,20.45,340358.0,20.7,20.73,20.42,20.45,340358.0
2021-09-21 11:00:00,20.44,20.51,20.34,20.37,180806.0,20.44,20.51,20.34,20.37,180806.0
2021-09-21 11:30:00,20.38,20.49,20.37,20.46,185000.0,20.38,20.49,20.37,20.46,185000.0
2021-09-21 12:00:00,20.47,20.59,20.46,20.57,151379.0,20.47,20.59,20.46,20.57,151379.0
2021-09-21 12:30:00,20.56,20.61,20.43,20.53,679313.0,20.56,20.61,20.43,20.53,679313.0
2021-09-21 13:00:00,20.53,20.56,20.48,20.52,221037.0,20.53,20.56,20.48,20.52,221037.0
2021-09-21 13:30:00,20.52,20.65,20.48,20.56,1180395.0,20.52,20.65,20.48,20.56,1180395.0
2021-09-21 14:00:00,20.57,20.62,20.47,20.47,169274.0,20.57,20.62,20.47,20.47,169274.0
2021-09-21 14:30:00,20.48,20.58,20.46,20.52,159765.0,20.48,20.58,20.46,20.52,159765.0
2021-09-21 15:00:00,20.53,20.69,20.52,20.64,271778.0,20.53,20.69,20.52,20.64,271778.0
2021-09-21 15:30:00,20.64,20.67,20.49,20.51,848981.0,20.64,20.67,20.49,20.51,848981.0
2021-09-22 09:30:00,20.67,20.89,20.66,20.84,278309.0,20.67,20.89,20.66,20.84,278309.0
2021-09-22 10:00:00,20.84,20.84,20.61,20.61,125652.0,20.84,20.84,20.61,20.61,125652.0
2021-09-22 10:30:00,20.62,20.74,20.55,20.72,195645.0,20.62,20.74,20.55,20.72,195645.0
2021-09-22 11:00:00,20.71,20.77,20.69,20.77,129111.0,20.71,20.77,20.69,20.77,129111.0
2021-09-22 11:30:00,20.76,20.8,20.7,20.73,192611.0,20.76,20.8,20.7,20.73,192611.0
2021-09-22 12:00:00,20.73,20.77,20.69,20.75,134939.0,20.73,20.77,20.69,20.75,134939.0
2021-09-22 12:30:00,20.75,20.76,20.67,20.71,110296.0,20.75,20.76,20.67,20.71,110296.0
2021-09-22 13:00:00,20.71,20.71,20.66,20.7,115266.0,20.71,20.71,20.66,20.7,115266.0
2021-09-22 13:30:00,20.69,20.73,20.66,20.68,128505.0,20.69,20.73,20.66,20.68,128505.0
2021-09-22 14:00:00,20.67,20.99,20.6,20.98,417358.0,20.67,20.99,20.6,20.98,417358.0
2021-09-22 14:30:00,20.98,21.0,20.68,20.76,199487.0,20.98,21.0,20.68,20.76,199487.0
2021-09-22 15:00:00,20.75,20.81,20.67,20.79,135827.0,20.75,20.81,20.67,20.79,135827.0
2021-09-22 15:30:00,20.79,20.82,20.71,20.76,719050.0,20.79,20.82,20.71,20.76,719050.0
2021-09-23 09:30:00,20.97,21.48,20.96,21.41,464615.0,20.97,21.48,20.96,21.41,464615.0
2021-09-23 10:00:00,21.41,21.55,21.37,21.48,257941.0,21.41,21.55,21.37,21.48,257941.0
2021-09-23 10:30:00,21.48,21.52,21.44,21.51,399380.0,21.48,21.52,21.44,21.51,399380.0
2021-09-23 11:00:00,21.5,21.55,21.45,21.48,333281.0,21.5,21.55,21.45,21.48,333281.0
2021-09-23 11:30:00,21.48,21.52,21.42,21.48,296064.0,21.48,21.52,21.42,21.48,296064.0
2021-09-23 12:00:00,21.48,21.67,21.43,21.64,297458.0,21.48,21.67,21.43,21.64,297458.0
2021-09-23 12:30:00,21.64,21.65,21.55,21.6,299909.0,21.64,21.65,21.55,21.6,299909.0
2021-09-23 13:00:00,21.6,21.65,21.54,21.63,212067.0,21.6,21.65,21.54,21.63,212067.0
2021-09-23 13:30:00,21.63,21.63,21.53,21.55,196470.0,21.63,21.63,21.53,21.55,196470.0
2021-09-23 14:00:00,21.55,21.6,21.54,21.55,252022.0,21.55,21.6,21.54,21.55,252022.0
2021-09-23 14:30:00,21.55,21.56,21.48,21.5,339630.0,21.55,21.56,21.48,21.5,339630.0
2021-09-23 15:00:00,21.5,21.54,21.46,21.54,355963.0,21.5,21.54,21.46,21.54,355963.0
2021-09-23 15:30:00,21.54,21.56,21.41,21.43,1559598.0,21.54,21.56,21.41,21.43,1559598.0
2021-09-24 09:30:00,20.83,21.18,20.61,21.12,1708548.0,20.83,21.18,20.61,21.12,1708548.0
2021-09-24 10:00:00,21.13,21.31,21.08,21.27,1368008.0,21.13,21.31,21.08,21.27,1368008.0
2021-09-24 10:30:00,21.27,21.41,21.22,21.4,493853.0,21.27,21.41,21.22,21.4,493853.0
2021-09-24 11:00:00,21.39,21.45,21.3,21.39,852099.0,21.39,21.45,21.3,21.39,852099.0
2021-09-24 11:30:00,21.39,21.52,21.35,21.5,569862.0,21.39,21.52,21.35,21.5,569862.0
2021-09-24 12:00:00,21.49,21.61,21.45,21.6,856176.0,21.49,21.61,21.45,21.6,856176.0
2021-09-24 12:30:00,21.6,21.73,21.59,21.71,393998.0,21.6,21.73,21.59,21.71,393998.0
2021-09-24 13:00:00,21.71,21.77,21.63,21.64,321433.0,21.71,21.77,21.63,21.64,321433.0
2021-09-24 13:30:00,21.63,21.65,21.48,21.48,368724.0,21.63,21.65,21.48,21.48,368724.0
2021-09-24 14:00:00,21.48,21.59,21.45,21.51,288769.0,21.48,21.59,21.45,21.51,288769.0
2021-09-24 14:30:00,21.5,21.5,21.37,21.46,183899.0,21.5,21.5,21.37,21.46,183899.0
2021-09-24 15:00:00,21.46,21.59,21.42,21.59,282723.0,21.46,21.59,21.42,21.59,282723.0
2021-09-24 15:30:00,21.59,21.61,21.49,21.5,1065591.0,21.59,21.61,21.49,21.5,1065591.0
2021-09-27 09:30:00,21.59,21.7,21.44,21.68,532112.0,21.59,21.7,21.44,21.68,532112.0
2021-09-27 10:00:00,21.67,21.9,21.61,21.69,289847.0,21.67,21.9,21.61,21.69,289847.0
2021-09-27 10:30:00,21.69,21.75,21.62,21.64,207820.0,21.69,21.75,21.62,21.64,207820.0
2021-09-27 11:00:00,21.65,21.68,21.55,21.57,156792.0,21.65,21.68,21.55,21.57,156792.0
2021-09-27 11:30:00,21.56,21.59,21.51,21.54,117431.0,21.56,21.59,21.51,21.54,117431.0
2021-09-27 12:00:00,21.54,21.54,21.38,21.4,179093.0,21.54,21.54,21.38,21.4,179093.0
2021-09-27 12:30:00,21.4,21.49,21.34,21.42,290704.0,21.4,21.49,21.34,21.42,290704.0
2021-09-27 13:00:00,21.42,21.46,21.32,21.42,119538.0,21.42,21.46,21.32,21.42,119538.0
2021-09-27 13:30:00,21.41,21.46,21.34,21.45,187000.0,21.41,21.46,21.34,21.45,187000.0
2021-09-27 14:00:00,21.45,21.46,21.33,21.34,127375.0,21.45,21.46,21.33,21.34,127375.0
2021-09-27 14:30:00,21.34,21.34,21.26,21.3,184938.0,21.34,21.34,21.26,21.3,184938.0
2021-09-27 15:00:00,21.3,21.32,21.24,21.25,128948.0,21.3,21.32,21.24,21.25,128948.0
2021-09-27 15:30:00,21.25,21.28,21.2,21.24,637644.0,21.25,21.28,21.2,21.24,637644.0
2021-09-28 09:30:00,21.1,21.33,21.0,21.2,1025580.0,21.1,21.33,21.0,21.2,1025580.0
2021-09-28 10:00:00,21.19,21.31,21.1,21.18,1132639.0,21.19,21.31,21.1,21.18,1132639.0
2021-09-28 10:30:00,21.18,21.38,21.14,21.23,417027.0,21.18,21.38,21.14,21.23,417027.0
2021-09-28 11:00:00,21.23,21.26,21.08,21.14,513706.0,21.23,21.26,21.08,21.14,513706.0
2021-09-28 11:30:00,21.14,21.18,21.09,21.16,183047.0,21.14,21.18,21.09,21.16,183047.0
2021-09-28 12:00:00,21.15,21.23,21.1,21.2,194403.0,21.15,21.23,21.1,21.2,194403.0
2021-09-28 12:30:00,21.19,21.21,21.06,21.07,202956.0,21.19,21.21,21.06,21.07,202956.0
2021-09-28 13:00:00,21.07,21.23,21.05,21.2,122479.0,21.07,21.23,21.05,21.2,122479.0
2021-09-28 13:30:00,21.2,21.26,21.12,21.14,201002.0,21.2,21.26,21.12,21.14,201002.0
2021-09-28 14:00:00,21.13,21.23,21.08,21.23,316655.0,21.13,21.23,21.08,21.23,316655.0
2021-09-28 14:30:00,21.22,21.47,21.18,21.42,414874.0,21.22,21.47,21.18,21.42,414874.0
2021-09-28 15:00:00,21.42,21.47,21.25,21.27,225322.0,21.42,21.47,21.25,21.27,225322.0
2021-09-28 15:30:00,21.26,21.3,21.1,21.2,1335820.0,21.26,21.3,21.1,21.2,1335820.0
2021-09-29 09:30:00,21.4,21.45,21.02,21.34,372877.0,21.4,21.45,21.02,21.34,372877.0
2021-09-29 10:00:00,21.34,21.49,21.26,21.26,247918.0,21.34,21.49,21.26,21.26,247918.0
2021-09-29 10:30:00,21.26,21.33,21.21,21.28,175796.0,21.26,21.33,21.21,21.28,175796.0
2021-09-29 11:00:00,21.28,21.28,21.11,21.14,165990.0,21.28,21.28,21.11,21.14,165990.0
2021-09-29 11:30:00,21.15,21.16,20.99,21.07,281227.0,21.15,21.16,20.99,21.07,281227.0
2021-09-29 12:00:00,21.07,21.08,20.87,20.88,194322.0,21.07,21.08,20.87,20.88,194322.0
2021-09-29 12:30:00,20.89,20.9,20.79,20.86,144322.0,20.89,20.9,20.79,20.86,144322.0
2021-09-29 13:00:00,20.86,20.89,20.78,20.8,194353.0,20.86,20.89,20.78,20.8,194353.0
2021-09-29 13:30:00,20.8,20.81,20.69,20.8,235452.0,20.8,20.81,20.69,20.8,235452.0
2021-09-29 14:00:00,20.8,20.93,20.78,20.84,205539.0,20.8,20.93,20.78,20.84,205539.0
2021-09-29 14:30:00,20.84,20.88,20.77,20.84,175716.0,20.84,20.88,20.77,20.84,175716.0
2021-09-29 15:00:00,20.84,20.87,20.78,20.84,239371.0,20.84,20.87,20.78,20.84,239371.0
2021-09-29 15:30:00,20.83,20.87,20.72,20.72,807261.0,20.83,20.87,20.72,20.72,807261.0
2021-09-30 09:30:00,20.67,20.67,20.34,20.35,556693.0,20.67,20.67,20.34,20.35,556693.0
2021-09-30 10:00:00,20.35,20.36,19.96,19.96,1284504.0,20.35,20.36,19.96,19.96,1284504.0
2021-09-30 10:30:00,19.96,20.17,19.89,20.05,1402905.0,19.96,20.17,19.89,20.05,1402905.0
2021-09-30 11:00:00,20.05,20.2,20.01,20.15,522520.0,20.05,20.2,20.01,20.15,522520.0
2021-09-30 11:30:00,20.14,20.67,19.95,20.05,627437.0,20.14,20.67,19.95,20.05,627437.0
2021-09-30 12:00:00,20.05,20.15,20.0,20.04,462178.0,20.05,20.15,20.0,20.04,462178.0
2021-09-30 12:30:00,20.04,20.28,19.98,20.26,1548262.0,20.04,20.28,19.98,20.26,1548262.0
2021-09-30 13:00:00,20.26,20.29,20.1,20.1,321835.0,20.26,20.29,20.1,20.1,321835.0
2021-09-30 13:30:00,20.11,20.2,20.02,20.13,284633.0,20.11,20.2,20.02,20.13,284633.0
2021-09-30 14:00:00,20.13,20.28,20.12,20.18,480986.0,20.13,20.28,20.12,20.18,480986.0
2021-09-30 14:30:00,20.18,20.31,20.17,20.26,558879.0,20.18,20.31,20.17,20.26,558879.0
2021-09-30 15:00:00,20.26,20.35,20.22,20.23,303434.0,20.26,20.35,20.22,20.23,303434.0
2021-09-30 15:30:00,20.23,20.34,20.16,20.17,998202.0,20.23,20.34,20.16,20.17,998202.0
2021-10-01 09:30:00,20.43,20.44,20.12,20.39,347743.0,20.43,20.44,20.12,20.39,347743.0
2021-10-01 10:00:00,20.38,20.5,20.2,20.26,328361.0,20.38,20.5,20.2,20.26,328361.0
2021-10-01 10:30:00,20.26,20.3,20.12,20.25,202780.0,20.26,20.3,20.12,20.25,202780.0
2021-10-01 11:00:00,20.25,20.38,20.18,20.35,277922.0,20.25,20.38,20.18,20.35,277922.0
2021-10-01 11:30:00,20.36,20.51,20.29,20.3,224489.0,20.36,20.51,20.29,20.3,224489.0
2021-10-01 12:00:00,20.31,20.42,20.29,20.39,151914.0,20.31,20.42,20.29,20.39,151914.0
2021-10-01 12:30:00,20.4,20.48,20.37,20.4,96568.0,20.4,20.48,20.37,20.4,96568.0
2021-10-01 13:00:00,20.39,20.53,20.37,20.52,409370.0,20.39,20.53,20.37,20.52,409370.0
2021-10-01 13:30:00,20.52,20.64,20.52,20.62,163568.0,20.52,20.64,20.52,20.62,163568.0
2021-10-01 14:00:00,20.63,20.7,20.61,20.7,150965.0,20.63,20.7,20.61,20.7,150965.0
2021-10-01 14:30:00,20.71,20.81,20.69,20.77,717070.0,20.71,20.81,20.69,20.77,717070.0
2021-10-01 15:00:00,20.77,20.88,20.76,20.83,533473.0,20.77,20.88,20.76,20.83,533473.0
2021-10-01 15:30:00,20.82,20.83,20.72,20.79,886121.0,20.82,20.83,20.72,20.79,886121.0
2021-10-04 09:30:00,20.7,21.1,20.6,21.09,414687.0,20.7,21.1,20.6,21.09,414687.0
2021-10-04 10:00:00,21.08,21.13,20.75,20.84,723997.0,21.08,21.13,20.75,20.84,723997.0
2021-10-04 10:30:00,20.84,20.89,20.68,20.73,212266.0,20.84,20.89,20.68,20.73,212266.0
2021-10-04 11:00:00,20.73,20.79,20.65,20.73,229325.0,20.73,20.79,20.65,20.73,229325.0
2021-10-04 11:30:00,20.73,20.88,20.63,20.88,217780.0,20.73,20.88,20.63,20.88,217780.0
2021-10-04 12:00:00,20.87,20.96,20.84,20.91,236133.0,20.87,20.96,20.84,20.91,236133.0
2021-10-04 12:30:00,20.91,20.95,20.83,20.91,302160.0,20.91,20.95,20.83,20.91,302160.0
2021-10-04 13:00:00,20.9,20.91,20.79,20.86,183090.0,20.9,20.91,20.79,20.86,183090.0
2021-10-04 13:30:00,20.86,20.92,20.81,20.83,159402.0,20.86,20.92,20.81,20.83,159402.0
2021-10-04 14:00:00,20.84,20.89,20.73,20.82,250198.0,20.84,20.89,20.73,20.82,250198.0
2021-10-04 14:30:00,20.82,20.83,20.77,20.82,136242.0,20.82,20.83,20.77,20.82,136242.0
2021-10-04 15:00:00,20.82,20.85,20.71,20.73,217642.0,20.82,20.85,20.71,20.73,217642.0
2021-10-04 15:30:00,20.73,20.77,20.62,20.75,740286.0,20.73,20.77,20.62,20.75,740286.0
2021-10-05 09:30:00,21.05,21.54,20.88,21.37,846552.0,21.05,21.54,20.88,21.37,846552.0
2021-10-05 10:00:00,21.37,21.7,21.37,21.6,748461.0,21.37,21.7,21.37,21.6,748461.0
2021-10-05 10:30:00,21.6,21.86,21.57,21.69,500120.0,21.6,21.86,21.57,21.69,500120.0
2021-10-05 11:00:00,21.7,21.76,21.56,21.66,327652.0,21.7,21.76,21.56,21.66,327652.0
2021-10-05 11:30:00,21.66,21.66,21.37,21.45,375563.0,21.66,21.66,21.37,21.45,375563.0
2021-10-05 12:00:00,21.44,21.44,21.21,21.23,384165.0,21.44,21.44,21.21,21.23,384165.0
2021-10-05 12:30:00,21.24,21.24,21.13,21.21,418096.0,21.24,21.24,21.13,21.21,418096.0
2021-10-05 13:00:00,21.21,21.21,21.13,21.16,204618.0,21.21,21.21,21.13,21.16,204618.0
2021-10-05 13:30:00,21.17,21.21,21.13,21.21,210770.0,21.17,21.21,21.13,21.21,210770.0
2021-10-05 14:00:00,21.2,21.28,21.08,21.08,219000.0,21.2,21.28,21.08,21.08,219000.0
2021-10-05 14:30:00,21.08,21.14,20.98,21.11,284092.0,21.08,21.14,20.98,21.11,284092.0
2021-10-05 15:00:00,21.1,21.23,21.09,21.21,327412.0,21.1,21.23,21.09,21.21,327412.0
2021-10-05 15:30:00,21.21,21.22,21.02,21.05,952467.0,21.21,21.22,21.02,21.05,952467.0
2021-10-06 09:30:00,20.73,21.04,20.61,20.81,444511.0,20.73,21.04,20.61,20.81,444511.0
2021-10-06 10:00:00,20.81,20.9,20.52,20.54,480548.0,20.81,20.9,20.52,20.54,480548.0
2021-10-06 10:30:00,20.53,20.64,20.47,20.63,396330.0,20.53,20.64,20.47,20.63,396330.0
2021-10-06 11:00:00,20.64,20.7,20.51,20.55,162292.0,20.64,20.7,20.51,20.55,162292.0
2021-10-06 11:30:00,20.55,20.77,20.52,20.75,218568.0,20.55,20.77,20.52,20.75,218568.0
2021-10-06 12:00:00,20.75,20.78,20.46,20.5,333778.0,20.75,20.78,20.46,20.5,333778.0
2021-10-06 12:30:00,20.5,20.56,20.45,20.5,152357.0,20.5,20.56,20.45,20.5,152357.0
2021-10-06 13:00:00,20.5,20.5,20.39,20.49,149860.0,20.5,20.5,20.39,20.49,149860.0
2021-10-06 13:30:00,20.5,20.66,20.5,20.62,183724.0,20.5,20.66,20.5,20.62,183724.0
2021-10-06 14:00:00,20.62,20.65,20.55,20.64,164015.0,20.62,20.65,20.55,20.64,164015.0
2021-10-06 14:30:00,20.63,20.68,20.58,20.58,106701.0,20.63,20.68,20.58,20.58,106701.0
2021-10-06 15:00:00,20.59,20.64,20.54,20.63,201963.0,20.59,20.64,20.54,20.63,201963.0
2021-10-06 15:30:00,20.62,20.63,20.53,20.63,678346.0,20.62,20.63,20.53,20.63,678346.0
2021-10-07 09:30:00,20.98,21.23,20.9,21.16,399761.0,20.98,21.23,20.9,21.16,399761.0
2021-10-07 10:00:00,21.15,21.4,21.12,21.4,386802.0,21.15,21.4,21.12,21.4,386802.0
2021-10-07 10:30:00,21.4,21.55,21.39,21.55,330916.0,21.4,21.55,21.39,21.55,330916.0
2021-10-07 11:00:00,21.55,21.55,21.42,21.44,156026.0,21.55,21.55,21.42,21.44,156026.0
2021-10-07 11:30:00,21.43,21.45,21.22,21.3,308414.0,21.43,21.45,21.22,21.3,308414.0
2021-10-07 12:00:00,21.3,21.32,21.11,21.11,111362.0,21.3,21.32,21.11,21.11,111362.0
2021-10-07 12:30:00,21.12,21.14,21.05,21.07,145986.0,21.12,21.14,21.05,21.07,145986.0
2021-10-07 13:00:00,21.06,21.14,21.01,21.07,152521.0,21.06,21.14,21.01,21.07,152521.0
2021-10-07 13:30:00,21.07,21.26,21.06,21.12,854605.0,21.07,21.26,21.06,21.12,854605.0
2021-10-07 14:00:00,21.12,21.13,20.98,21.0,318054.0,21.12,21.13,20.98,21.0,318054.0
2021-10-07 14:30:00,21.01,21.07,20.96,21.05,165147.0,21.01,21.07,20.96,21.05,165147.0
2021-10-07 15:00:00,21.04,21.08,21.0,21.03,160423.0,21.04,21.08,21.0,21.03,160423.0
2021-10-07 15:30:00,21.03,21.14,21.0,21.12,845139.0,21.03,21.14,21.0,21.12,845139.0
2021-10-08 09:30:00,20.99,21.0,20.54,20.8,631932.0,20.99,21.0,20.54,20.8,631932.0
2021-10-08 10:00:00,20.79,21.11,20.76,20.85,447855.0,20.79,21.11,20.76,20.85,447855.0
2021-10-08 10:30:00,20.85,20.89,20.73,20.75,208590.0,20.85,20.89,20.73,20.75,208590.0
2021-10-08 11:00:00,20.75,20.76,20.58,20.59,201814.0,20.75,20.76,20.58,20.59,201814.0
2021-10-08 11:30:00,20.6,20.61,20.51,20.53,147117.0,20.6,20.61,20.51,20.53,147117.0
2021-10-08 12:00:00,20.52,20.58,20.45,20.52,221506.0,20.52,20.58,20.45,20.52,221506.0
2021-10-08 12:30:00,20.51,20.59,20.5,20.59,99997.0,20.51,20.59,20.5,20.59,99997.0
2021-10-08 13:00:00,20.59,20.61,20.45,20.45,135418.0,20.59,20.61,20.45,20.45,135418.0
2021-10-08 13:30:00,20.45,20.46,20.31,20.33,194019.0,20.45,20.46,20.31,20.33,194019.0
2021-10-08 14:00:00,20.34,20.46,20.33,20.43,126136.0,20.34,20.46,20.33,20.43,126136.0
2021-10-08 14:30:00,20.43,20.49,20.37,20.48,150979.0,20.43,20.49,20.37,20.48,150979.0
2021-10-08 15:00:00,20.48,20.55,20.47,20.48,238051.0,20.48,20.55,20.47,20.48,238051.0
2021-10-08 15:30:00,20.48,20.5,20.4,20.43,674458.0,20.48,20.5,20.4,20.43,674458.0
2021-10-11 09:30:00,20.2,20.5,20.2,20.31,327576.0,20.2,20.5,20.2,20.31,327576.0
2021-10-11 10:00:00,20.32,20.46,20.25,20.36,229711.0,20.32,20.46,20.25,20.36,229711.0
2021-10-11 10:30:00,20.37,20.46,20.24,20.26,190819.0,20.37,20.46,20.24,20.26,190819.0
2021-10-11 11:00:00,20.25,20.34,20.19,20.32,155434.0,20.25,20.34,20.19,20.32,155434.0
2021-10-11 11:30:00,20.33,20.37,20.28,20.35,163828.0,20.33,20.37,20.28,20.35,163828.0
2021-10-11 12:00:00,20.35,20.35,20.16,20.25,186833.0,20.35,20.35,20.16,20.25,186833.0
2021-10-11 12:30:00,20.24,20.28,20.11,20.14,146381.0,20.24,20.28,20.11,20.14,146381.0
2021-10-11 13:00:00,20.14,20.14,19.94,20.01,331944.0,20.14,20.14,19.94,20.01,331944.0
2021-10-11 13:30:00,20.01,20.05,19.92,20.05,339252.0,20.01,20.05,19.92,20.05,339252.0
2021-10-11 14:00:00,20.05,20.12,20.03,20.07,157157.0,20.05,20.12,20.03,20.07,157157.0
2021-10-11 14:30:00,20.06,20.12,20.0,20.07,398476.0,20.06,20.12,20.0,20.07,398476.0
2021-10-11 15:00:00,20.07,20.21,20.07,20.14,172857.0,20.07,20.21,20.07,20.14,172857.0
2021-10-11 15:30:00,20.14,20.17,19.96,19.99,613501.0,20.14,20.17,19.96,19.99,613501.0
2021-10-12 09:30:00,20.29,20.5,20.08,20.22,325250.0,20.29,20.5,20.08,20.22,325250.0
2021-10-12 10:00:00,20.22,20.27,20.1,20.27,160009.0,20.22,20.27,20.1,20.27,160009.0
2021-10-12 10:30:00,20.27,20.45,20.26,20.37,142855.0,20.27,20.45,20.26,20.37,142855.0
2021-10-12 11:00:00,20.37,20.43,20.31,20.32,151042.0,20.37,20.43,20.31,20.32,151042.0
2021-10-12 11:30:00,20.31,20.39,20.28,20.39,297386.0,20.31,20.39,20.28,20.39,297386.0
2021-10-12 12:00:00,20.4,20.44,20.36,20.36,90525.0,20.4,20.44,20.36,20.36,90525.0
2021-10-12 12:30:00,20.37,20.39,20.32,20.39,73997.0,20.37,20.39,20.32,20.39,73997.0
2021-10-12 13:00:00,20.39,20.42,20.36,20.42,79851.0,20.39,20.42,20.36,20.42,79851.0
2021-10-12 13:30:00,20.42,20.45,20.36,20.37,125191.0,20.42,20.45,20.36,20.37,125191.0
2021-10-12 14:00:00,20.37,20.42,20.34,20.35,101359.0,20.37,20.42,20.34,20.35,101359.0
2021-10-12 14:30:00,20.36,20.39,20.33,20.35,154543.0,20.36,20.39,20.33,20.35,154543.0
2021-10-12 15:00:00,20.34,20.34,20.24,20.27,181885.0,20.34,20.34,20.24,20.27,181885.0
2021-10-12 15:30:00,20.26,20.36,20.23,20.34,650253.0,20.26,20.36,20.23,20.34,650253.0
2021-10-13 09:30:00,20.47,20.5,20.21,20.21,189842.0,20.47,20.5,20.21,20.21,189842.0
2021-10-13 10:00:00,20.21,20.26,20.14,20.23,137786.0,20.21,20.26,20.14,20.23,137786.0
2021-10-13 10:30:00,20.23,20.34,20.21,20.3,85311.0,20.23,20.34,20.21,20.3,85311.0
2021-10-13 11:00:00,20.3,20.52,20.29,20.52,247744.0,20.3,20.52,20.29,20.52,247744.0
2021-10-13 11:30:00,20.52,20.52,20.37,20.39,140440.0,20.52,20.52,20.37,20.39,140440.0
2021-10-13 12:00:00,20.39,20.44,20.39,20.44,77286.0,20.39,20.44,20.39,20.44,77286.0
2021-10-13 12:30:00,20.44,20.49,20.43,20.46,72184.0,20.44,20.49,20.43,20.46,72184.0
2021-10-13 13:00:00,20.47,20.5,20.46,20.5,81129.0,20.47,20.5,20.46,20.5,81129.0
2021-10-13 13:30:00,20.5,20.57,20.49,20.56,113072.0,20.5,20.57,20.49,20.56,113072.0
2021-10-13 14:00:00,20.55,20.62,20.45,20.54,162069.0,20.55,20.62,20.45,20.54,162069.0
2021-10-13 14:30:00,20.53,20.54,20.42,20.51,164937.0,20.53,20.54,20.42,20.51,164937.0
2021-10-13 15:00:00,20.52,20.59,20.47,20.48,200506.0,20.52,20.59,20.47,20.48,200506.0
2021-10-13 15:30:00,20.48,20.51,20.4,20.46,718229.0,20.48,20.51,20.4,20.46,718229.0
2021-10-14 09:30:00,20.64,20.72,20.55,20.64,236283.0,20.64,20.72,20.55,20.64,236283.0
2021-10-14 10:00:00,20.64,20.72,20.6,20.63,149200.0,20.64,20.72,20.6,20.63,149200.0
2021-10-14 10:30:00,20.63,20.64,20.52,20.61,124064.0,20.63,20.64,20.52,20.61,124064.0
2021-10-14 11:00:00,20.61,20.61,20.44,20.54,135927.0,20.61,20.61,20.44,20.54,135927.0
2021-10-14 11:30:00,20.55,20.6,20.49,20.57,117745.0,20.55,20.6,20.49,20.57,117745.0
2021-10-14 12:00:00,20.57,20.61,20.53,20.58,78510.0,20.57,20.61,20.53,20.58,78510.0
2021-10-14 12:30:00,20.57,20.58,20.51,20.55,198967.0,20.57,20.58,20.51,20.55,198967.0
2021-10-14 13:00:00,20.56,20.56,20.49,20.54,83832.0,20.56,20.56,20.49,20.54,83832.0
2021-10-14 13:30:00,20.54,20.65,20.53,20.64,105908.0,20.54,20.65,20.53,20.64,105908.0
2021-10-14 14:00:00,20.63,20.64,20.59,20.64,96841.0,20.63,20.64,20.59,20.64,96841.0
2021-10-14 14:30:00,20.64,20.66,20.59,20.62,191986.0,20.64,20.66,20.59,20.62,191986.0
2021-10-14 15:00:00,20.62,20.62,20.53,20.54,149539.0,20.62,20.62,20.53,20.54,149539.0
2021-10-14 15:30:00,20.55,20.55,20.44,20.5,715017.0,20.55,20.55,20.44,20.5,715017.0
2021-10-15 09:30:00,20.71,20.78,20.45,20.56,346949.0,20.71,20.78,20.45,20.56,346949.0
2021-10-15 10:00:00,20.56,20.72,20.54,20.55,267590.0,20.56,20.72,20.54,20.55,267590.0
2021-10-15 10:30:00,20.55,20.75,20.55,20.69,182131.0,20.55,20.75,20.55,20.69,182131.0
2021-10-15 11:00:00,20.7,20.73,20.66,20.7,140851.0,20.7,20.73,20.66,20.7,140851.0
2021-10-15 11:30:00,20.7,20.75,20.68,20.74,150562.0,20.7,20.75,20.68,20.74,150562.0
2021-10-15 12:00:00,20.73,20.78,20.68,20.72,116429.0,20.73,20.78,20.68,20.72,116429.0
2021-10-15 12:30:00,20.73,20.77,20.68,20.73,160906.0,20.73,20.77,20.68,20.73,160906.0
2021-10-15 13:00:00,20.73,20.73,20.67,20.68,192679.0,20.73,20.73,20.67,20.68,192679.0
2021-10-15 13:30:00,20.68,20.69,20.63,20.66,76902.0,20.68,20.69,20.63,20.66,76902.0
2021-10-15 14:00:00,20.66,20.77,20.65,20.75,135144.0,20.66,20.77,20.65,20.75,135144.0
2021-10-15 14:30:00,20.74,20.75,20.57,20.61,117717.0,20.74,20.75,20.57,20.61,117717.0
2021-10-15 15:00:00,20.6,20.63,20.51,20.54,174785.0,20.6,20.63,20.51,20.54,174785.0
2021-10-15 15:30:00,20.54,20.58,20.47,20.51,514875.0,20.54,20.58,20.47,20.51,514875.0
2021-10-18 09:30:00,20.25,20.34,20.12,20.25,299115.0,20.25,20.34,20.12,20.25,299115.0
2021-10-18 10:00:00,20.25,20.4,20.2,20.37,252768.0,20.25,20.4,20.2,20.37,252768.0
2021-10-18 10:30:00,20.36,20.46,20.26,20.3,393098.0,20.36,20.46,20.26,20.3,393098.0
2021-10-18 11:00:00,20.3,20.38,20.28,20.28,194330.0,20.3,20.38,20.28,20.28,194330.0
2021-10-18 11:30:00,20.29,20.46,20.29,20.44,96054.0,20.29,20.46,20.29,20.44,96054.0
2021-10-18 12:00:00,20.45,20.48,20.39,20.4,73037.0,20.45,20.48,20.39,20.4,73037.0
2021-10-18 12:30:00,20.4,20.49,20.38,20.41,371361.0,20.4,20.49,20.38,20.41,371361.0
2021-10-18 13:00:00,20.41,20.44,20.4,20.43,68754.0,20.41,20.44,20.4,20.43,68754.0
2021-10-18 13:30:00,20.43,20.43,20.38,20.39,88626.0,20.43,20.43,20.38,20.39,88626.0
2021-10-18 14:00:00,20.39,20.41,20.32,20.41,109475.0,20.39,20.41,20.32,20.41,109475.0
2021-10-18 14:30:00,20.4,20.41,20.35,20.38,86457.0,20.4,20.41,20.35,20.38,86457.0
2021-10-18 15:00:00,20.39,20.45,20.37,20.43,100984.0,20.39,20.45,20.37,20.43,100984.0
2021-10-18 15:30:00,20.43,20.57,20.41,20.53,713644.0,20.43,20.57,20.41,20.53,713644.0
2021-10-19 09:30:00,20.47,20.53,20.28,20.35,593427.0,20.47,20.53,20.28,20.35,593427.0
2021-10-19 10:00:00,20.36,20.42,20.3,20.39,165452.0,20.36,20.42,20.3,20.39,165452.0
2021-10-19 10:30:00,20.39,20.42,20.3,20.3,133531.0,20.39,20.42,20.3,20.3,133531.0
2021-10-19 11:00:00,20.31,20.41,20.27,20.35,613824.0,20.31,20.41,20.27,20.35,613824.0
2021-10-19 11:30:00,20.35,20.36,20.24,20.3,194872.0,20.35,20.36,20.24,20.3,194872.0
2021-10-19 12:00:00,20.3,20.35,20.27,20.3,94759.0,20.3,20.35,20.27,20.3,94759.0
2021-10-19 12:30:00,20.29,20.35,20.28,20.3,129521.0,20.29,20.35,20.28,20.3,129521.0
2021-10-19 13:00:00,20.29,20.43,20.25,20.42,1267827.0,20.29,20.43,20.25,20.42,1267827.0
2021-10-19 13:30:00,20.42,20.47,20.4,20.44,253433.0,20.42,20.47,20.4,20.44,253433.0
2021-10-19 14:00:00,20.44,20.48,20.38,20.39,130414.0,20.44,20.48,20.38,20.39,130414.0
2021-10-19 14:30:00,20.39,20.4,20.21,20.3,626232.0,20.39,20.4,20.21,20.3,626232.0
2021-10-19 15:00:00,20.3,20.43,20.28,20.36,363631.0,20.3,20.43,20.28,20.36,363631.0
2021-10-19 15:30:00,20.36,20.39,20.27,20.38,1148391.0,20.36,20.39,20.27,20.38,1148391.0
2021-10-20 09:30:00,20.37,20.5,20.29,20.4,197977.0,20.37,20.5,20.29,20.4,197977.0
2021-10-20 10:00:00,20.4,20.71,20.38,20.7,380984.0,20.4,20.71,20.38,20.7,380984.0
2021-10-20 10:30:00,20.71,20.81,20.64,20.64,329849.0,20.71,20.81,20.64,20.64,329849.0
2021-10-20 11:00:00,20.65,20.65,20.48,20.53,310495.0,20.65,20.65,20.48,20.53,310495.0
2021-10-20 11:30:00,20.54,20.58,20.51,20.53,220109.0,20.54,20.58,20.51,20.53,220109.0
2021-10-20 12:00:00,20.53,20.55,20.43,20.45,190337.0,20.53,20.55,20.43,20.45,190337.0
2021-10-20 12:30:00,20.45,20.5,20.4,20.41,122662.0,20.45,20.5,20.4,20.41,122662.0
2021-10-20 13:00:00,20.41,20.41,20.25,20.35,239727.0,20.41,20.41,20.25,20.35,239727.0
2021-10-20 13:30:00,20.35,20.39,20.27,20.3,117281.0,20.35,20.39,20.27,20.3,117281.0
2021-10-20 14:00:00,20.3,20.36,20.27,20.3,149441.0,20.3,20.36,20.27,20.3,149441.0
2021-10-20 14:30:00,20.3,20.31,20.17,20.19,174040.0,20.3,20.31,20.17,20.19,174040.0
2021-10-20 15:00:00,20.19,20.24,20.16,20.19,177363.0,20.19,20.24,20.16,20.19,177363.0
2021-10-20 15:30:00,20.19,20.26,20.16,20.2,650116.0,20.19,20.26,20.16,20.2,650116.0
2021-10-21 09:30:00,20.22,21.11,20.17,21.09,820972.0,20.22,21.11,20.17,21.09,820972.0
2021-10-21 10:00:00,21.09,21.11,20.93,20.97,554748.0,21.09,21.11,20.93,20.97,554748.0
2021-10-21 10:30:00,20.97,21.07,20.94,20.95,207626.0,20.97,21.07,20.94,20.95,207626.0
2021-10-21 11:00:00,20.95,20.97,20.77,20.81,505836.0,20.95,20.97,20.77,20.81,505836.0
2021-10-21 11:30:00,20.81,20.89,20.78,20.79,299392.0,20.81,20.89,20.78,20.79,299392.0
2021-10-21 12:00:00,20.79,20.82,20.75,20.78,238098.0,20.79,20.82,20.75,20.78,238098.0
2021-10-21 12:30:00,20.78,21.12,20.75,21.1,1004485.0,20.78,21.12,20.75,21.1,1004485.0
2021-10-21 13:00:00,21.1,21.16,21.06,21.08,601264.0,21.1,21.16,21.06,21.08,601264.0
2021-10-21 13:30:00,21.07,21.1,20.97,20.97,339231.0,21.07,21.1,20.97,20.97,339231.0
2021-10-21 14:00:00,20.98,21.03,20.94,20.97,357581.0,20.98,21.03,20.94,20.97,357581.0
2021-10-21 14:30:00,20.98,20.99,20.9,20.93,306049.0,20.98,20.99,20.9,20.93,306049.0
2021-10-21 15:00:00,20.93,21.04,20.92,21.04,292697.0,20.93,21.04,20.92,21.04,292697.0
2021-10-21 15:30:00,21.04,21.05,20.88,20.93,684378.0,21.04,21.05,20.88,20.93,684378.0
2021-10-22 09:30:00,20.82,20.89,20.53,20.72,322879.0,20.82,20.89,20.53,20.72,322879.0
2021-10-22 10:00:00,20.72,20.86,20.64,20.85,275880.0,20.72,20.86,20.64,20.85,275880.0
2021-10-22 10:30:00,20.84,20.85,20.7,20.71,177410.0,20.84,20.85,20.7,20.71,177410.0
2021-10-22 11:00:00,20.71,20.86,20.66,20.68,137460.0,20.71,20.86,20.66,20.68,137460.0
2021-10-22 11:30:00,20.69,20.74,20.59,20.67,169864.0,20.69,20.74,20.59,20.67,169864.0
2021-10-22 12:00:00,20.67,20.73,20.64,20.66,131235.0,20.67,20.73,20.64,20.66,131235.0
2021-10-22 12:30:00,20.67,20.71,20.63,20.69,132340.0,20.67,20.71,20.63,20.69,132340.0
2021-10-22 13:00:00,20.68,20.74,20.67,20.71,81575.0,20.68,20.74,20.67,20.71,81575.0
2021-10-22 13:30:00,20.71,20.74,20.67,20.68,113286.0,20.71,20.74,20.67,20.68,113286.0
2021-10-22 14:00:00,20.67,20.7,20.64,20.65,99199.0,20.67,20.7,20.64,20.65,99199.0
2021-10-22 14:30:00,20.65,20.72,20.64,20.65,102756.0,20.65,20.72,20.64,20.65,102756.0
2021-10-22 15:00:00,20.65,20.69,20.61,20.68,151966.0,20.65,20.69,20.61,20.68,151966.0
2021-10-22 15:30:00,20.69,20.72,20.64,20.68,585959.0,20.69,20.72,20.64,20.68,585959.0
2021-10-25 09:30:00,20.72,20.87,20.64,20.77,136289.0,20.72,20.87,20.64,20.77,136289.0
2021-10-25 10:00:00,20.78,20.94,20.76,20.84,165423.0,20.78,20.94,20.76,20.84,165423.0
2021-10-25 10:30:00,20.84,20.93,20.78,20.88,117237.0,20.84,20.93,20.78,20.88,117237.0
2021-10-25 11:00:00,20.87,21.03,20.86,21.02,288085.0,20.87,21.03,20.86,21.02,288085.0
2021-10-25 11:30:00,21.02,21.15,21.0,21.12,204005.0,21.02,21.15,21.0,21.12,204005.0
2021-10-25 12:00:00,21.13,21.15,21.05,21.1,144238.0,21.13,21.15,21.05,21.1,144238.0
2021-10-25 12:30:00,21.1,21.12,21.04,21.05,209069.0,21.1,21.12,21.04,21.05,209069.0
2021-10-25 13:00:00,21.06,21.07,21.0,21.05,136260.0,21.06,21.07,21.0,21.05,136260.0
2021-10-25 13:30:00,21.05,21.11,21.04,21.06,146896.0,21.05,21.11,21.04,21.06,146896.0
2021-10-25 14:00:00,21.07,21.23,21.06,21.23,181163.0,21.07,21.23,21.06,21.23,181163.0
2021-10-25 14:30:00,21.22,21.27,21.19,21.27,206181.0,21.22,21.27,21.19,21.27,206181.0
2021-10-25 15:00:00,21.27,21.38,21.23,21.38,328286.0,21.27,21.38,21.23,21.38,328286.0
2021-10-25 15:30:00,21.38,21.39,21.3,21.36,1051539.0,21.38,21.39,21.3,21.36,1051539.0
2021-10-26 09:30:00,21.56,21.77,21.38,21.59,970144.0,21.56,21.77,21.38,21.59,970144.0
2021-10-26 10:00:00,21.59,21.98,21.57,21.87,883210.0,21.59,21.98,21.57,21.87,883210.0
2021-10-26 10:30:00,21.87,21.94,21.76,21.82,390753.0,21.87,21.94,21.76,21.82,390753.0
2021-10-26 11:00:00,21.82,21.86,21.75,21.78,261884.0,21.82,21.86,21.75,21.78,261884.0
2021-10-26 11:30:00,21.78,21.78,21.43,21.44,326589.0,21.78,21.78,21.43,21.44,326589.0
2021-10-26 12:00:00,21.45,21.6,21.36,21.55,391847.0,21.45,21.6,21.36,21.55,391847.0
2021-10-26 12:30:00,21.55,21.58,21.32,21.44,353324.0,21.55,21.58,21.32,21.44,353324.0
2021-10-26 13:00:00,21.44,21.47,21.36,21.44,241526.0,21.44,21.47,21.36,21.44,241526.0
2021-10-26 13:30:00,21.44,21.55,21.43,21.55,279125.0,21.44,21.55,21.43,21.55,279125.0
2021-10-26 14:00:00,21.55,21.62,21.48,21.57,300544.0,21.55,21.62,21.48,21.57,300544.0
2021-10-26 14:30:00,21.57,21.63,21.53,21.62,354087.0,21.57,21.63,21.53,21.62,354087.0
2021-10-26 15:00:00,21.62,21.7,21.59,21.62,442456.0,21.62,21.7,21.59,21.62,442456.0
2021-10-26 15:30:00,21.63,21.71,21.55,21.55,1212731.0,21.63,21.71,21.55,21.55,1212731.0
2021-10-27 09:30:00,21.5,21.72,21.36,21.67,415295.0,21.5,21.72,21.36,21.67,415295.0
2021-10-27 10:00:00,21.67,21.69,21.35,21.37,274012.0,21.67,21.69,21.35,21.37,274012.0
2021-10-27 10:30:00,21.37,21.42,21.3,21.42,341533.0,21.37,21.42,21.3,21.42,341533.0
2021-10-27 11:00:00,21.42,21.56,21.41,21.49,157584.0,21.42,21.56,21.41,21.49,157584.0
2021-10-27 11:30:00,21.48,21.73,21.48,21.69,568404.0,21.48,21.73,21.48,21.69,568404.0
2021-10-27 12:00:00,21.68,21.74,21.68,21.69,243169.0,21.68,21.74,21.68,21.69,243169.0
2021-10-27 12:30:00,21.69,21.76,21.64,21.76,286163.0,21.69,21.76,21.64,21.76,286163.0
2021-10-27 13:00:00,21.75,21.87,21.72,21.87,315471.0,21.75,21.87,21.72,21.87,315471.0
2021-10-27 13:30:00,21.87,21.87,21.72,21.85,1468203.0,21.87,21.87,21.72,21.85,1468203.0
2021-10-27 14:00:00,21.85,21.89,21.82,21.88,128388.0,21.85,21.89,21.82,21.88,128388.0
2021-10-27 14:30:00,21.89,21.96,21.88,21.89,301713.0,21.89,21.96,21.88,21.89,301713.0
2021-10-27 15:00:00,21.89,21.9,21.6,21.69,512893.0,21.89,21.9,21.6,21.69,512893.0
2021-10-27 15:30:00,21.69,21.82,21.66,21.72,1146814.0,21.69,21.82,21.66,21.72,1146814.0
2021-10-28 09:30:00,21.76,21.86,21.61,21.85,401746.0,21.76,21.86,21.61,21.85,401746.0
2021-10-28 10:00:00,21.85,22.03,21.72,21.98,305452.0,21.85,22.03,21.72,21.98,305452.0
2021-10-28 10:30:00,21.99,22.01,21.89,21.96,229454.0,21.99,22.01,21.89,21.96,229454.0
2021-10-28 11:00:00,21.96,21.99,21.81,21.86,242300.0,21.96,21.99,21.81,21.86,242300.0
2021-10-28 11:30:00,21.86,21.92,21.8,21.8,148788.0,21.86,21.92,21.8,21.8,148788.0
2021-10-28 12:00:00,21.8,21.85,21.73,21.75,148711.0,21.8,21.85,21.73,21.75,148711.0
2021-10-28 12:30:00,21.76,21.83,21.72,21.8,213492.0,21.76,21.83,21.72,21.8,213492.0
2021-10-28 13:00:00,21.8,21.84,21.73,21.76,82607.0,21.8,21.84,21.73,21.76,82607.0
2021-10-28 13:30:00,21.76,21.87,21.75,21.87,183119.0,21.76,21.87,21.75,21.87,183119.0
2021-10-28 14:00:00,21.87,22.0,21.84,21.94,267912.0,21.87,22.0,21.84,21.94,267912.0
2021-10-28 14:30:00,21.94,21.98,21.86,21.92,204533.0,21.94,21.98,21.86,21.92,204533.0
2021-10-28 15:00:00,21.92,21.95,21.86,21.88,241598.0,21.92,21.95,21.86,21.88,241598.0
2021-10-28 15:30:00,21.88,22.14,21.88,22.12,1242122.0,21.88,22.14,21.88,22.12,1242122.0
2021-10-29 09:30:00,22.0,22.73,21.77,21.85,973819.0,22.0,22.73,21.77,21.85,973819.0
2021-10-29 10:00:00,21.85,22.06,21.79,22.05,329398.0,21.85,22.06,21.79,22.05,329398.0
2021-10-29 10:30:00,22.05,22.14,21.95,21.98,280543.0,22.05,22.14,21.95,21.98,280543.0
2021-10-29 11:00:00,21.98,22.11,21.98,22.1,161115.0,21.98,22.11,21.98,22.1,161115.0
2021-10-29 11:30:00,22.09,22.15,21.93,21.97,346580.0,22.09,22.15,21.93,21.97,346580.0
2021-10-29 12:00:00,21.98,22.0,21.87,21.88,217294.0,21.98,22.0,21.87,21.88,217294.0
2021-10-29 12:30:00,21.88,21.97,21.82,21.92,202157.0,21.88,21.97,21.82,21.92,202157.0
2021-10-29 13:00:00,21.91,22.02,21.9,21.92,234828.0,21.91,22.02,21.9,21.92,234828.0
2021-10-29 13:30:00,21.93,21.93,21.87,21.89,110812.0,21.93,21.93,21.87,21.89,110812.0
2021-10-29 14:00:00,21.89,21.91,21.8,21.83,109764.0,21.89,21.91,21.8,21.83,109764.0
2021-10-29 14:30:00,21.82,21.86,21.76,21.84,151233.0,21.82,21.86,21.76,21.84,151233.0
2021-10-29 15:00:00,21.84,21.91,21.79,21.9,185019.0,21.84,21.91,21.79,21.9,185019.0
2021-10-29 15:30:00,21.89,22.0,21.89,21.96,946358.0,21.89,22.0,21.89,21.96,946358.0
2021-11-01 09:30:00,22.0,22.29,21.99,22.24,377550.0,22.0,22.29,21.99,22.24,377550.0
2021-11-01 10:00:00,22.23,22.42,21.94,22.39,455916.0,22.23,22.42,21.94,22.39,455916.0
2021-11-01 10:30:00,22.4,22.44,22.07,22.1,464374.0,22.4,22.44,22.07,22.1,464374.0
2021-11-01 11:00:00,22.11,22.2,22.07,22.1,404257.0,22.11,22.2,22.07,22.1,404257.0
2021-11-01 11:30:00,22.1,22.11,21.97,22.06,313564.0,22.1,22.11,21.97,22.06,313564.0
2021-11-01 12:00:00,22.07,22.1,21.95,21.97,254800.0,22.07,22.1,21.95,21.97,254800.0
2021-11-01 12:30:00,21.96,22.0,21.92,21.96,227712.0,21.96,22.0,21.92,21.96,227712.0
2021-11-01 13:00:00,21.96,22.07,21.88,21.97,214244.0,21.96,22.07,21.88,21.97,214244.0
2021-11-01 13:30:00,21.98,22.1,21.91,21.96,1062732.0,21.98,22.1,21.91,21.96,1062732.0
2021-11-01 14:00:00,21.96,22.02,21.94,21.98,310615.0,21.96,22.02,21.94,21.98,310615.0
2021-11-01 14:30:00,21.98,22.08,21.96,21.98,221176.0,21.98,22.08,21.96,21.98,221176.0
2021-11-01 15:00:00,21.98,22.06,21.95,21.99,285068.0,21.98,22.06,21.95,21.99,285068.0
2021-11-01 15:30:00,21.99,22.07,21.93,21.98,1087907.0,21.99,22.07,21.93,21.98,1087907.0
2021-11-02 09:30:00,25.19,25.96,24.92,25.85,5885579.0,25.19,25.96,24.92,25.85,5885579.0
2021-11-02 10:00:00,25.8,26.05,25.43,25.75,2212020.0,25.8,26.05,25.43,25.75,2212020.0
2021-11-02 10:30:00,25.73,26.19,25.71,25.94,2140248.0,25.73,26.19,25.71,25.94,2140248.0
2021-11-02 11:00:00,25.94,26.28,25.54,25.59,1607777.0,25.94,26.28,25.54,25.59,1607777.0
2021-11-02 11:30:00,25.59,25.68,25.25,25.36,1555916.0,25.59,25.68,25.25,25.36,1555916.0
2021-11-02 12:00:00,25.35,25.42,25.12,25.36,1248298.0,25.35,25.42,25.12,25.36,1248298.0
2021-11-02 12:30:00,25.35,25.7,25.26,25.65,848177.0,25.35,25.7,25.26,25.65,848177.0
2021-11-02 13:00:00,25.66,25.87,25.55,25.81,1326334.0,25.66,25.87,25.55,25.81,1326334.0
2021-11-02 13:30:00,25.8,25.86,25.68,25.71,588121.0,25.8,25.86,25.68,25.71,588121.0
2021-11-02 14:00:00,25.71,25.8,25.63,25.67,523569.0,25.71,25.8,25.63,25.67,523569.0
2021-11-02 14:30:00,25.67,25.73,25.37,25.54,633257.0,25.67,25.73,25.37,25.54,633257.0
2021-11-02 15:00:00,25.55,25.68,25.47,25.53,939364.0,25.55,25.68,25.47,25.53,939364.0
2021-11-02 15:30:00,25.53,25.64,25.46,25.56,3113228.0,25.53,25.64,25.46,25.56,3113228.0
2021-11-03 09:30:00,26.05,27.1,26.02,26.77,2407676.0,26.05,27.1,26.02,26.77,2407676.0
2021-11-03 10:00:00,26.78,27.22,26.6,27.21,2251857.0,26.78,27.22,26.6,27.21,2251857.0
2021-11-03 10:30:00,27.21,27.28,26.58,26.68,1304554.0,27.21,27.28,26.58,26.68,1304554.0
2021-11-03 11:00:00,26.69,26.9,26.63,26.73,1093488.0,26.69,26.9,26.63,26.73,1093488.0
2021-11-03 11:30:00,26.74,26.79,26.44,26.52,781027.0,26.74,26.79,26.44,26.52,781027.0
2021-11-03 12:00:00,26.51,26.58,26.25,26.4,658672.0,26.51,26.58,26.25,26.4,658672.0
2021-11-03 12:30:00,26.39,26.47,26.21,26.43,676126.0,26.39,26.47,26.21,26.43,676126.0
2021-11-03 13:00:00,26.44,26.92,26.4,26.59,1217934.0,26.44,26.92,26.4,26.59,1217934.0
2021-11-03 13:30:00,26.58,26.59,26.24,26.27,529639.0,26.58,26.59,26.24,26.27,529639.0
2021-11-03 14:00:00,26.26,26.67,26.25,26.64,568588.0,26.26,26.67,26.25,26.64,568588.0
2021-11-03 14:30:00,26.64,26.72,26.55,26.55,591589.0,26.64,26.72,26.55,26.55,591589.0
2021-11-03 15:00:00,26.55,26.69,26.54,26.64,726455.0,26.55,26.69,26.54,26.64,726455.0
2021-11-03 15:30:00,26.64,26.73,26.5,26.51,2341648.0,26.64,26.73,26.5,26.51,2341648.0
2021-11-04 09:30:00,26.63,27.08,26.42,27.04,817911.0,26.63,27.08,26.42,27.04,817911.0
2021-11-04 10:00:00,27.05,27.16,26.87,26.95,449167.0,27.05,27.16,26.87,26.95,449167.0
2021-11-04 10:30:00,26.96,27.06,26.92,26.97,290985.0,26.96,27.06,26.92,26.97,290985.0
2021-11-04 11:00:00,26.96,26.99,26.54,26.6,402152.0,26.96,26.99,26.54,26.6,402152.0
2021-11-04 11:30:00,26.59,26.66,26.41,26.44,542672.0,26.59,26.66,26.41,26.44,542672.0
2021-11-04 12:00:00,26.45,26.53,26.26,26.28,541020.0,26.45,26.53,26.26,26.28,541020.0
2021-11-04 12:30:00,26.29,26.33,26.14,26.2,411224.0,26.29,26.33,26.14,26.2,411224.0
2021-11-04 13:00:00,26.21,26.28,26.15,26.23,360941.0,26.21,26.28,26.15,26.23,360941.0
2021-11-04 13:30:00,26.23,26.23,25.99,26.01,577846.0,26.23,26.23,25.99,26.01,577846.0
2021-11-04 14:00:00,26.01,26.02,25.83,25.86,532230.0,26.01,26.02,25.83,25.86,532230.0
2021-11-04 14:30:00,25.86,25.92,25.76,25.8,424806.0,25.86,25.92,25.76,25.8,424806.0
2021-11-04 15:00:00,25.8,26.01,25.76,25.86,600453.0,25.8,26.01,25.76,25.86,600453.0
2021-11-04 15:30:00,25.86,25.94,25.82,25.93,1449536.0,25.86,25.94,25.82,25.93,1449536.0
2021-11-05 09:30:00,26.2,26.3,25.9,25.92,926693.0,26.2,26.3,25.9,25.92,926693.0
2021-11-05 10:00:00,25.91,25.99,25.42,25.44,1240038.0,25.91,25.99,25.42,25.44,1240038.0
2021-11-05 10:30:00,25.44,25.5,25.3,25.34,1174588.0,25.44,25.5,25.3,25.34,1174588.0
2021-11-05 11:00:00,25.34,25.35,25.06,25.27,828281.0,25.34,25.35,25.06,25.27,828281.0
2021-11-05 11:30:00,25.28,25.31,25.12,25.19,507155.0,25.28,25.31,25.12,25.19,507155.0
2021-11-05 12:00:00,25.19,25.25,25.03,25.16,363612.0,25.19,25.25,25.03,25.16,363612.0
2021-11-05 12:30:00,25.14,25.21,24.97,25.01,357071.0,25.14,25.21,24.97,25.01,357071.0
2021-11-05 13:00:00,25.02,25.14,24.91,24.95,497165.0,25.02,25.14,24.91,24.95,497165.0
2021-11-05 13:30:00,24.96,25.02,24.88,24.92,404428.0,24.96,25.02,24.88,24.92,404428.0
2021-11-05 14:00:00,24.92,24.93,24.78,24.89,435603.0,24.92,24.93,24.78,24.89,435603.0
2021-11-05 14:30:00,24.9,25.18,24.89,25.1,612615.0,24.9,25.18,24.89,25.1,612615.0
2021-11-05 15:00:00,25.09,25.1,24.87,24.89,946442.0,25.09,25.1,24.87,24.89,946442.0
2021-11-05 15:30:00,24.89,25.06,24.88,25.01,1712407.0,24.89,25.06,24.88,25.01,1712407.0
2021-11-08 09:30:00,24.87,25.12,24.64,24.99,575037.0,24.87,25.12,24.64,24.99,575037.0
2021-11-08 10:00:00,25.0,25.15,24.9,25.05,279055.0,25.0,25.15,24.9,25.05,279055.0
2021-11-08 10:30:00,25.04,25.12,24.99,25.09,268157.0,25.04,25.12,24.99,25.09,268157.0
2021-11-08 11:00:00,25.08,25.12,24.85,24.89,271748.0,25.08,25.12,24.85,24.89,271748.0
2021-11-08 11:30:00,24.9,24.92,24.77,24.8,146691.0,24.9,24.92,24.77,24.8,146691.0
2021-11-08 12:00:00,24.8,24.82,24.68,24.78,173364.0,24.8,24.82,24.68,24.78,173364.0
2021-11-08 12:30:00,24.79,24.87,24.75,24.85,193805.0,24.79,24.87,24.75,24.85,193805.0
2021-11-08 13:00:00,24.85,24.94,24.83,24.92,271250.0,24.85,24.94,24.83,24.92,271250.0
2021-11-08 13:30:00,24.93,24.95,24.81,24.88,179673.0,24.93,24.95,24.81,24.88,179673.0
2021-11-08 14:00:00,24.88,24.91,24.76,24.78,156985.0,24.88,24.91,24.76,24.78,156985.0
2021-11-08 14:30:00,24.77,24.84,24.75,24.79,169578.0,24.77,24.84,24.75,24.79,169578.0
2021-11-08 15:00:00,24.79,24.8,24.69,24.71,187784.0,24.79,24.8,24.69,24.71,187784.0
2021-11-08 15:30:00,24.71,24.75,24.63,24.73,700342.0,24.71,24.75,24.63,24.73,700342.0
2021-11-09 09:30:00,24.78,25.1,24.58,24.64,293800.0,24.78,25.1,24.58,24.64,293800.0
2021-11-09 10:00:00,24.64,24.85,24.54,24.79,179395.0,24.64,24.85,24.54,24.79,179395.0
2021-11-09 10:30:00,24.8,24.88,24.62,24.64,161149.0,24.8,24.88,24.62,24.64,161149.0
2021-11-09 11:00:00,24.65,24.69,24.54,24.58,136609.0,24.65,24.69,24.54,24.58,136609.0
2021-11-09 11:30:00,24.58,24.75,24.58,24.7,284484.0,24.58,24.75,24.58,24.7,284484.0
2021-11-09 12:00:00,24.7,24.83,24.68,24.78,292198.0,24.7,24.83,24.68,24.78,292198.0
2021-11-09 12:30:00,24.78,24.89,24.77,24.8,156728.0,24.78,24.89,24.77,24.8,156728.0
2021-11-09 13:00:00,24.8,24.95,24.79,24.88,249521.0,24.8,24.95,24.79,24.88,249521.0
2021-11-09 13:30:00,24.87,24.89,24.71,24.81,295649.0,24.87,24.89,24.71,24.81,295649.0
2021-11-09 14:00:00,24.8,24.9,24.79,24.82,157293.0,24.8,24.9,24.79,24.82,157293.0
2021-11-09 14:30:00,24.83,24.84,24.76,24.83,179123.0,24.83,24.84,24.76,24.83,179123.0
2021-11-09 15:00:00,24.82,24.86,24.76,24.81,258730.0,24.82,24.86,24.76,24.81,258730.0
2021-11-09 15:30:00,24.81,24.81,24.71,24.76,695561.0,24.81,24.81,24.71,24.76,695561.0
2021-11-10 09:30:00,24.58,25.26,24.38,25.26,859520.0,24.58,25.26,24.38,25.26,859520.0
2021-11-10 10:00:00,25.26,25.47,25.26,25.36,521791.0,25.26,25.47,25.26,25.36,521791.0
2021-11-10 10:30:00,25.36,25.5,25.21,25.31,267589.0,25.36,25.5,25.21,25.31,267589.0
2021-11-10 11:00:00,25.31,25.42,25.19,25.2,157140.0,25.31,25.42,25.19,25.2,157140.0
2021-11-10 11:30:00,25.2,25.26,25.15,25.19,105117.0,25.2,25.26,25.15,25.19,105117.0
2021-11-10 12:00:00,25.18,25.18,24.99,25.0,120664.0,25.18,25.18,24.99,25.0,120664.0
2021-11-10 12:30:00,25.0,25.02,24.94,24.96,84079.0,25.0,25.02,24.94,24.96,84079.0
2021-11-10 13:00:00,24.97,24.99,24.78,24.83,144162.0,24.97,24.99,24.78,24.83,144162.0
2021-11-10 13:30:00,24.83,24.87,24.68,24.71,126930.0,24.83,24.87,24.68,24.71,126930.0
2021-11-10 14:00:00,24.71,24.75,24.62,24.63,126166.0,24.71,24.75,24.62,24.63,126166.0
2021-11-10 14:30:00,24.63,24.69,24.55,24.62,198482.0,24.63,24.69,24.55,24.62,198482.0
2021-11-10 15:00:00,24.63,24.88,24.62,24.87,180705.0,24.63,24.88,24.62,24.87,180705.0
2021-11-10 15:30:00,24.87,24.88,24.72,24.73,687402.0,24.87,24.88,24.72,24.73,687402.0
2021-11-11 09:30:00,24.75,25.09,24.67,24.98,260140.0,24.75,25.09,24.67,24.98,260140.0
2021-11-11 10:00:00,24.98,25.13,24.97,25.11,171981.0,24.98,25.13,24.97,25.11,171981.0
2021-11-11 10:30:00,25.1,25.23,25.04,25.14,182869.0,25.1,25.23,25.04,25.14,182869.0
2021-11-11 11:00:00,25.14,25.14,25.0,25.02,149439.0,25.14,25.14,25.0,25.02,149439.0
2021-11-11 11:30:00,25.02,25.05,24.87,24.88,138546.0,25.02,25.05,24.87,24.88,138546.0
2021-11-11 12:00:00,24.88,24.94,24.86,24.92,91027.0,24.88,24.94,24.86,24.92,91027.0
2021-11-11 12:30:00,24.92,24.96,24.81,24.84,79116.0,24.92,24.96,24.81,24.84,79116.0
2021-11-11 13:00:00,24.84,24.89,24.76,24.8,110391.0,24.84,24.89,24.76,24.8,110391.0
2021-11-11 13:30:00,24.8,24.84,24.77,24.79,80114.0,24.8,24.84,24.77,24.79,80114.0
2021-11-11 14:00:00,24.78,24.87,24.77,24.8,137450.0,24.78,24.87,24.77,24.8,137450.0
2021-11-11 14:30:00,24.81,24.9,24.78,24.8,119194.0,24.81,24.9,24.78,24.8,119194.0
2021-11-11 15:00:00,24.81,24.88,24.76,24.78,148669.0,24.81,24.88,24.76,24.78,148669.0
2021-11-11 15:30:00,24.78,24.81,24.68,24.77,862769.0,24.78,24.81,24.68,24.77,862769.0
2021-11-12 09:30:00,24.88,25.53,24.8,25.49,469402.0,24.88,25.53,24.8,25.49,469402.0
2021-11-12 10:00:00,25.49,25.5,25.13,25.17,156138.0,25.49,25.5,25.13,25.17,156138.0
2021-11-12 10:30:00,25.17,25.2,25.07,25.13,94708.0,25.17,25.2,25.07,25.13,94708.0
2021-11-12 11:00:00,25.14,25.17,25.07,25.12,120721.0,25.14,25.17,25.07,25.12,120721.0
2021-11-12 11:30:00,25.11,25.14,25.06,25.08,55628.0,25.11,25.14,25.06,25.08,55628.0
2021-11-12 12:00:00,25.08,25.12,24.99,25.03,60605.0,25.08,25.12,24.99,25.03,60605.0
2021-11-12 12:30:00,25.03,25.08,24.99,25.08,132146.0,25.03,25.08,24.99,25.08,132146.0
2021-11-12 13:00:00,25.08,25.14,25.05,25.09,92173.0,25.08,25.14,25.05,25.09,92173.0
2021-11-12 13:30:00,25.09,25.16,25.04,25.16,68268.0,25.09,25.16,25.04,25.16,68268.0
2021-11-12 14:00:00,25.16,25.17,25.08,25.09,60804.0,25.16,25.17,25.08,25.09,60804.0
2021-11-12 14:30:00,25.09,25.19,25.04,25.19,128165.0,25.09,25.19,25.04,25.19,128165.0
2021-11-12 15:00:00,25.19,25.21,25.08,25.11,210271.0,25.19,25.21,25.08,25.11,210271.0
2021-11-12 15:30:00,25.11,25.13,25.01,25.03,637891.0,25.11,25.13,25.01,25.03,637891.0
2021-11-15 09:30:00,25.3,25.61,25.11,25.6,287649.0,25.3,25.61,25.11,25.6,287649.0
2021-11-15 10:00:00,25.6,25.71,25.56,25.67,304378.0,25.6,25.71,25.56,25.67,304378.0
2021-11-15 10:30:00,25.67,25.68,25.57,25.64,183371.0,25.67,25.68,25.57,25.64,183371.0
2021-11-15 11:00:00,25.64,25.68,25.46,25.56,116964.0,25.64,25.68,25.46,25.56,116964.0
2021-11-15 11:30:00,25.55,25.55,25.39,25.45,124449.0,25.55,25.55,25.39,25.45,124449.0
2021-11-15 12:00:00,25.45,25.51,25.42,25.45,88606.0,25.45,25.51,25.42,25.45,88606.0
2021-11-15 12:30:00,25.45,25.6,25.44,25.59,78261.0,25.45,25.6,25.44,25.59,78261.0
2021-11-15 13:00:00,25.58,25.62,25.53,25.57,91950.0,25.58,25.62,25.53,25.57,91950.0
2021-11-15 13:30:00,25.57,25.67,25.57,25.66,86812.0,25.57,25.67,25.57,25.66,86812.0
2021-11-15 14:00:00,25.66,25.72,25.62,25.7,152657.0,25.66,25.72,25.62,25.7,152657.0
2021-11-15 14:30:00,25.7,25.75,25.68,25.74,160800.0,25.7,25.75,25.68,25.74,160800.0
2021-11-15 15:00:00,25.74,25.83,25.73,25.83,202334.0,25.74,25.83,25.73,25.83,202334.0
2021-11-15 15:30:00,25.83,25.87,25.77,25.85,690205.0,25.83,25.87,25.77,25.85,690205.0
2021-11-16 09:30:00,25.9,26.12,25.76,26.0,321541.0,25.9,26.12,25.76,26.0,321541.0
2021-11-16 10:00:00,26.0,26.32,25.98,26.26,374469.0,26.0,26.32,25.98,26.26,374469.0
2021-11-16 10:30:00,26.26,26.43,26.26,26.36,315723.0,26.26,26.43,26.26,26.36,315723.0
2021-11-16 11:00:00,26.37,26.5,26.33,26.43,311456.0,26.37,26.5,26.33,26.43,311456.0
2021-11-16 11:30:00,26.43,26.59,26.38,26.58,180550.0,26.43,26.59,26.38,26.58,180550.0
2021-11-16 12:00:00,26.58,26.7,26.56,26.67,113757.0,26.58,26.7,26.56,26.67,113757.0
2021-11-16 12:30:00,26.67,26.78,26.64,26.76,171914.0,26.67,26.78,26.64,26.76,171914.0
2021-11-16 13:00:00,26.76,26.85,26.71,26.84,251171.0,26.76,26.85,26.71,26.84,251171.0
2021-11-16 13:30:00,26.84,26.84,26.72,26.8,129244.0,26.84,26.84,26.72,26.8,129244.0
2021-11-16 14:00:00,26.81,26.82,26.65,26.77,147003.0,26.81,26.82,26.65,26.77,147003.0
2021-11-16 14:30:00,26.77,26.81,26.69,26.74,182453.0,26.77,26.81,26.69,26.74,182453.0
2021-11-16 15:00:00,26.74,26.75,26.52,26.54,223019.0,26.74,26.75,26.52,26.54,223019.0
2021-11-16 15:30:00,26.53,26.64,26.5,26.58,721603.0,26.53,26.64,26.5,26.58,721603.0
2021-11-17 09:30:00,26.53,26.65,26.11,26.32,340830.0,26.53,26.65,26.11,26.32,340830.0
2021-11-17 10:00:00,26.31,26.37,26.12,26.31,160416.0,26.31,26.37,26.12,26.31,160416.0
2021-11-17 10:30:00,26.32,26.34,26.14,26.16,110925.0,26.32,26.34,26.14,26.16,110925.0
2021-11-17 11:00:00,26.15,26.29,26.07,26.15,138933.0,26.15,26.29,26.07,26.15,138933.0
2021-11-17 11:30:00,26.16,26.33,26.14,26.3,86287.0,26.16,26.33,26.14,26.3,86287.0
2021-11-17 12:00:00,26.3,26.32,26.12,26.12,83554.0,26.3,26.32,26.12,26.12,83554.0
2021-11-17 12:30:00,26.11,26.18,25.96,25.98,200753.0,26.11,26.18,25.96,25.98,200753.0
2021-11-17 13:00:00,25.98,26.14,25.97,26.07,201867.0,25.98,26.14,25.97,26.07,201867.0
2021-11-17 13:30:00,26.06,26.07,26.01,26.07,146430.0,26.06,26.07,26.01,26.07,146430.0
2021-11-17 14:00:00,26.07,26.07,25.95,26.02,131648.0,26.07,26.07,25.95,26.02,131648.0
2021-11-17 14:30:00,26.01,26.04,25.94,26.0,649316.0,26.01,26.04,25.94,26.0,649316.0
2021-11-17 15:00:00,26.0,26.26,25.98,26.2,273479.0,26.0,26.26,25.98,26.2,273479.0
2021-11-17 15:30:00,26.2,26.27,26.15,26.27,481683.0,26.2,26.27,26.15,26.27,481683.0
2021-11-18 09:30:00,26.46,26.67,26.23,26.33,229511.0,26.46,26.67,26.23,26.33,229511.0
2021-11-18 10:00:00,26.3,26.42,26.02,26.09,123855.0,26.3,26.42,26.02,26.09,123855.0
2021-11-18 10:30:00,26.09,26.37,26.08,26.33,229559.0,26.09,26.37,26.08,26.33,229559.0
2021-11-18 11:00:00,26.33,26.41,26.27,26.41,191200.0,26.33,26.41,26.27,26.41,191200.0
2021-11-18 11:30:00,26.41,26.41,26.32,26.4,190186.0,26.41,26.41,26.32,26.4,190186.0
2021-11-18 12:00:00,26.4,26.51,26.38,26.5,235261.0,26.4,26.51,26.38,26.5,235261.0
2021-11-18 12:30:00,26.5,26.56,26.36,26.56,237660.0,26.5,26.56,26.36,26.56,237660.0
2021-11-18 13:00:00,26.56,26.66,26.52,26.64,271126.0,26.56,26.66,26.52,26.64,271126.0
2021-11-18 13:30:00,26.64,26.77,26.62,26.77,227163.0,26.64,26.77,26.62,26.77,227163.0
2021-11-18 14:00:00,26.77,26.8,26.62,26.64,313608.0,26.77,26.8,26.62,26.64,313608.0
2021-11-18 14:30:00,26.64,26.66,26.59,26.64,227199.0,26.64,26.66,26.59,26.64,227199.0
2021-11-18 15:00:00,26.64,26.71,26.57,26.68,259827.0,26.64,26.71,26.57,26.68,259827.0
2021-11-18 15:30:00,26.67,26.85,26.66,26.83,874003.0,26.67,26.85,26.66,26.83,874003.0
2021-11-19 09:30:00,26.66,27.05,26.52,27.03,423763.0,26.66,27.05,26.52,27.03,423763.0
2021-11-19 10:00:00,27.02,27.11,26.91,26.96,306961.0,27.02,27.11,26.91,26.96,306961.0
2021-11-19 10:30:00,26.96,27.12,26.85,27.05,308843.0,26.96,27.12,26.85,27.05,308843.0
2021-11-19 11:00:00,27.04,27.25,27.04,27.2,243772.0,27.04,27.25,27.04,27.2,243772.0
2021-11-19 11:30:00,27.2,27.26,27.14,27.23,254609.0,27.2,27.26,27.14,27.23,254609.0
2021-11-19 12:00:00,27.23,27.27,27.08,27.27,178550.0,27.23,27.27,27.08,27.27,178550.0
2021-11-19 12:30:00,27.27,27.28,27.14,27.2,180175.0,27.27,27.28,27.14,27.2,180175.0
2021-11-19 13:00:00,27.19,27.2,27.06,27.1,164403.0,27.19,27.2,27.06,27.1,164403.0
2021-11-19 13:30:00,27.1,27.18,27.0,27.14,284757.0,27.1,27.18,27.0,27.14,284757.0
2021-11-19 14:00:00,27.13,27.13,26.93,26.94,205137.0,27.13,27.13,26.93,26.94,205137.0
2021-11-19 14:30:00,26.94,27.04,26.87,26.97,186518.0,26.94,27.04,26.87,26.97,186518.0
2021-11-19 15:00:00,26.96,27.01,26.85,26.95,292699.0,26.96,27.01,26.85,26.95,292699.0
2021-11-19 15:30:00,26.94,26.97,26.77,26.96,1134667.0,26.94,26.97,26.77,26.96,1134667.0
2021-11-22 09:30:00,27.05,27.08,26.67,26.73,589921.0,27.05,27.08,26.67,26.73,589921.0
2021-11-22 10:00:00,26.73,26.89,26.52,26.53,699654.0,26.73,26.89,26.52,26.53,699654.0
2021-11-22 10:30:00,26.54,26.67,26.35,26.49,396757.0,26.54,26.67,26.35,26.49,396757.0
2021-11-22 11:00:00,26.49,26.53,26.13,26.15,651696.0,26.49,26.53,26.13,26.15,651696.0
2021-11-22 11:30:00,26.16,26.2,25.52,25.6,652832.0,26.16,26.2,25.52,25.6,652832.0
2021-11-22 12:00:00,25.6,25.64,25.39,25.5,1282472.0,25.6,25.64,25.39,25.5,1282472.0
2021-11-22 12:30:00,25.51,25.79,25.45,25.76,1127803.0,25.51,25.79,25.45,25.76,1127803.0
2021-11-22 13:00:00,25.77,25.83,25.48,25.49,1196763.0,25.77,25.83,25.48,25.49,1196763.0
2021-11-22 13:30:00,25.49,25.59,25.23,25.5,661382.0,25.49,25.59,25.23,25.5,661382.0
2021-11-22 14:00:00,25.5,25.61,25.37,25.53,1023672.0,25.5,25.61,25.37,25.53,1023672.0
2021-11-22 14:30:00,25.52,25.52,25.36,25.46,581756.0,25.52,25.52,25.36,25.46,581756.0
2021-11-22 15:00:00,25.46,25.52,25.34,25.36,1173315.0,25.46,25.52,25.34,25.36,1173315.0
2021-11-22 15:30:00,25.37,25.43,25.25,25.36,2328086.0,25.37,25.43,25.25,25.36,2328086.0
2021-11-23 09:30:00,25.21,25.42,24.9,25.12,1408556.0,25.21,25.42,24.9,25.12,1408556.0
2021-11-23 10:00:00,25.11,25.25,24.95,24.95,926879.0,25.11,25.25,24.95,24.95,926879.0
2021-11-23 10:30:00,24.94,25.2,24.92,24.99,489735.0,24.94,25.2,24.92,24.99,489735.0
2021-11-23 11:00:00,24.99,25.11,24.86,25.0,421160.0,24.99,25.11,24.86,25.0,421160.0
2021-11-23 11:30:00,25.0,25.11,24.89,25.03,378859.0,25.0,25.11,24.89,25.03,378859.0
2021-11-23 12:00:00,25.03,25.04,24.8,24.88,563606.0,25.03,25.04,24.8,24.88,563606.0
2021-11-23 12:30:00,24.89,24.96,24.74,24.85,390874.0,24.89,24.96,24.74,24.85,390874.0
2021-11-23 13:00:00,24.85,24.98,24.79,24.8,337615.0,24.85,24.98,24.79,24.8,337615.0
2021-11-23 13:30:00,24.8,24.93,24.64,24.82,366517.0,24.8,24.93,24.64,24.82,366517.0
2021-11-23 14:00:00,24.82,24.87,24.67,24.81,305833.0,24.82,24.87,24.67,24.81,305833.0
2021-11-23 14:30:00,24.8,24.96,24.75,24.85,348300.0,24.8,24.96,24.75,24.85,348300.0
2021-11-23 15:00:00,24.85,24.92,24.74,24.78,512219.0,24.85,24.92,24.74,24.78,512219.0
2021-11-23 15:30:00,24.77,24.85,24.74,24.79,1762544.0,24.77,24.85,24.74,24.79,1762544.0
2021-11-24 09:30:00,24.07,24.39,23.99,24.16,708040.0,24.07,24.39,23.99,24.16,708040.0
2021-11-24 10:00:00,24.16,24.42,24.08,24.42,379267.0,24.16,24.42,24.08,24.42,379267.0
2021-11-24 10:30:00,24.41,24.44,24.25,24.27,944406.0,24.41,24.44,24.25,24.27,944406.0
2021-11-24 11:00:00,24.27,24.59,24.25,24.59,744547.0,24.27,24.59,24.25,24.59,744547.0
2021-11-24 11:30:00,24.6,24.8,24.55,24.73,389664.0,24.6,24.8,24.55,24.73,389664.0
2021-11-24 12:00:00,24.73,24.78,24.59,24.64,328003.0,24.73,24.78,24.59,24.64,328003.0
2021-11-24 12:30:00,24.64,24.9,24.61,24.9,203915.0,24.64,24.9,24.61,24.9,203915.0
2021-11-24 13:00:00,24.89,25.11,24.89,25.02,945044.0,24.89,25.11,24.89,25.02,945044.0
2021-11-24 13:30:00,25.01,25.14,25.01,25.1,245489.0,25.01,25.14,25.01,25.1,245489.0
2021-11-24 14:00:00,25.1,25.11,24.95,25.03,585852.0,25.1,25.11,24.95,25.03,585852.0
2021-11-24 14:30:00,25.02,25.13,24.99,25.04,341197.0,25.02,25.13,24.99,25.04,341197.0
2021-11-24 15:00:00,25.05,25.14,24.97,25.09,439841.0,25.05,25.14,24.97,25.09,439841.0
2021-11-24 15:30:00,25.09,25.1,24.89,24.9,858467.0,25.09,25.1,24.89,24.9,858467.0
2021-11-26 09:30:00,23.89,23.97,23.61,23.87,448157.0,23.89,23.97,23.61,23.87,448157.0
2021-11-26 10:00:00,23.85,23.97,23.58,23.89,377752.0,23.85,23.97,23.58,23.89,377752.0
2021-11-26 10:30:00,23.9,24.17,23.84,23.91,408987.0,23.9,24.17,23.84,23.91,408987.0
2021-11-26 11:00:00,23.9,23.97,23.49,23.65,400626.0,23.9,23.97,23.49,23.65,400626.0
2021-11-26 11:30:00,23.64,23.93,23.58,23.89,282037.0,23.64,23.93,23.58,23.89,282037.0
2021-11-26 12:00:00,23.89,24.19,23.88,24.18,374357.0,23.89,24.19,23.88,24.18,374357.0
2021-11-26 12:30:00,24.17,24.28,23.87,23.99,588657.0,24.17,24.28,23.87,23.99,588657.0
2021-11-29 09:30:00,24.39,24.77,24.09,24.3,418847.0,24.39,24.77,24.09,24.3,418847.0
2021-11-29 10:00:00,24.29,24.34,24.12,24.17,250634.0,24.29,24.34,24.12,24.17,250634.0
2021-11-29 10:30:00,24.17,24.21,24.01,24.17,152071.0,24.17,24.21,24.01,24.17,152071.0
2021-11-29 11:00:00,24.16,24.41,24.16,24.27,251543.0,24.16,24.41,24.16,24.27,251543.0
2021-11-29 11:30:00,24.28,24.33,24.15,24.32,158341.0,24.28,24.33,24.15,24.32,158341.0
2021-11-29 12:00:00,24.31,24.51,24.31,24.5,126689.0,24.31,24.51,24.31,24.5,126689.0
2021-11-29 12:30:00,24.5,24.54,24.47,24.53,112668.0,24.5,24.54,24.47,24.53,112668.0
2021-11-29 13:00:00,24.53,24.67,24.46,24.54,275000.0,24.53,24.67,24.46,24.54,275000.0
2021-11-29 13:30:00,24.54,24.6,24.47,24.52,135194.0,24.54,24.6,24.47,24.52,135194.0
2021-11-29 14:00:00,24.52,24.67,24.47,24.64,166767.0,24.52,24.67,24.47,24.64,166767.0
2021-11-29 14:30:00,24.64,24.66,24.53,24.57,147906.0,24.64,24.66,24.53,24.57,147906.0
2021-11-29 15:00:00,24.57,24.64,24.52,24.6,184817.0,24.57,24.64,24.52,24.6,184817.0
2021-11-29 15:30:00,24.6,24.6,24.38,24.39,694421.0,24.6,24.6,24.38,24.39,694421.0
2021-11-30 09:30:00,24.17,24.26,23.67,23.67,270907.0,24.17,24.26,23.67,23.67,270907.0
2021-11-30 10:00:00,23.66,23.82,23.52,23.72,241492.0,23.66,23.82,23.52,23.72,241492.0
2021-11-30 10:30:00,23.71,23.8,23.21,23.21,243972.0,23.71,23.8,23.21,23.21,243972.0
2021-11-30 11:00:00,23.21,23.39,23.08,23.3,536892.0,23.21,23.39,23.08,23.3,536892.0
2021-11-30 11:30:00,23.29,23.37,23.07,23.28,365471.0,23.29,23.37,23.07,23.28,365471.0
2021-11-30 12:00:00,23.28,23.44,23.11,23.43,290825.0,23.28,23.44,23.11,23.43,290825.0
2021-11-30 12:30:00,23.43,23.55,23.38,23.47,210633.0,23.43,23.55,23.38,23.47,210633.0
2021-11-30 13:00:00,23.48,23.52,23.32,23.37,252762.0,23.48,23.52,23.32,23.37,252762.0
2021-11-30 13:30:00,23.37,23.63,23.36,23.63,197668.0,23.37,23.63,23.36,23.63,197668.0
2021-11-30 14:00:00,23.63,23.73,23.6,23.61,154287.0,23.63,23.73,23.6,23.61,154287.0
2021-11-30 14:30:00,23.6,23.65,23.52,23.63,197594.0,23.6,23.65,23.52,23.63,197594.0
2021-11-30 15:00:00,23.62,23.81,23.61,23.71,229478.0,23.62,23.81,23.61,23.71,229478.0
2021-11-30 15:30:00,23.71,23.84,23.58,23.59,861842.0,23.71,23.84,23.58,23.59,861842.0
2021-12-01 09:30:00,24.08,24.3,23.98,24.29,249531.0,24.08,24.3,23.98,24.29,249531.0
2021-12-01 10:00:00,24.3,24.42,24.1,24.35,237776.0,24.3,24.42,24.1,24.35,237776.0
2021-12-01 10:30:00,24.35,24.47,23.93,23.94,424065.0,24.35,24.47,23.93,23.94,424065.0
2021-12-01 11:00:00,23.95,23.96,23.76,23.77,183703.0,23.95,23.96,23.76,23.77,183703.0
2021-12-01 11:30:00,23.78,23.8,23.48,23.53,172289.0,23.78,23.8,23.48,23.53,172289.0
2021-12-01 12:00:00,23.54,23.62,23.46,23.47,144607.0,23.54,23.62,23.46,23.47,144607.0
2021-12-01 12:30:00,23.48,23.54,23.41,23.42,207290.0,23.48,23.54,23.41,23.42,207290.0
2021-12-01 13:00:00,23.41,23.48,23.26,23.36,394122.0,23.41,23.48,23.26,23.36,394122.0
2021-12-01 13:30:00,23.37,23.41,23.18,23.39,227100.0,23.37,23.41,23.18,23.39,227100.0
2021-12-01 14:00:00,23.39,23.46,23.15,23.37,413543.0,23.39,23.46,23.15,23.37,413543.0
2021-12-01 14:30:00,23.36,23.4,23.16,23.18,244403.0,23.36,23.4,23.16,23.18,244403.0
2021-12-01 15:00:00,23.18,23.2,22.9,22.94,326873.0,23.18,23.2,22.9,22.94,326873.0
2021-12-01 15:30:00,22.94,23.17,22.88,22.89,1022431.0,22.94,23.17,22.88,22.89,1022431.0
2021-12-02 09:30:00,23.07,23.26,22.78,23.2,486020.0,23.07,23.26,22.78,23.2,486020.0
2021-12-02 10:00:00,23.21,23.22,22.64,22.94,272680.0,23.21,23.22,22.64,22.94,272680.0
2021-12-02 10:30:00,22.94,23.03,22.46,22.76,488656.0,22.94,23.03,22.46,22.76,488656.0
2021-12-02 11:00:00,22.76,23.2,22.67,23.15,316767.0,22.76,23.2,22.67,23.15,316767.0
2021-12-02 11:30:00,23.16,23.2,22.98,23.13,198762.0,23.16,23.2,22.98,23.13,198762.0
2021-12-02 12:00:00,23.14,23.36,23.05,23.21,436816.0,23.14,23.36,23.05,23.21,436816.0
2021-12-02 12:30:00,23.21,23.23,23.06,23.11,112829.0,23.21,23.23,23.06,23.11,112829.0
2021-12-02 13:00:00,23.12,23.14,23.02,23.04,131129.0,23.12,23.14,23.02,23.04,131129.0
2021-12-02 13:30:00,23.04,23.33,23.01,23.33,301930.0,23.04,23.33,23.01,23.33,301930.0
2021-12-02 14:00:00,23.32,23.52,23.3,23.51,309440.0,23.32,23.52,23.3,23.51,309440.0
2021-12-02 14:30:00,23.5,23.54,23.43,23.49,252637.0,23.5,23.54,23.43,23.49,252637.0
2021-12-02 15:00:00,23.5,23.59,23.43,23.48,263992.0,23.5,23.59,23.43,23.48,263992.0
2021-12-02 15:30:00,23.49,23.61,23.44,23.5,1409009.0,23.49,23.61,23.44,23.5,1409009.0
2021-12-03 09:30:00,23.55,23.79,23.3,23.39,341806.0,23.55,23.79,23.3,23.39,341806.0
2021-12-03 10:00:00,23.4,23.51,23.2,23.49,314989.0,23.4,23.51,23.2,23.49,314989.0
2021-12-03 10:30:00,23.48,23.5,23.11,23.11,327473.0,23.48,23.5,23.11,23.11,327473.0
2021-12-03 11:00:00,23.11,23.24,22.88,23.24,384834.0,23.11,23.24,22.88,23.24,384834.0
2021-12-03 11:30:00,23.23,23.32,23.1,23.14,300021.0,23.23,23.32,23.1,23.14,300021.0
2021-12-03 12:00:00,23.14,23.32,23.08,23.26,259380.0,23.14,23.32,23.08,23.26,259380.0
2021-12-03 12:30:00,23.25,23.45,23.19,23.26,181107.0,23.25,23.45,23.19,23.26,181107.0
2021-12-03 13:00:00,23.26,23.47,23.17,23.36,228983.0,23.26,23.47,23.17,23.36,228983.0
2021-12-03 13:30:00,23.35,23.36,23.2,23.23,163826.0,23.35,23.36,23.2,23.23,163826.0
2021-12-03 14:00:00,23.24,23.38,23.13,23.28,290791.0,23.24,23.38,23.13,23.28,290791.0
2021-12-03 14:30:00,23.28,23.32,23.14,23.25,329371.0,23.28,23.32,23.14,23.25,329371.0
2021-12-03 15:00:00,23.26,23.43,23.18,23.36,416261.0,23.26,23.43,23.18,23.36,416261.0
2021-12-03 15:30:00,23.36,23.52,23.34,23.48,1067683.0,23.36,23.52,23.34,23.48,1067683.0
2021-12-06 09:30:00,23.62,23.67,23.23,23.61,365928.0,23.62,23.67,23.23,23.61,365928.0
2021-12-06 10:00:00,23.62,24.11,23.55,24.08,292872.0,23.62,24.11,23.55,24.08,292872.0
2021-12-06 10:30:00,24.09,24.26,23.9,23.96,397995.0,24.09,24.26,23.9,23.96,397995.0
2021-12-06 11:00:00,23.97,23.98,23.69,23.86,235337.0,23.97,23.98,23.69,23.86,235337.0
2021-12-06 11:30:00,23.87,23.93,23.74,23.84,196990.0,23.87,23.93,23.74,23.84,196990.0
2021-12-06 12:00:00,23.86,23.99,23.84,23.94,163741.0,23.86,23.99,23.84,23.94,163741.0
2021-12-06 12:30:00,23.94,24.07,23.9,24.0,178668.0,23.94,24.07,23.9,24.0,178668.0
2021-12-06 13:00:00,24.01,24.1,23.94,24.05,163939.0,24.01,24.1,23.94,24.05,163939.0
2021-12-06 13:30:00,24.05,24.17,24.02,24.13,137208.0,24.05,24.17,24.02,24.13,137208.0
2021-12-06 14:00:00,24.14,24.29,24.13,24.26,295127.0,24.14,24.29,24.13,24.26,295127.0
2021-12-06 14:30:00,24.26,24.29,24.13,24.15,267150.0,24.26,24.29,24.13,24.15,267150.0
2021-12-06 15:00:00,24.15,24.24,24.12,24.17,268278.0,24.15,24.24,24.12,24.17,268278.0
2021-12-06 15:30:00,24.17,24.2,23.98,23.99,908149.0,24.17,24.2,23.98,23.99,908149.0
2021-12-07 09:30:00,24.28,24.65,24.27,24.53,280105.0,24.28,24.65,24.27,24.53,280105.0
2021-12-07 10:00:00,24.53,24.69,24.48,24.68,184054.0,24.53,24.69,24.48,24.68,184054.0
2021-12-07 10:30:00,24.68,24.79,24.61,24.67,192250.0,24.68,24.79,24.61,24.67,192250.0
2021-12-07 11:00:00,24.67,24.78,24.57,24.78,117133.0,24.67,24.78,24.57,24.78,117133.0
2021-12-07 11:30:00,24.77,24.79,24.69,24.77,150591.0,24.77,24.79,24.69,24.77,150591.0
2021-12-07 12:00:00,24.76,24.91,24.65,24.72,272886.0,24.76,24.91,24.65,24.72,272886.0
2021-12-07 12:30:00,24.71,24.78,24.66,24.74,159121.0,24.71,24.78,24.66,24.74,159121.0
2021-12-07 13:00:00,24.75,24.79,24.66,24.76,113522.0,24.75,24.79,24.66,24.76,113522.0
2021-12-07 13:30:00,24.76,24.82,24.71,24.82,103753.0,24.76,24.82,24.71,24.82,103753.0
2021-12-07 14:00:00,24.81,24.81,24.61,24.66,92783.0,24.81,24.81,24.61,24.66,92783.0
2021-12-07 14:30:00,24.66,24.76,24.65,24.71,154647.0,24.66,24.76,24.65,24.71,154647.0
2021-12-07 15:00:00,24.71,24.73,24.49,24.49,193174.0,24.71,24.73,24.49,24.49,193174.0
2021-12-07 15:30:00,24.49,24.53,24.4,24.45,801336.0,24.49,24.53,24.4,24.45,801336.0
2021-12-08 09:30:00,24.4,24.53,24.06,24.21,352555.0,24.4,24.53,24.06,24.21,352555.0
2021-12-08 10:00:00,24.21,24.49,24.16,24.24,187771.0,24.21,24.49,24.16,24.24,187771.0
2021-12-08 10:30:00,24.23,24.36,24.23,24.28,156407.0,24.23,24.36,24.23,24.28,156407.0
2021-12-08 11:00:00,24.28,24.39,24.28,24.33,108529.0,24.28,24.39,24.28,24.33,108529.0
2021-12-08 11:30:00,24.34,24.49,24.34,24.4,107916.0,24.34,24.49,24.34,24.4,107916.0
2021-12-08 12:00:00,24.4,24.43,24.31,24.37,107419.0,24.4,24.43,24.31,24.37,107419.0
2021-12-08 12:30:00,24.36,24.49,24.32,24.42,116444.0,24.36,24.49,24.32,24.42,116444.0
2021-12-08 13:00:00,24.42,24.46,24.34,24.39,123699.0,24.42,24.46,24.34,24.39,123699.0
2021-12-08 13:30:00,24.39,24.46,24.36,24.36,85678.0,24.39,24.46,24.36,24.36,85678.0
2021-12-08 14:00:00,24.36,24.4,24.3,24.31,99952.0,24.36,24.4,24.3,24.31,99952.0
2021-12-08 14:30:00,24.3,24.39,24.28,24.32,123880.0,24.3,24.39,24.28,24.32,123880.0
2021-12-08 15:00:00,24.33,24.35,24.26,24.27,134183.0,24.33,24.35,24.26,24.27,134183.0
2021-12-08 15:30:00,24.27,24.31,24.23,24.25,497673.0,24.27,24.31,24.23,24.25,497673.0
2021-12-09 09:30:00,24.21,24.47,24.09,24.34,179678.0,24.21,24.47,24.09,24.34,179678.0
2021-12-09 10:00:00,24.33,24.6,24.24,24.41,261969.0,24.33,24.6,24.24,24.41,261969.0
2021-12-09 10:30:00,24.41,24.43,24.06,24.1,203888.0,24.41,24.43,24.06,24.1,203888.0
2021-12-09 11:00:00,24.09,24.15,23.94,24.14,115384.0,24.09,24.15,23.94,24.14,115384.0
2021-12-09 11:30:00,24.15,24.39,24.14,24.26,284938.0,24.15,24.39,24.14,24.26,284938.0
2021-12-09 12:00:00,24.26,24.27,24.15,24.25,60191.0,24.26,24.27,24.15,24.25,60191.0
2021-12-09 12:30:00,24.25,24.33,24.23,24.25,55080.0,24.25,24.33,24.23,24.25,55080.0
2021-12-09 13:00:00,24.25,24.27,24.17,24.21,75735.0,24.25,24.27,24.17,24.21,75735.0
2021-12-09 13:30:00,24.21,24.26,24.16,24.21,65344.0,24.21,24.26,24.16,24.21,65344.0
2021-12-09 14:00:00,24.21,24.29,24.11,24.12,135174.0,24.21,24.29,24.11,24.12,135174.0
2021-12-09 14:30:00,24.11,24.18,24.07,24.08,263770.0,24.11,24.18,24.07,24.08,263770.0
2021-12-09 15:00:00,24.08,24.12,23.92,23.97,155087.0,24.08,24.12,23.92,23.97,155087.0
2021-12-09 15:30:00,23.98,24.02,23.87,23.89,658346.0,23.98,24.02,23.87,23.89,658346.0
2021-12-10 09:30:00,24.08,24.09,23.54,23.55,237926.0,24.08,24.09,23.54,23.55,237926.0
2021-12-10 10:00:00,23.55,23.73,23.54,23.66,148019.0,23.55,23.73,23.54,23.66,148019.0
2021-12-10 10:30:00,23.65,23.68,23.47,23.6,166884.0,23.65,23.68,23.47,23.6,166884.0
2021-12-10 11:00:00,23.59,23.59,23.36,23.52,152122.0,23.59,23.59,23.36,23.52,152122.0
2021-12-10 11:30:00,23.51,23.73,23.45,23.7,147427.0,23.51,23.73,23.45,23.7,147427.0
2021-12-10 12:00:00,23.7,23.74,23.58,23.59,96799.0,23.7,23.74,23.58,23.59,96799.0
2021-12-10 12:30:00,23.6,23.66,23.54,23.64,140823.0,23.6,23.66,23.54,23.64,140823.0
2021-12-10 13:00:00,23.64,23.68,23.58,23.61,63951.0,23.64,23.68,23.58,23.61,63951.0
2021-12-10 13:30:00,23.61,23.64,23.54,23.58,74127.0,23.61,23.64,23.54,23.58,74127.0
2021-12-10 14:00:00,23.58,23.71,23.55,23.66,146233.0,23.58,23.71,23.55,23.66,146233.0
2021-12-10 14:30:00,23.66,23.69,23.45,23.46,123324.0,23.66,23.69,23.45,23.46,123324.0
2021-12-10 15:00:00,23.45,23.47,23.39,23.43,218425.0,23.45,23.47,23.39,23.43,218425.0
2021-12-10 15:30:00,23.43,23.63,23.42,23.61,909919.0,23.43,23.63,23.42,23.61,909919.0
2021-12-13 09:30:00,23.68,23.74,23.14,23.21,211372.0,23.68,23.74,23.14,23.21,211372.0
2021-12-13 10:00:00,23.2,23.21,22.91,22.95,286711.0,23.2,23.21,22.91,22.95,286711.0
2021-12-13 10:30:00,22.94,23.01,22.68,22.75,185631.0,22.94,23.01,22.68,22.75,185631.0
2021-12-13 11:00:00,22.74,22.8,22.55,22.61,94416.0,22.74,22.8,22.55,22.61,94416.0
2021-12-13 11:30:00,22.61,22.65,22.39,22.47,138942.0,22.61,22.65,22.39,22.47,138942.0
2021-12-13 12:00:00,22.46,22.57,22.37,22.57,243546.0,22.46,22.57,22.37,22.57,243546.0
2021-12-13 12:30:00,22.57,22.66,22.34,22.37,358899.0,22.57,22.66,22.34,22.37,358899.0
2021-12-13 13:00:00,22.37,22.51,22.37,22.44,142135.0,22.37,22.51,22.37,22.44,142135.0
2021-12-13 13:30:00,22.43,22.54,22.35,22.54,107620.0,22.43,22.54,22.35,22.54,107620.0
2021-12-13 14:00:00,22.54,22.71,22.54,22.69,399304.0,22.54,22.71,22.54,22.69,399304.0
2021-12-13 14:30:00,22.69,22.74,22.6,22.72,197522.0,22.69,22.74,22.6,22.72,197522.0
2021-12-13 15:00:00,22.72,22.81,22.71,22.79,176230.0,22.72,22.81,22.71,22.79,176230.0
2021-12-13 15:30:00,22.78,22.8,22.58,22.61,812912.0,22.78,22.8,22.58,22.61,812912.0
2021-12-14 09:30:00,22.4,22.53,22.22,22.41,277504.0,22.4,22.53,22.22,22.41,277504.0
2021-12-14 10:00:00,22.4,22.7,22.3,22.51,237314.0,22.4,22.7,22.3,22.51,237314.0
2021-12-14 10:30:00,22.51,22.57,22.3,22.36,156383.0,22.51,22.57,22.3,22.36,156383.0
2021-12-14 11:00:00,22.35,22.38,22.28,22.36,234110.0,22.35,22.38,22.28,22.36,234110.0
2021-12-14 11:30:00,22.37,22.52,22.32,22.38,175195.0,22.37,22.52,22.32,22.38,175195.0
2021-12-14 12:00:00,22.37,22.39,22.27,22.38,149826.0,22.37,22.39,22.27,22.38,149826.0
2021-12-14 12:30:00,22.36,22.37,22.27,22.29,115960.0,22.36,22.37,22.27,22.29,115960.0
2021-12-14 13:00:00,22.29,22.35,22.27,22.33,107152.0,22.29,22.35,22.27,22.33,107152.0
2021-12-14 13:30:00,22.33,22.33,22.21,22.22,122844.0,22.33,22.33,22.21,22.22,122844.0
2021-12-14 14:00:00,22.23,22.38,22.2,22.28,173663.0,22.23,22.38,22.2,22.28,173663.0
2021-12-14 14:30:00,22.28,22.31,22.22,22.3,140516.0,22.28,22.31,22.22,22.3,140516.0
2021-12-14 15:00:00,22.3,22.36,22.27,22.34,228209.0,22.3,22.36,22.27,22.34,228209.0
2021-12-14 15:30:00,22.34,22.37,22.22,22.25,872359.0,22.34,22.37,22.22,22.25,872359.0
2021-12-15 09:30:00,22.42,22.65,21.96,22.03,755412.0,22.42,22.65,21.96,22.03,755412.0
2021-12-15 10:00:00,22.04,22.15,21.89,21.98,356783.0,22.04,22.15,21.89,21.98,356783.0
2021-12-15 10:30:00,21.98,22.03,21.77,21.85,219018.0,21.98,22.03,21.77,21.85,219018.0
2021-12-15 11:00:00,21.86,21.96,21.72,21.77,320225.0,21.86,21.96,21.72,21.77,320225.0
2021-12-15 11:30:00,21.77,21.82,21.59,21.76,238639.0,21.77,21.82,21.59,21.76,238639.0
2021-12-15 12:00:00,21.75,21.84,21.72,21.79,134661.0,21.75,21.84,21.72,21.79,134661.0
2021-12-15 12:30:00,21.78,21.85,21.73,21.8,149430.0,21.78,21.85,21.73,21.8,149430.0
2021-12-15 13:00:00,21.8,21.94,21.74,21.87,463297.0,21.8,21.94,21.74,21.87,463297.0
2021-12-15 13:30:00,21.87,22.0,21.75,21.92,392649.0,21.87,22.0,21.75,21.92,392649.0
2021-12-15 14:00:00,21.91,22.2,21.79,22.08,374351.0,21.91,22.2,21.79,22.08,374351.0
2021-12-15 14:30:00,22.07,22.28,22.07,22.14,537216.0,22.07,22.28,22.07,22.14,537216.0
2021-12-15 15:00:00,22.14,22.45,22.12,22.43,376400.0,22.14,22.45,22.12,22.43,376400.0
2021-12-15 15:30:00,22.43,22.44,22.22,22.37,1013866.0,22.43,22.44,22.22,22.37,1013866.0
2021-12-16 09:30:00,21.73,22.1,21.28,22.03,1615218.0,21.73,22.1,21.28,22.03,1615218.0
2021-12-16 10:00:00,22.04,22.09,21.81,22.05,542715.0,22.04,22.09,21.81,22.05,542715.0
2021-12-16 10:30:00,22.05,22.1,21.79,21.83,644164.0,22.05,22.1,21.79,21.83,644164.0
2021-12-16 11:00:00,21.82,21.88,21.7,21.83,337616.0,21.82,21.88,21.7,21.83,337616.0
2021-12-16 11:30:00,21.82,21.83,21.6,21.62,303111.0,21.82,21.83,21.6,21.62,303111.0
2021-12-16 12:00:00,21.63,21.71,21.57,21.6,242399.0,21.63,21.71,21.57,21.6,242399.0
2021-12-16 12:30:00,21.59,21.62,21.39,21.39,287201.0,21.59,21.62,21.39,21.39,287201.0
2021-12-16 13:00:00,21.39,21.64,21.38,21.63,235666.0,21.39,21.64,21.38,21.63,235666.0
2021-12-16 13:30:00,21.64,21.86,21.52,21.64,512484.0,21.64,21.86,21.52,21.64,512484.0
2021-12-16 14:00:00,21.64,21.67,21.52,21.55,253902.0,21.64,21.67,21.52,21.55,253902.0
2021-12-16 14:30:00,21.55,21.6,21.41,21.48,387817.0,21.55,21.6,21.41,21.48,387817.0
2021-12-16 15:00:00,21.47,21.56,21.35,21.55,529816.0,21.47,21.56,21.35,21.55,529816.0
2021-12-16 15:30:00,21.55,21.6,21.34,21.37,1197593.0,21.55,21.6,21.34,21.37,1197593.0
2021-12-17 09:30:00,21.19,21.26,20.65,20.82,602545.0,21.19,21.26,20.65,20.82,602545.0
2021-12-17 10:00:00,20.81,21.09,20.76,21.08,601360.0,20.81,21.09,20.76,21.08,601360.0
2021-12-17 10:30:00,21.08,21.29,21.04,21.16,470256.0,21.08,21.29,21.04,21.16,470256.0
2021-12-17 11:00:00,21.17,21.18,20.98,21.14,437705.0,21.17,21.18,20.98,21.14,437705.0
2021-12-17 11:30:00,21.14,21.16,20.87,20.96,270377.0,21.14,21.16,20.87,20.96,270377.0
2021-12-17 12:00:00,20.96,20.96,20.78,20.86,205106.0,20.96,20.96,20.78,20.86,205106.0
2021-12-17 12:30:00,20.86,20.92,20.81,20.89,206522.0,20.86,20.92,20.81,20.89,206522.0
2021-12-17 13:00:00,20.89,20.93,20.85,20.92,175236.0,20.89,20.93,20.85,20.92,175236.0
2021-12-17 13:30:00,20.92,21.01,20.87,20.93,175915.0,20.92,21.01,20.87,20.93,175915.0
2021-12-17 14:00:00,20.93,21.01,20.86,20.94,206488.0,20.93,21.01,20.86,20.94,206488.0
2021-12-17 14:30:00,20.94,20.99,20.87,20.96,211945.0,20.94,20.99,20.87,20.96,211945.0
2021-12-17 15:00:00,20.96,21.02,20.91,20.97,256976.0,20.96,21.02,20.91,20.97,256976.0
2021-12-17 15:30:00,20.98,21.05,20.86,20.89,1371825.0,20.98,21.05,20.86,20.89,1371825.0
2021-12-20 09:30:00,20.79,20.82,20.31,20.49,472061.0,20.79,20.82,20.31,20.49,472061.0
2021-12-20 10:00:00,20.47,20.5,20.19,20.23,404641.0,20.47,20.5,20.19,20.23,404641.0
2021-12-20 10:30:00,20.22,20.25,20.07,20.11,212174.0,20.22,20.25,20.07,20.11,212174.0
2021-12-20 11:00:00,20.1,20.13,19.9,20.01,303360.0,20.1,20.13,19.9,20.01,303360.0
2021-12-20 11:30:00,20.01,20.07,19.96,20.05,221676.0,20.01,20.07,19.96,20.05,221676.0
2021-12-20 12:00:00,20.05,20.08,19.92,19.98,174429.0,20.05,20.08,19.92,19.98,174429.0
2021-12-20 12:30:00,19.98,19.99,19.86,19.9,230501.0,19.98,19.99,19.86,19.9,230501.0
2021-12-20 13:00:00,19.91,19.95,19.83,19.86,274478.0,19.91,19.95,19.83,19.86,274478.0
2021-12-20 13:30:00,19.86,20.0,19.83,19.92,205602.0,19.86,20.0,19.83,19.92,205602.0
2021-12-20 14:00:00,19.93,20.06,19.92,20.0,239976.0,19.93,20.06,19.92,20.0,239976.0
2021-12-20 14:30:00,20.0,20.01,19.83,19.91,249101.0,20.0,20.01,19.83,19.91,249101.0
2021-12-20 15:00:00,19.91,19.96,19.84,19.95,440331.0,19.91,19.96,19.84,19.95,440331.0
2021-12-20 15:30:00,19.95,19.97,19.87,19.95,1274170.0,19.95,19.97,19.87,19.95,1274170.0
2021-12-21 09:30:00,20.21,20.5,20.21,20.45,611583.0,20.21,20.5,20.21,20.45,611583.0
2021-12-21 10:00:00,20.45,20.53,20.36,20.39,499090.0,20.45,20.53,20.36,20.39,499090.0
2021-12-21 10:30:00,20.39,20.49,20.28,20.46,399170.0,20.39,20.49,20.28,20.46,399170.0
2021-12-21 11:00:00,20.46,20.54,20.39,20.46,340915.0,20.46,20.54,20.39,20.46,340915.0
2021-12-21 11:30:00,20.46,20.5,20.37,20.47,262875.0,20.46,20.5,20.37,20.47,262875.0
2021-12-21 12:00:00,20.46,20.56,20.43,20.5,267295.0,20.46,20.56,20.43,20.5,267295.0
2021-12-21 12:30:00,20.5,20.55,20.44,20.48,263326.0,20.5,20.55,20.44,20.48,263326.0
2021-12-21 13:00:00,20.47,20.5,20.42,20.46,257133.0,20.47,20.5,20.42,20.46,257133.0
2021-12-21 13:30:00,20.46,20.49,20.35,20.39,264621.0,20.46,20.49,20.35,20.39,264621.0
2021-12-21 14:00:00,20.4,20.45,20.35,20.41,262351.0,20.4,20.45,20.35,20.41,262351.0
2021-12-21 14:30:00,20.41,20.46,20.31,20.41,283257.0,20.41,20.46,20.31,20.41,283257.0
2021-12-21 15:00:00,20.42,20.48,20.4,20.46,369893.0,20.42,20.48,20.4,20.46,369893.0
2021-12-21 15:30:00,20.46,20.55,20.39,20.49,1293793.0,20.46,20.55,20.39,20.49,1293793.0
2021-12-22 09:30:00,20.4,20.62,20.11,20.32,320371.0,20.4,20.62,20.11,20.32,320371.0
2021-12-22 10:00:00,20.32,20.41,20.24,20.33,268503.0,20.32,20.41,20.24,20.33,268503.0
2021-12-22 10:30:00,20.34,20.41,20.28,20.37,198925.0,20.34,20.41,20.28,20.37,198925.0
2021-12-22 11:00:00,20.37,20.38,20.08,20.13,268392.0,20.37,20.38,20.08,20.13,268392.0
2021-12-22 11:30:00,20.14,20.41,20.1,20.38,500891.0,20.14,20.41,20.1,20.38,500891.0
2021-12-22 12:00:00,20.38,20.49,20.37,20.45,283577.0,20.38,20.49,20.37,20.45,283577.0
2021-12-22 12:30:00,20.45,20.55,20.4,20.51,263949.0,20.45,20.55,20.4,20.51,263949.0
2021-12-22 13:00:00,20.51,20.57,20.45,20.5,286378.0,20.51,20.57,20.45,20.5,286378.0
2021-12-22 13:30:00,20.49,20.54,20.4,20.43,353678.0,20.49,20.54,20.4,20.43,353678.0
2021-12-22 14:00:00,20.43,20.45,20.31,20.32,208754.0,20.43,20.45,20.31,20.32,208754.0
2021-12-22 14:30:00,20.31,20.38,20.29,20.35,130201.0,20.31,20.38,20.29,20.35,130201.0
2021-12-22 15:00:00,20.34,20.36,20.25,20.29,142905.0,20.34,20.36,20.25,20.29,142905.0
2021-12-22 15:30:00,20.29,20.44,20.28,20.36,760045.0,20.29,20.44,20.28,20.36,760045.0
2021-12-23 09:30:00,20.51,20.61,20.26,20.31,671271.0,20.51,20.61,20.26,20.31,671271.0
2021-12-23 10:00:00,20.3,20.45,20.29,20.3,172825.0,20.3,20.45,20.29,20.3,172825.0
2021-12-23 10:30:00,20.31,20.46,20.31,20.45,154923.0,20.31,20.46,20.31,20.45,154923.0
2021-12-23 11:00:00,20.44,20.54,20.37,20.48,242048.0,20.44,20.54,20.37,20.48,242048.0
2021-12-23 11:30:00,20.49,20.57,20.49,20.54,138663.0,20.49,20.57,20.49,20.54,138663.0
2021-12-23 12:00:00,20.54,20.55,20.44,20.45,164542.0,20.54,20.55,20.44,20.45,164542.0
2021-12-23 12:30:00,20.45,20.61,20.44,20.53,640387.0,20.45,20.61,20.44,20.53,640387.0
2021-12-23 13:00:00,20.54,20.67,20.53,20.67,156919.0,20.54,20.67,20.53,20.67,156919.0
2021-12-23 13:30:00,20.67,20.69,20.63,20.68,107915.0,20.67,20.69,20.63,20.68,107915.0
2021-12-23 14:00:00,20.68,20.69,20.6,20.69,187303.0,20.68,20.69,20.6,20.69,187303.0
2021-12-23 14:30:00,20.68,20.69,20.61,20.61,142282.0,20.68,20.69,20.61,20.61,142282.0
2021-12-23 15:00:00,20.61,20.63,20.55,20.58,126805.0,20.61,20.63,20.55,20.58,126805.0
2021-12-23 15:30:00,20.58,20.65,20.56,20.62,560623.0,20.58,20.65,20.56,20.62,560623.0
2021-12-27 09:30:00,20.63,20.85,20.53,20.57,322025.0,20.63,20.85,20.53,20.57,322025.0
2021-12-27 10:00:00,20.59,20.74,20.49,20.71,211615.0,20.59,20.74,20.49,20.71,211615.0
2021-12-27 10:30:00,20.71,20.81,20.68,20.8,185222.0,20.71,20.81,20.68,20.8,185222.0
2021-12-27 11:00:00,20.81,21.03,20.81,20.96,693296.0,20.81,21.03,20.81,20.96,693296.0
2021-12-27 11:30:00,20.95,21.02,20.87,20.98,222743.0,20.95,21.02,20.87,20.98,222743.0
2021-12-27 12:00:00,20.99,21.08,20.98,21.02,212592.0,20.99,21.08,20.98,21.02,212592.0
2021-12-27 12:30:00,21.03,21.05,20.94,20.96,247585.0,21.03,21.05,20.94,20.96,247585.0
2021-12-27 13:00:00,20.96,21.02,20.93,20.98,152923.0,20.96,21.02,20.93,20.98,152923.0
2021-12-27 13:30:00,20.98,21.06,20.88,20.95,196811.0,20.98,21.06,20.88,20.95,196811.0
2021-12-27 14:00:00,20.95,20.98,20.9,20.97,117387.0,20.95,20.98,20.9,20.97,117387.0
2021-12-27 14:30:00,20.97,21.01,20.89,20.9,114104.0,20.97,21.01,20.89,20.9,114104.0
2021-12-27 15:00:00,20.9,20.91,20.82,20.86,273598.0,20.9,20.91,20.82,20.86,273598.0
2021-12-27 15:30:00,20.87,20.93,20.81,20.89,636136.0,20.87,20.93,20.81,20.89,636136.0
2021-12-28 09:30:00,20.93,21.36,20.86,21.31,369774.0,20.93,21.36,20.86,21.31,369774.0
2021-12-28 10:00:00,21.3,21.42,21.18,21.3,256087.0,21.3,21.42,21.18,21.3,256087.0
2021-12-28 10:30:00,21.3,21.36,21.17,21.21,178524.0,21.3,21.36,21.17,21.21,178524.0
2021-12-28 11:00:00,21.21,21.22,21.0,21.05,149355.0,21.21,21.22,21.0,21.05,149355.0
2021-12-28 11:30:00,21.05,21.12,21.03,21.08,115246.0,21.05,21.12,21.03,21.08,115246.0
2021-12-28 12:00:00,21.09,21.11,21.04,21.06,92654.0,21.09,21.11,21.04,21.06,92654.0
2021-12-28 12:30:00,21.07,21.07,20.98,21.04,123724.0,21.07,21.07,20.98,21.04,123724.0
2021-12-28 13:00:00,21.04,21.07,21.0,21.03,67921.0,21.04,21.07,21.0,21.03,67921.0
2021-12-28 13:30:00,21.02,21.05,20.97,21.03,117887.0,21.02,21.05,20.97,21.03,117887.0
2021-12-28 14:00:00,21.03,21.06,20.96,21.05,163729.0,21.03,21.06,20.96,21.05,163729.0
2021-12-28 14:30:00,21.04,21.08,21.02,21.05,108503.0,21.04,21.08,21.02,21.05,108503.0
2021-12-28 15:00:00,21.04,21.06,21.01,21.04,108915.0,21.04,21.06,21.01,21.04,108915.0
2021-12-28 15:30:00,21.05,21.06,20.9,20.94,550232.0,21.05,21.06,20.9,20.94,550232.0
2021-12-29 09:30:00,20.99,21.17,20.93,21.08,224038.0,20.99,21.17,20.93,21.08,224038.0
2021-12-29 10:00:00,21.09,21.23,20.99,21.17,224935.0,21.09,21.23,20.99,21.17,224935.0
2021-12-29 10:30:00,21.18,21.36,21.14,21.34,232648.0,21.18,21.36,21.14,21.34,232648.0
2021-12-29 11:00:00,21.35,21.39,21.26,21.32,232256.0,21.35,21.39,21.26,21.32,232256.0
2021-12-29 11:30:00,21.32,21.36,21.28,21.32,132168.0,21.32,21.36,21.28,21.32,132168.0
2021-12-29 12:00:00,21.32,21.36,21.17,21.22,216132.0,21.32,21.36,21.17,21.22,216132.0
2021-12-29 12:30:00,21.22,21.26,21.2,21.23,113683.0,21.22,21.26,21.2,21.23,113683.0
2021-12-29 13:00:00,21.24,21.26,21.15,21.19,120762.0,21.24,21.26,21.15,21.19,120762.0
2021-12-29 13:30:00,21.18,21.22,21.17,21.22,93130.0,21.18,21.22,21.17,21.22,93130.0
2021-12-29 14:00:00,21.21,21.23,21.15,21.18,92862.0,21.21,21.23,21.15,21.18,92862.0
2021-12-29 14:30:00,21.18,21.28,21.17,21.25,152918.0,21.18,21.28,21.17,21.25,152918.0
2021-12-29 15:00:00,21.25,21.25,21.18,21.21,144555.0,21.25,21.25,21.18,21.21,144555.0
2021-12-29 15:30:00,21.22,21.23,21.07,21.08,751963.0,21.22,21.23,21.07,21.08,751963.0
2021-12-30 09:30:00,21.15,21.47,21.02,21.44,991082.0,21.15,21.47,21.02,21.44,991082.0
2021-12-30 10:00:00,21.44,21.47,21.21,21.23,237720.0,21.44,21.47,21.21,21.23,237720.0
2021-12-30 10:30:00,21.23,21.33,21.21,21.25,138197.0,21.23,21.33,21.21,21.25,138197.0
2021-12-30 11:00:00,21.25,21.26,21.18,21.2,189528.0,21.25,21.26,21.18,21.2,189528.0
2021-12-30 11:30:00,21.21,21.32,21.21,21.3,74694.0,21.21,21.32,21.21,21.3,74694.0
2021-12-30 12:00:00,21.3,21.33,21.24,21.25,104163.0,21.3,21.33,21.24,21.25,104163.0
2021-12-30 12:30:00,21.25,21.3,21.22,21.29,75441.0,21.25,21.3,21.22,21.29,75441.0
2021-12-30 13:00:00,21.28,21.29,21.25,21.28,51375.0,21.28,21.29,21.25,21.28,51375.0
2021-12-30 13:30:00,21.27,21.3,21.22,21.22,66561.0,21.27,21.3,21.22,21.22,66561.0
2021-12-30 14:00:00,21.22,21.23,21.16,21.2,127264.0,21.22,21.23,21.16,21.2,127264.0
2021-12-30 14:30:00,21.19,21.22,21.14,21.19,118139.0,21.19,21.22,21.14,21.19,118139.0
2021-12-30 15:00:00,21.19,21.19,21.1,21.17,96079.0,21.19,21.19,21.1,21.17,96079.0
2021-12-30 15:30:00,21.17,21.18,21.01,21.04,479496.0,21.17,21.18,21.01,21.04,479496.0
2021-12-31 09:30:00,21.07,21.27,21.02,21.13,275662.0,21.07,21.27,21.02,21.13,275662.0
2021-12-31 10:00:00,21.14,21.19,20.93,20.96,519288.0,21.14,21.19,20.93,20.96,519288.0
2021-12-31 10:30:00,20.96,20.99,20.87,20.95,169869.0,20.96,20.99,20.87,20.95,169869.0
2021-12-31 11:00:00,20.95,21.08,20.93,21.07,111101.0,20.95,21.08,20.93,21.07,111101.0
2021-12-31 11:30:00,21.07,21.08,21.01,21.02,103973.0,21.07,21.08,21.01,21.02,103973.0
2021-12-31 12:00:00,21.03,21.06,21.01,21.05,86391.0,21.03,21.06,21.01,21.05,86391.0
2021-12-31 12:30:00,21.04,21.07,20.99,21.07,121558.0,21.04,21.07,20.99,21.07,121558.0
2021-12-31 13:00:00,21.07,21.09,21.05,21.07,77172.0,21.07,21.09,21.05,21.07,77172.0
2021-12-31 13:30:00,21.07,21.15,21.06,21.14,78577.0,21.07,21.15,21.06,21.14,78577.0
2021-12-31 14:00:00,21.14,21.16,21.1,21.14,109694.0,21.14,21.16,21.1,21.14,109694.0
2021-12-31 14:30:00,21.14,21.16,21.08,21.12,127798.0,21.14,21.16,21.08,21.12,127798.0
2021-12-31 15:00:00,21.12,21.21,21.06,21.15,815237.0,21.12,21.21,21.06,21.15,815237.0
2021-12-31 15:30:00,21.15,21.25,21.09,21.2,551797.0,21.15,21.25,21.09,21.2,551797.0
2022-01-03 09:30:00,21.37,21.66,21.32,21.55,358755.0,21.37,21.66,21.32,21.55,358755.0
2022-01-03 10:00:00,21.56,21.62,21.32,21.57,367328.0,21.56,21.62,21.32,21.57,367328.0
2022-01-03 10:30:00,21.57,21.59,21.33,21.36,238087.0,21.57,21.59,21.33,21.36,238087.0
2022-01-03 11:00:00,21.36,21.53,21.28,21.39,301381.0,21.36,21.53,21.28,21.39,301381.0
2022-01-03 11:30:00,21.38,21.39,21.22,21.3,237824.0,21.38,21.39,21.22,21.3,237824.0
2022-01-03 12:00:00,21.29,21.32,21.22,21.28,100009.0,21.29,21.32,21.22,21.28,100009.0
2022-01-03 12:30:00,21.27,21.34,21.24,21.34,116777.0,21.27,21.34,21.24,21.34,116777.0
2022-01-03 13:00:00,21.34,21.34,21.19,21.2,183570.0,21.34,21.34,21.19,21.2,183570.0
2022-01-03 13:30:00,21.2,21.27,21.15,21.26,148565.0,21.2,21.27,21.15,21.26,148565.0
2022-01-03 14:00:00,21.26,21.33,21.26,21.32,220724.0,21.26,21.33,21.26,21.32,220724.0
2022-01-03 14:30:00,21.31,21.32,21.22,21.26,198845.0,21.31,21.32,21.22,21.26,198845.0
2022-01-03 15:00:00,21.26,21.3,21.23,21.27,177457.0,21.26,21.3,21.23,21.27,177457.0
2022-01-03 15:30:00,21.28,21.29,21.19,21.24,607809.0,21.28,21.29,21.19,21.24,607809.0
2022-01-04 09:30:00,22.01,22.01,21.43,21.48,676600.0,22.01,22.01,21.43,21.48,676600.0
2022-01-04 10:00:00,21.47,21.57,21.35,21.52,491017.0,21.47,21.57,21.35,21.52,491017.0
2022-01-04 10:30:00,21.52,21.79,21.39,21.42,562878.0,21.52,21.79,21.39,21.42,562878.0
2022-01-04 11:00:00,21.42,21.55,21.26,21.42,351940.0,21.42,21.55,21.26,21.42,351940.0
2022-01-04 11:30:00,21.41,21.65,21.34,21.64,315230.0,21.41,21.65,21.34,21.64,315230.0
2022-01-04 12:00:00,21.64,21.72,21.55,21.68,312123.0,21.64,21.72,21.55,21.68,312123.0
2022-01-04 12:30:00,21.69,21.79,21.68,21.71,259026.0,21.69,21.79,21.68,21.71,259026.0
2022-01-04 13:00:00,21.72,21.73,21.66,21.73,139909.0,21.72,21.73,21.66,21.73,139909.0
2022-01-04 13:30:00,21.73,21.73,21.53,21.55,167431.0,21.73,21.73,21.53,21.55,167431.0
2022-01-04 14:00:00,21.54,21.6,21.45,21.46,241352.0,21.54,21.6,21.45,21.46,241352.0
2022-01-04 14:30:00,21.46,21.48,21.39,21.46,217899.0,21.46,21.48,21.39,21.46,217899.0
2022-01-04 15:00:00,21.45,21.59,21.38,21.48,487447.0,21.45,21.59,21.38,21.48,487447.0
2022-01-04 15:30:00,21.48,21.55,21.44,21.49,981754.0,21.48,21.55,21.44,21.49,981754.0
2022-01-05 09:30:00,21.34,21.61,21.31,21.44,410717.0,21.34,21.61,21.31,21.44,410717.0
2022-01-05 10:00:00,21.44,21.55,21.25,21.46,464985.0,21.44,21.55,21.25,21.46,464985.0
2022-01-05 10:30:00,21.45,21.6,21.4,21.58,237679.0,21.45,21.6,21.4,21.58,237679.0
2022-01-05 11:00:00,21.57,21.6,21.5,21.56,199039.0,21.57,21.6,21.5,21.56,199039.0
2022-01-05 11:30:00,21.55,21.58,21.48,21.53,188377.0,21.55,21.58,21.48,21.53,188377.0
2022-01-05 12:00:00,21.53,21.55,21.47,21.54,109982.0,21.53,21.55,21.47,21.54,109982.0
2022-01-05 12:30:00,21.54,21.54,21.37,21.38,223954.0,21.54,21.54,21.37,21.38,223954.0
2022-01-05 13:00:00,21.38,21.38,21.26,21.37,145717.0,21.38,21.38,21.26,21.37,145717.0
2022-01-05 13:30:00,21.36,21.36,21.26,21.3,114868.0,21.36,21.36,21.26,21.3,114868.0
2022-01-05 14:00:00,21.3,21.32,20.98,21.01,264237.0,21.3,21.32,20.98,21.01,264237.0
2022-01-05 14:30:00,21.01,21.06,20.84,20.87,224923.0,21.01,21.06,20.84,20.87,224923.0
2022-01-05 15:00:00,20.88,20.88,20.72,20.74,216774.0,20.88,20.88,20.72,20.74,216774.0
2022-01-05 15:30:00,20.73,20.82,20.68,20.71,790407.0,20.73,20.82,20.68,20.71,790407.0
2022-01-06 09:30:00,20.69,20.87,20.33,20.42,378514.0,20.69,20.87,20.33,20.42,378514.0
2022-01-06 10:00:00,20.4,20.46,20.05,20.3,419997.0,20.4,20.46,20.05,20.3,419997.0
2022-01-06 10:30:00,20.29,20.66,20.28,20.57,344408.0,20.29,20.66,20.28,20.57,344408.0
2022-01-06 11:00:00,20.57,20.82,20.52,20.73,279891.0,20.57,20.82,20.52,20.73,279891.0
2022-01-06 11:30:00,20.73,20.83,20.6,20.8,186985.0,20.73,20.83,20.6,20.8,186985.0
2022-01-06 12:00:00,20.8,20.86,20.76,20.86,121836.0,20.8,20.86,20.76,20.86,121836.0
2022-01-06 12:30:00,20.86,20.97,20.83,20.92,172987.0,20.86,20.97,20.83,20.92,172987.0
2022-01-06 13:00:00,20.92,20.92,20.83,20.87,132589.0,20.92,20.92,20.83,20.87,132589.0
2022-01-06 13:30:00,20.88,20.89,20.76,20.84,127037.0,20.88,20.89,20.76,20.84,127037.0
2022-01-06 14:00:00,20.84,20.92,20.75,20.87,129400.0,20.84,20.92,20.75,20.87,129400.0
2022-01-06 14:30:00,20.87,20.88,20.8,20.81,146366.0,20.87,20.88,20.8,20.81,146366.0
2022-01-06 15:00:00,20.82,20.87,20.75,20.82,160629.0,20.82,20.87,20.75,20.82,160629.0
2022-01-06 15:30:00,20.81,20.84,20.73,20.83,662366.0,20.81,20.84,20.73,20.83,662366.0
2022-01-07 09:30:00,20.7,20.79,20.38,20.54,402696.0,20.7,20.79,20.38,20.54,402696.0
2022-01-07 10:00:00,20.55,20.58,20.4,20.43,296668.0,20.55,20.58,20.4,20.43,296668.0
2022-01-07 10:30:00,20.41,20.44,20.04,20.1,493245.0,20.41,20.44,20.04,20.1,493245.0
2022-01-07 11:00:00,20.09,20.11,19.93,20.06,427570.0,20.09,20.11,19.93,20.06,427570.0
2022-01-07 11:30:00,20.06,20.24,20.05,20.14,267555.0,20.06,20.24,20.05,20.14,267555.0
2022-01-07 12:00:00,20.14,20.26,20.1,20.12,200552.0,20.14,20.26,20.1,20.12,200552.0
2022-01-07 12:30:00,20.12,20.15,20.05,20.13,263328.0,20.12,20.15,20.05,20.13,263328.0
2022-01-07 13:00:00,20.14,20.18,20.04,20.04,175229.0,20.14,20.18,20.04,20.04,175229.0
2022-01-07 13:30:00,20.05,20.08,20.01,20.02,163883.0,20.05,20.08,20.01,20.02,163883.0
2022-01-07 14:00:00,20.02,20.04,19.9,19.92,205845.0,20.02,20.04,19.9,19.92,205845.0
2022-01-07 14:30:00,19.94,20.08,19.93,20.02,348011.0,19.94,20.08,19.93,20.02,348011.0
2022-01-07 15:00:00,20.02,20.06,19.92,19.96,457533.0,20.02,20.06,19.92,19.96,457533.0
2022-01-07 15:30:00,19.96,19.99,19.81,19.85,1559861.0,19.96,19.99,19.81,19.85,1559861.0
2022-01-10 09:30:00,19.45,19.48,18.96,18.99,1189398.0,19.45,19.48,18.96,18.99,1189398.0
2022-01-10 10:00:00,18.99,19.19,18.94,19.12,712121.0,18.99,19.19,18.94,19.12,712121.0
2022-01-10 10:30:00,19.11,19.26,18.97,19.12,590905.0,19.11,19.26,18.97,19.12,590905.0
2022-01-10 11:00:00,19.12,19.34,19.05,19.33,399366.0,19.12,19.34,19.05,19.33,399366.0
2022-01-10 11:30:00,19.32,19.33,19.19,19.32,390757.0,19.32,19.33,19.19,19.32,390757.0
2022-01-10 12:00:00,19.32,19.33,19.21,19.23,268816.0,19.32,19.33,19.21,19.23,268816.0
2022-01-10 12:30:00,19.23,19.24,19.06,19.17,318194.0,19.23,19.24,19.06,19.17,318194.0
2022-01-10 13:00:00,19.17,19.25,19.11,19.2,234229.0,19.17,19.25,19.11,19.2,234229.0
2022-01-10 13:30:00,19.2,19.32,19.17,19.28,232788.0,19.2,19.32,19.17,19.28,232788.0
2022-01-10 14:00:00,19.28,19.37,19.26,19.35,238366.0,19.28,19.37,19.26,19.35,238366.0
2022-01-10 14:30:00,19.36,19.44,19.32,19.36,401603.0,19.36,19.44,19.32,19.36,401603.0
2022-01-10 15:00:00,19.37,19.42,19.29,19.36,292143.0,19.37,19.42,19.29,19.36,292143.0
2022-01-10 15:30:00,19.36,19.56,19.32,19.53,963448.0,19.36,19.56,19.32,19.53,963448.0
2022-01-11 09:30:00,19.45,19.51,19.13,19.24,449424.0,19.45,19.51,19.13,19.24,449424.0
2022-01-11 10:00:00,19.24,19.36,19.15,19.22,443560.0,19.24,19.36,19.15,19.22,443560.0
2022-01-11 10:30:00,19.23,19.27,18.95,19.05,495060.0,19.23,19.27,18.95,19.05,495060.0
2022-01-11 11:00:00,19.06,19.23,19.05,19.19,272857.0,19.06,19.23,19.05,19.19,272857.0
2022-01-11 11:30:00,19.19,19.4,19.16,19.37,313382.0,19.19,19.4,19.16,19.37,313382.0
2022-01-11 12:00:00,19.38,19.42,19.28,19.29,199644.0,19.38,19.42,19.28,19.29,199644.0
2022-01-11 12:30:00,19.29,19.41,19.26,19.36,305192.0,19.29,19.41,19.26,19.36,305192.0
2022-01-11 13:00:00,19.36,19.42,19.28,19.41,244130.0,19.36,19.42,19.28,19.41,244130.0
2022-01-11 13:30:00,19.41,19.49,19.4,19.46,230294.0,19.41,19.49,19.4,19.46,230294.0
2022-01-11 14:00:00,19.46,19.5,19.41,19.44,268686.0,19.46,19.5,19.41,19.44,268686.0
2022-01-11 14:30:00,19.45,19.49,19.36,19.44,226513.0,19.45,19.49,19.36,19.44,226513.0
2022-01-11 15:00:00,19.45,19.5,19.42,19.43,286354.0,19.45,19.5,19.42,19.43,286354.0
2022-01-11 15:30:00,19.43,19.48,19.4,19.46,855051.0,19.43,19.48,19.4,19.46,855051.0
2022-01-12 09:30:00,19.72,20.03,19.69,20.02,1156919.0,19.72,20.03,19.69,20.02,1156919.0
2022-01-12 10:00:00,20.02,20.13,19.84,19.89,485242.0,20.02,20.13,19.84,19.89,485242.0
2022-01-12 10:30:00,19.9,19.93,19.55,19.55,410714.0,19.9,19.93,19.55,19.55,410714.0
2022-01-12 11:00:00,19.55,19.61,19.45,19.55,330030.0,19.55,19.61,19.45,19.55,330030.0
2022-01-12 11:30:00,19.55,19.61,19.5,19.52,215358.0,19.55,19.61,19.5,19.52,215358.0
2022-01-12 12:00:00,19.52,19.58,19.49,19.57,124189.0,19.52,19.58,19.49,19.57,124189.0
2022-01-12 12:30:00,19.58,19.76,19.56,19.73,257823.0,19.58,19.76,19.56,19.73,257823.0
2022-01-12 13:00:00,19.73,19.8,19.67,19.69,333623.0,19.73,19.8,19.67,19.69,333623.0
2022-01-12 13:30:00,19.69,19.72,19.56,19.57,200480.0,19.69,19.72,19.56,19.57,200480.0
2022-01-12 14:00:00,19.56,19.62,19.5,19.6,208355.0,19.56,19.62,19.5,19.6,208355.0
2022-01-12 14:30:00,19.6,19.6,19.5,19.51,169803.0,19.6,19.6,19.5,19.51,169803.0
2022-01-12 15:00:00,19.51,19.52,19.44,19.48,277363.0,19.51,19.52,19.44,19.48,277363.0
2022-01-12 15:30:00,19.48,19.65,19.47,19.58,1050968.0,19.48,19.65,19.47,19.58,1050968.0
2022-01-13 09:30:00,19.64,19.74,19.56,19.65,228880.0,19.64,19.74,19.56,19.65,228880.0
2022-01-13 10:00:00,19.64,19.66,19.5,19.54,146412.0,19.64,19.66,19.5,19.54,146412.0
2022-01-13 10:30:00,19.53,19.58,19.36,19.46,250002.0,19.53,19.58,19.36,19.46,250002.0
2022-01-13 11:00:00,19.46,19.55,19.42,19.53,183951.0,19.46,19.55,19.42,19.53,183951.0
2022-01-13 11:30:00,19.53,19.61,19.51,19.55,166865.0,19.53,19.61,19.51,19.55,166865.0
2022-01-13 12:00:00,19.55,19.55,19.31,19.37,182026.0,19.55,19.55,19.31,19.37,182026.0
2022-01-13 12:30:00,19.36,19.43,19.29,19.37,244856.0,19.36,19.43,19.29,19.37,244856.0
2022-01-13 13:00:00,19.37,19.41,19.3,19.35,213537.0,19.37,19.41,19.3,19.35,213537.0
2022-01-13 13:30:00,19.35,19.43,19.27,19.42,203596.0,19.35,19.43,19.27,19.42,203596.0
2022-01-13 14:00:00,19.42,19.5,19.36,19.39,195907.0,19.42,19.5,19.36,19.39,195907.0
2022-01-13 14:30:00,19.39,19.42,19.35,19.4,228843.0,19.39,19.42,19.35,19.4,228843.0
2022-01-13 15:00:00,19.4,19.43,19.35,19.37,329068.0,19.4,19.43,19.35,19.37,329068.0
2022-01-13 15:30:00,19.37,19.39,19.23,19.3,936277.0,19.37,19.39,19.23,19.3,936277.0
2022-01-14 09:30:00,18.99,18.99,18.4,18.65,1089303.0,18.99,18.99,18.4,18.65,1089303.0
2022-01-14 10:00:00,18.64,18.8,18.48,18.65,663960.0,18.64,18.8,18.48,18.65,663960.0
2022-01-14 10:30:00,18.66,18.72,18.57,18.57,983789.0,18.66,18.72,18.57,18.57,983789.0
2022-01-14 11:00:00,18.58,18.66,18.46,18.54,352568.0,18.58,18.66,18.46,18.54,352568.0
2022-01-14 11:30:00,18.55,18.75,18.5,18.62,225413.0,18.55,18.75,18.5,18.62,225413.0
2022-01-14 12:00:00,18.63,18.63,18.55,18.59,178591.0,18.63,18.63,18.55,18.59,178591.0
2022-01-14 12:30:00,18.58,18.62,18.45,18.52,954201.0,18.58,18.62,18.45,18.52,954201.0
2022-01-14 13:00:00,18.52,18.57,18.38,18.41,409852.0,18.52,18.57,18.38,18.41,409852.0
2022-01-14 13:30:00,18.42,18.55,18.38,18.55,247519.0,18.42,18.55,18.38,18.55,247519.0
2022-01-14 14:00:00,18.54,18.59,18.47,18.48,172712.0,18.54,18.59,18.47,18.48,172712.0
2022-01-14 14:30:00,18.48,18.66,18.48,18.65,263686.0,18.48,18.66,18.48,18.65,263686.0
2022-01-14 15:00:00,18.64,18.9,18.64,18.87,1034917.0,18.64,18.9,18.64,18.87,1034917.0
2022-01-14 15:30:00,18.87,18.95,18.85,18.87,867251.0,18.87,18.95,18.85,18.87,867251.0
2022-01-18 09:30:00,19.1,19.21,18.91,19.05,670215.0,19.1,19.21,18.91,19.05,670215.0
2022-01-18 10:00:00,19.05,19.11,18.86,18.96,441030.0,19.05,19.11,18.86,18.96,441030.0
2022-01-18 10:30:00,18.96,19.03,18.84,18.96,315732.0,18.96,19.03,18.84,18.96,315732.0
2022-01-18 11:00:00,18.96,18.99,18.88,18.89,192837.0,18.96,18.99,18.88,18.89,192837.0
2022-01-18 11:30:00,18.89,19.12,18.84,19.08,310436.0,18.89,19.12,18.84,19.08,310436.0
2022-01-18 12:00:00,19.08,19.14,18.96,19.05,269229.0,19.08,19.14,18.96,19.05,269229.0
2022-01-18 12:30:00,19.05,19.07,18.84,18.86,289508.0,19.05,19.07,18.84,18.86,289508.0
2022-01-18 13:00:00,18.87,18.87,18.73,18.79,302297.0,18.87,18.87,18.73,18.79,302297.0
2022-01-18 13:30:00,18.79,18.94,18.78,18.93,229871.0,18.79,18.94,18.78,18.93,229871.0
2022-01-18 14:00:00,18.92,18.99,18.9,18.96,259863.0,18.92,18.99,18.9,18.96,259863.0
2022-01-18 14:30:00,18.96,19.01,18.94,18.96,258320.0,18.96,19.01,18.94,18.96,258320.0
2022-01-18 15:00:00,18.97,18.98,18.82,18.85,274571.0,18.97,18.98,18.82,18.85,274571.0
2022-01-18 15:30:00,18.86,18.9,18.74,18.81,1294962.0,18.86,18.9,18.74,18.81,1294962.0
2022-01-19 09:30:00,18.99,19.41,18.96,19.31,527233.0,18.99,19.41,18.96,19.31,527233.0
2022-01-19 10:00:00,19.32,19.39,19.05,19.05,266041.0,19.32,19.39,19.05,19.05,266041.0
2022-01-19 10:30:00,19.06,19.07,18.88,18.98,246082.0,19.06,19.07,18.88,18.98,246082.0
2022-01-19 11:00:00,18.98,19.11,18.85,18.99,369030.0,18.98,19.11,18.85,18.99,369030.0
2022-01-19 11:30:00,18.99,19.04,18.91,19.0,247247.0,18.99,19.04,18.91,19.0,247247.0
2022-01-19 12:00:00,19.0,19.2,18.99,19.18,232051.0,19.0,19.2,18.99,19.18,232051.0
2022-01-19 12:30:00,19.18,19.2,19.08,19.17,241364.0,19.18,19.2,19.08,19.17,241364.0
2022-01-19 13:00:00,19.16,19.17,19.05,19.09,197751.0,19.16,19.17,19.05,19.09,197751.0
2022-01-19 13:30:00,19.09,19.11,19.04,19.11,188422.0,19.09,19.11,19.04,19.11,188422.0
2022-01-19 14:00:00,19.1,19.11,18.93,18.93,247002.0,19.1,19.11,18.93,18.93,247002.0
2022-01-19 14:30:00,18.93,19.04,18.91,19.01,184349.0,18.93,19.04,18.91,19.01,184349.0
2022-01-19 15:00:00,19.01,19.03,18.91,18.91,204723.0,19.01,19.03,18.91,18.91,204723.0
2022-01-19 15:30:00,18.91,18.93,18.79,18.79,1036942.0,18.91,18.93,18.79,18.79,1036942.0
2022-01-20 09:30:00,18.86,19.19,18.82,19.16,348210.0,18.86,19.19,18.82,19.16,348210.0
2022-01-20 10:00:00,19.15,19.31,19.12,19.21,750138.0,19.15,19.31,19.12,19.21,750138.0
2022-01-20 10:30:00,19.22,19.48,19.22,19.41,338070.0,19.22,19.48,19.22,19.41,338070.0
2022-01-20 11:00:00,19.4,19.45,19.19,19.22,377284.0,19.4,19.45,19.19,19.22,377284.0
2022-01-20 11:30:00,19.21,19.25,19.14,19.15,385409.0,19.21,19.25,19.14,19.15,385409.0
2022-01-20 12:00:00,19.16,19.26,19.13,19.25,177149.0,19.16,19.26,19.13,19.25,177149.0
2022-01-20 12:30:00,19.26,19.3,19.03,19.04,286044.0,19.26,19.3,19.03,19.04,286044.0
2022-01-20 13:00:00,19.04,19.04,18.91,18.96,258328.0,19.04,19.04,18.91,18.96,258328.0
2022-01-20 13:30:00,18.96,19.03,18.91,18.97,259326.0,18.96,19.03,18.91,18.97,259326.0
2022-01-20 14:00:00,18.97,19.03,18.9,18.92,194728.0,18.97,19.03,18.9,18.92,194728.0
2022-01-20 14:30:00,18.91,18.96,18.87,18.91,343169.0,18.91,18.96,18.87,18.91,343169.0
2022-01-20 15:00:00,18.92,18.97,18.76,18.8,388574.0,18.92,18.97,18.76,18.8,388574.0
2022-01-20 15:30:00,18.79,18.81,18.46,18.51,1204229.0,18.79,18.81,18.46,18.51,1204229.0
2022-01-21 09:30:00,18.88,18.96,18.58,18.68,944632.0,18.88,18.96,18.58,18.68,944632.0
2022-01-21 10:00:00,18.67,18.76,18.34,18.64,519693.0,18.67,18.76,18.34,18.64,519693.0
2022-01-21 10:30:00,18.65,19.11,18.64,19.1,811301.0,18.65,19.11,18.64,19.1,811301.0
2022-01-21 11:00:00,19.11,19.34,19.03,19.29,929750.0,19.11,19.34,19.03,19.29,929750.0
2022-01-21 11:30:00,19.28,19.3,18.97,19.02,448070.0,19.28,19.3,18.97,19.02,448070.0
2022-01-21 12:00:00,19.02,19.12,18.91,19.0,278330.0,19.02,19.12,18.91,19.0,278330.0
2022-01-21 12:30:00,19.0,19.1,18.94,19.07,486541.0,19.0,19.1,18.94,19.07,486541.0
2022-01-21 13:00:00,19.07,19.17,18.92,18.94,276288.0,19.07,19.17,18.92,18.94,276288.0
2022-01-21 13:30:00,18.94,19.02,18.9,18.95,222041.0,18.94,19.02,18.9,18.95,222041.0
2022-01-21 14:00:00,18.95,19.03,18.85,18.86,206260.0,18.95,19.03,18.85,18.86,206260.0
2022-01-21 14:30:00,18.87,18.94,18.78,18.79,258604.0,18.87,18.94,18.78,18.79,258604.0
2022-01-21 15:00:00,18.79,18.86,18.72,18.8,431768.0,18.79,18.86,18.72,18.8,431768.0
2022-01-21 15:30:00,18.8,18.97,18.76,18.77,1060799.0,18.8,18.97,18.76,18.77,1060799.0
2022-01-24 09:30:00,18.48,18.69,18.28,18.32,1056635.0,18.48,18.69,18.28,18.32,1056635.0
2022-01-24 10:00:00,18.32,18.46,18.14,18.35,708607.0,18.32,18.46,18.14,18.35,708607.0
2022-01-24 10:30:00,18.34,18.52,18.28,18.41,463558.0,18.34,18.52,18.28,18.41,463558.0
2022-01-24 11:00:00,18.41,18.47,18.28,18.47,434171.0,18.41,18.47,18.28,18.47,434171.0
2022-01-24 11:30:00,18.47,18.55,18.33,18.51,394847.0,18.47,18.55,18.33,18.51,394847.0
2022-01-24 12:00:00,18.51,18.54,18.16,18.25,354802.0,18.51,18.54,18.16,18.25,354802.0
2022-01-24 12:30:00,18.25,18.56,18.21,18.54,279578.0,18.25,18.56,18.21,18.54,279578.0
2022-01-24 13:00:00,18.54,18.86,18.53,18.72,315233.0,18.54,18.86,18.53,18.72,315233.0
2022-01-24 13:30:00,18.72,19.09,18.7,19.09,362058.0,18.72,19.09,18.7,19.09,362058.0
2022-01-24 14:00:00,19.08,19.28,18.97,18.98,440961.0,19.08,19.28,18.97,18.98,440961.0
2022-01-24 14:30:00,18.98,19.04,18.85,19.01,387058.0,18.98,19.04,18.85,19.01,387058.0
2022-01-24 15:00:00,19.01,19.19,18.95,19.16,404441.0,19.01,19.19,18.95,19.16,404441.0
2022-01-24 15:30:00,19.15,19.34,19.09,19.33,1310919.0,19.15,19.34,19.09,19.33,1310919.0
2022-01-25 09:30:00,18.86,18.86,18.44,18.5,617463.0,18.86,18.86,18.44,18.5,617463.0
2022-01-25 10:00:00,18.49,18.71,18.32,18.71,488087.0,18.49,18.71,18.32,18.71,488087.0
2022-01-25 10:30:00,18.7,18.72,18.5,18.54,381564.0,18.7,18.72,18.5,18.54,381564.0
2022-01-25 11:00:00,18.54,18.83,18.5,18.75,639787.0,18.54,18.83,18.5,18.75,639787.0
2022-01-25 11:30:00,18.75,18.76,18.53,18.62,409741.0,18.75,18.76,18.53,18.62,409741.0
2022-01-25 12:00:00,18.62,18.72,18.55,18.64,258167.0,18.62,18.72,18.55,18.64,258167.0
2022-01-25 12:30:00,18.64,18.64,18.39,18.49,228162.0,18.64,18.64,18.39,18.49,228162.0
2022-01-25 13:00:00,18.48,18.54,18.38,18.54,212938.0,18.48,18.54,18.38,18.54,212938.0
2022-01-25 13:30:00,18.53,18.65,18.49,18.64,202343.0,18.53,18.65,18.49,18.64,202343.0
2022-01-25 14:00:00,18.63,18.74,18.57,18.71,158286.0,18.63,18.74,18.57,18.71,158286.0
2022-01-25 14:30:00,18.72,18.87,18.64,18.86,169446.0,18.72,18.87,18.64,18.86,169446.0
2022-01-25 15:00:00,18.86,18.87,18.61,18.64,257841.0,18.86,18.87,18.61,18.64,257841.0
2022-01-25 15:30:00,18.64,18.7,18.54,18.61,967359.0,18.64,18.7,18.54,18.61,967359.0
2022-01-26 09:30:00,18.95,18.97,18.71,18.81,276565.0,18.95,18.97,18.71,18.81,276565.0
2022-01-26 10:00:00,18.81,18.97,18.75,18.79,424594.0,18.81,18.97,18.75,18.79,424594.0
2022-01-26 10:30:00,18.78,18.88,18.72,18.75,248567.0,18.78,18.88,18.72,18.75,248567.0
2022-01-26 11:00:00,18.75,18.89,18.62,18.73,284099.0,18.75,18.89,18.62,18.73,284099.0
2022-01-26 11:30:00,18.73,18.79,18.64,18.71,377665.0,18.73,18.79,18.64,18.71,377665.0
2022-01-26 12:00:00,18.71,18.72,18.61,18.63,182457.0,18.71,18.72,18.61,18.63,182457.0
2022-01-26 12:30:00,18.63,18.76,18.56,18.75,162322.0,18.63,18.76,18.56,18.75,162322.0
2022-01-26 13:00:00,18.75,18.76,18.63,18.71,147174.0,18.75,18.76,18.63,18.71,147174.0
2022-01-26 13:30:00,18.71,18.72,18.63,18.64,122580.0,18.71,18.72,18.63,18.64,122580.0
2022-01-26 14:00:00,18.63,18.86,18.5,18.65,450583.0,18.63,18.86,18.5,18.65,450583.0
2022-01-26 14:30:00,18.64,18.68,18.27,18.33,519370.0,18.64,18.68,18.27,18.33,519370.0
2022-01-26 15:00:00,18.33,18.33,17.9,18.16,1094506.0,18.33,18.33,17.9,18.16,1094506.0
2022-01-26 15:30:00,18.15,18.28,18.04,18.14,1240968.0,18.15,18.28,18.04,18.14,1240968.0
2022-01-27 09:30:00,18.44,18.86,18.35,18.58,1393037.0,18.44,18.86,18.35,18.58,1393037.0
2022-01-27 10:00:00,18.57,18.69,18.37,18.37,377416.0,18.57,18.69,18.37,18.37,377416.0
2022-01-27 10:30:00,18.37,18.41,18.2,18.32,403752.0,18.37,18.41,18.2,18.32,403752.0
2022-01-27 11:00:00,18.32,18.55,18.32,18.49,634843.0,18.32,18.55,18.32,18.49,634843.0
2022-01-27 11:30:00,18.49,18.53,18.33,18.34,343435.0,18.49,18.53,18.33,18.34,343435.0
2022-01-27 12:00:00,18.33,18.36,18.17,18.21,193312.0,18.33,18.36,18.17,18.21,193312.0
2022-01-27 12:30:00,18.21,18.22,18.08,18.15,264141.0,18.21,18.22,18.08,18.15,264141.0
2022-01-27 13:00:00,18.15,18.17,17.93,17.96,312941.0,18.15,18.17,17.93,17.96,312941.0
2022-01-27 13:30:00,17.95,18.1,17.83,18.09,1078674.0,17.95,18.1,17.83,18.09,1078674.0
2022-01-27 14:00:00,18.09,18.19,17.95,17.96,528194.0,18.09,18.19,17.95,17.96,528194.0
2022-01-27 14:30:00,17.94,18.06,17.88,17.97,625427.0,17.94,18.06,17.88,17.97,625427.0
2022-01-27 15:00:00,17.97,18.06,17.88,18.03,393077.0,17.97,18.06,17.88,18.03,393077.0
2022-01-27 15:30:00,18.03,18.24,18.0,18.13,939787.0,18.03,18.24,18.0,18.13,939787.0
2022-01-28 09:30:00,18.16,18.22,17.84,17.87,380718.0,18.16,18.22,17.84,17.87,380718.0
2022-01-28 10:00:00,17.87,17.99,17.67,17.68,317907.0,17.87,17.99,17.67,17.68,317907.0
2022-01-28 10:30:00,17.68,17.87,17.52,17.84,577594.0,17.68,17.87,17.52,17.84,577594.0
2022-01-28 11:00:00,17.85,18.06,17.75,17.99,288422.0,17.85,18.06,17.75,17.99,288422.0
2022-01-28 11:30:00,18.0,18.2,17.91,18.19,294747.0,18.0,18.2,17.91,18.19,294747.0
2022-01-28 12:00:00,18.19,18.25,18.07,18.11,283575.0,18.19,18.25,18.07,18.11,283575.0
2022-01-28 12:30:00,18.11,18.15,17.96,18.0,232445.0,18.11,18.15,17.96,18.0,232445.0
2022-01-28 13:00:00,17.99,18.1,17.97,18.04,174628.0,17.99,18.1,17.97,18.04,174628.0
2022-01-28 13:30:00,18.04,18.13,18.01,18.09,211253.0,18.04,18.13,18.01,18.09,211253.0
2022-01-28 14:00:00,18.09,18.16,17.83,17.84,169051.0,18.09,18.16,17.83,17.84,169051.0
2022-01-28 14:30:00,17.83,18.04,17.81,18.02,213166.0,17.83,18.04,17.81,18.02,213166.0
2022-01-28 15:00:00,18.03,18.13,17.99,18.12,241731.0,18.03,18.13,17.99,18.12,241731.0
2022-01-28 15:30:00,18.11,18.27,18.01,18.26,942977.0,18.11,18.27,18.01,18.26,942977.0
2022-01-31 09:30:00,18.23,18.48,18.18,18.47,244587.0,18.23,18.48,18.18,18.47,244587.0
2022-01-31 10:00:00,18.48,18.64,18.45,18.52,229733.0,18.48,18.64,18.45,18.52,229733.0
2022-01-31 10:30:00,18.52,18.66,18.51,18.62,203708.0,18.52,18.66,18.51,18.62,203708.0
2022-01-31 11:00:00,18.62,18.73,18.6,18.69,146913.0,18.62,18.73,18.6,18.69,146913.0
2022-01-31 11:30:00,18.69,18.7,18.56,18.66,184309.0,18.69,18.7,18.56,18.66,184309.0
2022-01-31 12:00:00,18.66,18.77,18.65,18.72,163172.0,18.66,18.77,18.65,18.72,163172.0
2022-01-31 12:30:00,18.71,18.77,18.67,18.73,181868.0,18.71,18.77,18.67,18.73,181868.0
2022-01-31 13:00:00,18.72,18.76,18.67,18.69,182490.0,18.72,18.76,18.67,18.69,182490.0
2022-01-31 13:30:00,18.69,18.7,18.59,18.64,150351.0,18.69,18.7,18.59,18.64,150351.0
2022-01-31 14:00:00,18.64,18.7,18.59,18.7,121633.0,18.64,18.7,18.59,18.7,121633.0
2022-01-31 14:30:00,18.69,18.71,18.64,18.68,116221.0,18.69,18.71,18.64,18.68,116221.0
2022-01-31 15:00:00,18.68,18.72,18.5,18.6,201522.0,18.68,18.72,18.5,18.6,201522.0
2022-01-31 15:30:00,18.59,18.84,18.56,18.83,993641.0,18.59,18.84,18.56,18.83,993641.0
2022-02-01 09:30:00,19.06,19.51,18.87,18.9,680885.0,19.06,19.51,18.87,18.9,680885.0
2022-02-01 10:00:00,18.9,19.01,18.62,18.91,334151.0,18.9,19.01,18.62,18.91,334151.0
2022-02-01 10:30:00,18.92,19.02,18.82,18.95,195401.0,18.92,19.02,18.82,18.95,195401.0
2022-02-01 11:00:00,18.95,19.05,18.89,18.98,221610.0,18.95,19.05,18.89,18.98,221610.0
2022-02-01 11:30:00,18.98,19.13,18.94,19.11,157827.0,18.98,19.13,18.94,19.11,157827.0
2022-02-01 12:00:00,19.1,19.1,18.98,19.01,136797.0,19.1,19.1,18.98,19.01,136797.0
2022-02-01 12:30:00,19.01,19.01,18.89,18.99,151089.0,19.01,19.01,18.89,18.99,151089.0
2022-02-01 13:00:00,18.98,19.0,18.91,18.95,128781.0,18.98,19.0,18.91,18.95,128781.0
2022-02-01 13:30:00,18.95,18.95,18.85,18.88,148976.0,18.95,18.95,18.85,18.88,148976.0
2022-02-01 14:00:00,18.88,18.93,18.85,18.88,150945.0,18.88,18.93,18.85,18.88,150945.0
2022-02-01 14:30:00,18.88,18.93,18.84,18.93,129124.0,18.88,18.93,18.84,18.93,129124.0
2022-02-01 15:00:00,18.93,19.02,18.91,19.02,236541.0,18.93,19.02,18.91,19.02,236541.0
2022-02-01 15:30:00,19.02,19.12,18.96,19.07,1022892.0,19.02,19.12,18.96,19.07,1022892.0
2022-02-02 09:30:00,19.9,20.13,19.66,19.7,1337686.0,19.9,20.13,19.66,19.7,1337686.0
2022-02-02 10:00:00,19.7,19.81,19.51,19.52,530658.0,19.7,19.81,19.51,19.52,530658.0
2022-02-02 10:30:00,19.52,19.77,19.47,19.76,397868.0,19.52,19.77,19.47,19.76,397868.0
2022-02-02 11:00:00,19.76,19.77,19.47,19.5,272893.0,19.76,19.77,19.47,19.5,272893.0
2022-02-02 11:30:00,19.51,19.51,19.31,19.45,318251.0,19.51,19.51,19.31,19.45,318251.0
2022-02-02 12:00:00,19.44,19.57,19.4,19.52,281999.0,19.44,19.57,19.4,19.52,281999.0
2022-02-02 12:30:00,19.51,19.64,19.49,19.63,256370.0,19.51,19.64,19.49,19.63,256370.0
2022-02-02 13:00:00,19.62,19.67,19.55,19.59,239740.0,19.62,19.67,19.55,19.59,239740.0
2022-02-02 13:30:00,19.58,19.62,19.51,19.54,160937.0,19.58,19.62,19.51,19.54,160937.0
2022-02-02 14:00:00,19.55,19.61,19.49,19.58,396803.0,19.55,19.61,19.49,19.58,396803.0
2022-02-02 14:30:00,19.57,19.74,19.56,19.7,418440.0,19.57,19.74,19.56,19.7,418440.0
2022-02-02 15:00:00,19.71,19.77,19.67,19.7,501988.0,19.71,19.77,19.67,19.7,501988.0
2022-02-02 15:30:00,19.71,19.71,19.55,19.59,958515.0,19.71,19.71,19.55,19.59,958515.0
2022-02-03 09:30:00,19.2,19.76,19.14,19.37,525858.0,19.2,19.76,19.14,19.37,525858.0
2022-02-03 10:00:00,19.37,19.69,19.34,19.54,397290.0,19.37,19.69,19.34,19.54,397290.0
2022-02-03 10:30:00,19.54,19.63,19.46,19.57,276134.0,19.54,19.63,19.46,19.57,276134.0
2022-02-03 11:00:00,19.57,19.64,19.49,19.51,241460.0,19.57,19.64,19.49,19.51,241460.0
2022-02-03 11:30:00,19.51,19.51,19.3,19.39,676285.0,19.51,19.51,19.3,19.39,676285.0
2022-02-03 12:00:00,19.39,19.48,19.29,19.44,750774.0,19.39,19.48,19.29,19.44,750774.0
2022-02-03 12:30:00,19.44,19.47,19.36,19.39,600839.0,19.44,19.47,19.36,19.39,600839.0
2022-02-03 13:00:00,19.39,19.5,19.35,19.46,443988.0,19.39,19.5,19.35,19.46,443988.0
2022-02-03 13:30:00,19.46,19.52,19.43,19.44,219487.0,19.46,19.52,19.43,19.44,219487.0
2022-02-03 14:00:00,19.44,19.5,19.38,19.4,197166.0,19.44,19.5,19.38,19.4,197166.0
2022-02-03 14:30:00,19.39,19.42,19.23,19.28,251650.0,19.39,19.42,19.23,19.28,251650.0
2022-02-03 15:00:00,19.28,19.31,19.2,19.25,294289.0,19.28,19.31,19.2,19.25,294289.0
2022-02-03 15:30:00,19.24,19.25,19.12,19.18,1403643.0,19.24,19.25,19.12,19.18,1403643.0
2022-02-04 09:30:00,19.02,19.36,18.97,19.35,885190.0,19.02,19.36,18.97,19.35,885190.0
2022-02-04 10:00:00,19.35,19.56,19.3,19.37,618757.0,19.35,19.56,19.3,19.37,618757.0
2022-02-04 10:30:00,19.37,19.44,19.28,19.32,750342.0,19.37,19.44,19.28,19.32,750342.0
2022-02-04 11:00:00,19.32,19.41,19.24,19.36,589990.0,19.32,19.41,19.24,19.36,589990.0
2022-02-04 11:30:00,19.35,19.43,19.34,19.38,321437.0,19.35,19.43,19.34,19.38,321437.0
2022-02-04 12:00:00,19.38,19.51,19.31,19.47,410594.0,19.38,19.51,19.31,19.47,410594.0
2022-02-04 12:30:00,19.47,19.53,19.43,19.46,519320.0,19.47,19.53,19.43,19.46,519320.0
2022-02-04 13:00:00,19.47,19.56,19.46,19.48,210122.0,19.47,19.56,19.46,19.48,210122.0
2022-02-04 13:30:00,19.49,19.55,19.44,19.48,235454.0,19.49,19.55,19.44,19.48,235454.0
2022-02-04 14:00:00,19.48,19.49,19.39,19.48,225108.0,19.48,19.49,19.39,19.48,225108.0
2022-02-04 14:30:00,19.48,19.73,19.47,19.71,765947.0,19.48,19.73,19.47,19.71,765947.0
2022-02-04 15:00:00,19.71,19.76,19.65,19.71,1035225.0,19.71,19.76,19.65,19.71,1035225.0
2022-02-04 15:30:00,19.71,19.76,19.55,19.57,1651136.0,19.71,19.76,19.55,19.57,1651136.0
2022-02-07 09:30:00,19.61,20.21,19.61,19.78,691484.0,19.61,20.21,19.61,19.78,691484.0
2022-02-07 10:00:00,19.78,19.81,19.54,19.63,335237.0,19.78,19.81,19.54,19.63,335237.0
2022-02-07 10:30:00,19.62,19.73,19.55,19.71,443875.0,19.62,19.73,19.55,19.71,443875.0
2022-02-07 11:00:00,19.71,19.75,19.54,19.62,222015.0,19.71,19.75,19.54,19.62,222015.0
2022-02-07 11:30:00,19.62,19.62,19.44,19.54,417263.0,19.62,19.62,19.44,19.54,417263.0
2022-02-07 12:00:00,19.54,19.56,19.42,19.51,220520.0,19.54,19.56,19.42,19.51,220520.0
2022-02-07 12:30:00,19.5,19.68,19.43,19.57,483323.0,19.5,19.68,19.43,19.57,483323.0
2022-02-07 13:00:00,19.57,19.6,19.52,19.57,172008.0,19.57,19.6,19.52,19.57,172008.0
2022-02-07 13:30:00,19.57,19.64,19.53,19.59,217627.0,19.57,19.64,19.53,19.59,217627.0
2022-02-07 14:00:00,19.59,19.68,19.55,19.67,253872.0,19.59,19.68,19.55,19.67,253872.0
2022-02-07 14:30:00,19.68,19.8,19.64,19.67,386615.0,19.68,19.8,19.64,19.67,386615.0
2022-02-07 15:00:00,19.68,19.71,19.63,19.64,237164.0,19.68,19.71,19.63,19.64,237164.0
2022-02-07 15:30:00,19.65,19.7,19.51,19.56,897290.0,19.65,19.7,19.51,19.56,897290.0
2022-02-08 09:30:00,19.4,19.66,19.4,19.53,378389.0,19.4,19.66,19.4,19.53,378389.0
2022-02-08 10:00:00,19.52,19.75,19.43,19.64,357874.0,19.52,19.75,19.43,19.64,357874.0
2022-02-08 10:30:00,19.64,19.89,19.62,19.89,352488.0,19.64,19.89,19.62,19.89,352488.0
2022-02-08 11:00:00,19.89,19.96,19.85,19.91,263628.0,19.89,19.96,19.85,19.91,263628.0
2022-02-08 11:30:00,19.92,19.97,19.9,19.91,157713.0,19.92,19.97,19.9,19.91,157713.0
2022-02-08 12:00:00,19.92,19.99,19.86,19.98,218972.0,19.92,19.99,19.86,19.98,218972.0
2022-02-08 12:30:00,19.98,20.05,19.89,19.89,229301.0,19.98,20.05,19.89,19.89,229301.0
2022-02-08 13:00:00,19.89,19.91,19.81,19.82,197441.0,19.89,19.91,19.81,19.82,197441.0
2022-02-08 13:30:00,19.82,19.9,19.8,19.84,164687.0,19.82,19.9,19.8,19.84,164687.0
2022-02-08 14:00:00,19.84,19.88,19.71,19.71,150259.0,19.84,19.88,19.71,19.71,150259.0
2022-02-08 14:30:00,19.71,19.77,19.69,19.73,166488.0,19.71,19.77,19.69,19.73,166488.0
2022-02-08 15:00:00,19.73,19.88,19.7,19.88,302235.0,19.73,19.88,19.7,19.88,302235.0
2022-02-08 15:30:00,19.87,19.97,19.85,19.9,660407.0,19.87,19.97,19.85,19.9,660407.0
2022-02-09 09:30:00,20.15,20.38,20.02,20.12,466433.0,20.15,20.38,20.02,20.12,466433.0
2022-02-09 10:00:00,20.12,20.25,20.06,20.23,287466.0,20.12,20.25,20.06,20.23,287466.0
2022-02-09 10:30:00,20.23,20.28,20.16,20.21,358199.0,20.23,20.28,20.16,20.21,358199.0
2022-02-09 11:00:00,20.21,20.29,20.21,20.26,288081.0,20.21,20.29,20.21,20.26,288081.0
2022-02-09 11:30:00,20.26,20.27,20.2,20.21,235945.0,20.26,20.27,20.2,20.21,235945.0
2022-02-09 12:00:00,20.21,20.24,20.14,20.21,273261.0,20.21,20.24,20.14,20.21,273261.0
2022-02-09 12:30:00,20.21,20.28,20.17,20.27,160371.0,20.21,20.28,20.17,20.27,160371.0
2022-02-09 13:00:00,20.26,20.33,20.25,20.32,141052.0,20.26,20.33,20.25,20.32,141052.0
2022-02-09 13:30:00,20.32,20.34,20.25,20.29,189764.0,20.32,20.34,20.25,20.29,189764.0
2022-02-09 14:00:00,20.29,20.39,20.29,20.36,187636.0,20.29,20.39,20.29,20.36,187636.0
2022-02-09 14:30:00,20.36,20.37,20.27,20.3,184085.0,20.36,20.37,20.27,20.3,184085.0
2022-02-09 15:00:00,20.3,20.32,20.26,20.31,195702.0,20.3,20.32,20.26,20.31,195702.0
2022-02-09 15:30:00,20.3,20.36,20.23,20.35,957333.0,20.3,20.36,20.23,20.35,957333.0
2022-02-10 09:30:00,19.81,20.57,19.81,20.54,994394.0,19.81,20.57,19.81,20.54,994394.0
2022-02-10 10:00:00,20.53,20.58,20.34,20.43,612392.0,20.53,20.58,20.34,20.43,612392.0
2022-02-10 10:30:00,20.43,20.63,20.36,20.52,610912.0,20.43,20.63,20.36,20.52,610912.0
2022-02-10 11:00:00,20.52,20.65,20.41,20.51,584867.0,20.52,20.65,20.41,20.51,584867.0
2022-02-10 11:30:00,20.5,20.52,20.39,20.49,427232.0,20.5,20.52,20.39,20.49,427232.0
2022-02-10 12:00:00,20.5,20.51,20.33,20.47,282129.0,20.5,20.51,20.33,20.47,282129.0
2022-02-10 12:30:00,20.47,20.5,20.23,20.32,312311.0,20.47,20.5,20.23,20.32,312311.0
2022-02-10 13:00:00,20.32,20.36,20.13,20.16,311094.0,20.32,20.36,20.13,20.16,311094.0
2022-02-10 13:30:00,20.14,20.17,19.98,20.15,508353.0,20.14,20.17,19.98,20.15,508353.0
2022-02-10 14:00:00,20.14,20.16,20.0,20.13,254787.0,20.14,20.16,20.0,20.13,254787.0
2022-02-10 14:30:00,20.13,20.17,19.93,19.96,420361.0,20.13,20.17,19.93,19.96,420361.0
2022-02-10 15:00:00,19.97,20.03,19.9,19.94,588751.0,19.97,20.03,19.9,19.94,588751.0
2022-02-10 15:30:00,19.94,20.02,19.78,20.0,1881776.0,19.94,20.02,19.78,20.0,1881776.0
2022-02-11 09:30:00,19.07,19.1,17.74,17.94,5105421.0,19.07,19.1,17.74,17.94,5105421.0
2022-02-11 10:00:00,17.94,18.21,17.93,18.11,2547714.0,17.94,18.21,17.93,18.11,2547714.0
2022-02-11 10:30:00,18.11,18.24,18.01,18.09,1534089.0,18.11,18.24,18.01,18.09,1534089.0
2022-02-11 11:00:00,18.09,18.25,17.99,18.18,1274569.0,18.09,18.25,17.99,18.18,1274569.0
2022-02-11 11:30:00,18.18,18.28,18.01,18.11,1038091.0,18.18,18.28,18.01,18.11,1038091.0
2022-02-11 12:00:00,18.11,18.11,17.99,18.07,696134.0,18.11,18.11,17.99,18.07,696134.0
2022-02-11 12:30:00,18.07,18.1,17.88,18.0,707478.0,18.07,18.1,17.88,18.0,707478.0
2022-02-11 13:00:00,18.0,18.06,17.86,18.0,629812.0,18.0,18.06,17.86,18.0,629812.0
2022-02-11 13:30:00,17.99,18.0,17.58,17.58,944660.0,17.99,18.0,17.58,17.58,944660.0
2022-02-11 14:00:00,17.58,17.71,17.49,17.5,981307.0,17.58,17.71,17.49,17.5,981307.0
2022-02-11 14:30:00,17.5,17.57,17.25,17.39,587357.0,17.5,17.57,17.25,17.39,587357.0
2022-02-11 15:00:00,17.39,17.67,17.36,17.52,1204152.0,17.39,17.67,17.36,17.52,1204152.0
2022-02-11 15:30:00,17.51,17.6,17.41,17.51,3249296.0,17.51,17.6,17.41,17.51,3249296.0
2022-02-14 09:30:00,17.44,17.89,17.42,17.73,1146363.0,17.44,17.89,17.42,17.73,1146363.0
2022-02-14 10:00:00,17.73,17.74,17.47,17.54,637368.0,17.73,17.74,17.47,17.54,637368.0
2022-02-14 10:30:00,17.54,17.54,17.28,17.39,465000.0,17.54,17.54,17.28,17.39,465000.0
2022-02-14 11:00:00,17.38,17.47,17.3,17.42,349676.0,17.38,17.47,17.3,17.42,349676.0
2022-02-14 11:30:00,17.43,17.48,17.37,17.41,221400.0,17.43,17.48,17.37,17.41,221400.0
2022-02-14 12:00:00,17.41,17.46,17.35,17.46,261925.0,17.41,17.46,17.35,17.46,261925.0
2022-02-14 12:30:00,17.46,17.55,17.42,17.46,347757.0,17.46,17.55,17.42,17.46,347757.0
2022-02-14 13:00:00,17.46,17.58,17.4,17.54,274842.0,17.46,17.58,17.4,17.54,274842.0
2022-02-14 13:30:00,17.55,17.6,17.37,17.38,361401.0,17.55,17.6,17.37,17.38,361401.0
2022-02-14 14:00:00,17.38,17.44,17.23,17.4,395225.0,17.38,17.44,17.23,17.4,395225.0
2022-02-14 14:30:00,17.4,17.45,17.29,17.39,282162.0,17.4,17.45,17.29,17.39,282162.0
2022-02-14 15:00:00,17.39,17.4,17.25,17.34,364829.0,17.39,17.4,17.25,17.34,364829.0
2022-02-14 15:30:00,17.33,17.4,17.18,17.18,1114690.0,17.33,17.4,17.18,17.18,1114690.0
2022-02-15 09:30:00,17.38,17.74,17.33,17.57,738953.0,17.38,17.74,17.33,17.57,738953.0
2022-02-15 10:00:00,17.57,17.63,17.45,17.55,421478.0,17.57,17.63,17.45,17.55,421478.0
2022-02-15 10:30:00,17.55,17.6,17.46,17.52,392223.0,17.55,17.6,17.46,17.52,392223.0
2022-02-15 11:00:00,17.52,17.69,17.52,17.63,516822.0,17.52,17.69,17.52,17.63,516822.0
2022-02-15 11:30:00,17.64,17.79,17.62,17.79,407549.0,17.64,17.79,17.62,17.79,407549.0
2022-02-15 12:00:00,17.79,17.86,17.64,17.69,313619.0,17.79,17.86,17.64,17.69,313619.0
2022-02-15 12:30:00,17.69,17.72,17.59,17.71,210073.0,17.69,17.72,17.59,17.71,210073.0
2022-02-15 13:00:00,17.71,17.82,17.7,17.8,257432.0,17.71,17.82,17.7,17.8,257432.0
2022-02-15 13:30:00,17.8,17.92,17.79,17.88,469903.0,17.8,17.92,17.79,17.88,469903.0
2022-02-15 14:00:00,17.89,17.9,17.8,17.82,445391.0,17.89,17.9,17.8,17.82,445391.0
2022-02-15 14:30:00,17.82,17.85,17.74,17.76,391611.0,17.82,17.85,17.74,17.76,391611.0
2022-02-15 15:00:00,17.76,17.84,17.7,17.73,431447.0,17.76,17.84,17.7,17.73,431447.0
2022-02-15 15:30:00,17.74,17.84,17.65,17.75,1330032.0,17.74,17.84,17.65,17.75,1330032.0
2022-02-16 09:30:00,17.6,17.7,17.47,17.61,372646.0,17.6,17.7,17.47,17.61,372646.0
2022-02-16 10:00:00,17.59,17.62,17.39,17.44,301550.0,17.59,17.62,17.39,17.44,301550.0
2022-02-16 10:30:00,17.43,17.45,17.25,17.29,463609.0,17.43,17.45,17.25,17.29,463609.0
2022-02-16 11:00:00,17.29,17.39,17.2,17.38,568786.0,17.29,17.39,17.2,17.38,568786.0
2022-02-16 11:30:00,17.37,17.45,17.32,17.34,413530.0,17.37,17.45,17.32,17.34,413530.0
2022-02-16 12:00:00,17.34,17.35,17.25,17.26,316930.0,17.34,17.35,17.25,17.26,316930.0
2022-02-16 12:30:00,17.26,17.26,17.18,17.19,314109.0,17.26,17.26,17.18,17.19,314109.0
2022-02-16 13:00:00,17.19,17.25,17.13,17.21,377440.0,17.19,17.25,17.13,17.21,377440.0
2022-02-16 13:30:00,17.21,17.21,17.11,17.18,253093.0,17.21,17.21,17.11,17.18,253093.0
2022-02-16 14:00:00,17.17,17.35,17.11,17.34,380593.0,17.17,17.35,17.11,17.34,380593.0
2022-02-16 14:30:00,17.34,17.41,17.28,17.32,408054.0,17.34,17.41,17.28,17.32,408054.0
2022-02-16 15:00:00,17.32,17.47,17.32,17.45,429108.0,17.32,17.47,17.32,17.45,429108.0
2022-02-16 15:30:00,17.45,17.46,17.24,17.26,2034342.0,17.45,17.46,17.24,17.26,2034342.0
2022-02-17 09:30:00,17.07,17.38,17.06,17.12,504885.0,17.07,17.38,17.06,17.12,504885.0
2022-02-17 10:00:00,17.11,17.17,16.93,16.95,380517.0,17.11,17.17,16.93,16.95,380517.0
2022-02-17 10:30:00,16.96,17.07,16.94,17.04,501352.0,16.96,17.07,16.94,17.04,501352.0
2022-02-17 11:00:00,17.03,17.05,16.94,16.97,287317.0,17.03,17.05,16.94,16.97,287317.0
2022-02-17 11:30:00,16.97,17.0,16.91,16.92,267322.0,16.97,17.0,16.91,16.92,267322.0
2022-02-17 12:00:00,16.91,16.95,16.81,16.89,350352.0,16.91,16.95,16.81,16.89,350352.0
2022-02-17 12:30:00,16.88,16.93,16.83,16.88,203925.0,16.88,16.93,16.83,16.88,203925.0
2022-02-17 13:00:00,16.88,16.88,16.64,16.68,432075.0,16.88,16.88,16.64,16.68,432075.0
2022-02-17 13:30:00,16.69,16.72,16.63,16.64,322526.0,16.69,16.72,16.63,16.64,322526.0
2022-02-17 14:00:00,16.64,16.68,16.58,16.66,439567.0,16.64,16.68,16.58,16.66,439567.0
2022-02-17 14:30:00,16.67,16.69,16.57,16.59,396870.0,16.67,16.69,16.57,16.59,396870.0
2022-02-17 15:00:00,16.6,16.65,16.58,16.6,324334.0,16.6,16.65,16.58,16.6,324334.0
2022-02-17 15:30:00,16.6,16.65,16.52,16.53,1333498.0,16.6,16.65,16.52,16.53,1333498.0
2022-02-18 09:30:00,16.56,16.82,16.43,16.77,491073.0,16.56,16.82,16.43,16.77,491073.0
2022-02-18 10:00:00,16.76,16.79,16.6,16.63,396915.0,16.76,16.79,16.6,16.63,396915.0
2022-02-18 10:30:00,16.62,16.65,16.5,16.5,316005.0,16.62,16.65,16.5,16.5,316005.0
2022-02-18 11:00:00,16.5,16.52,16.38,16.46,265500.0,16.5,16.52,16.38,16.46,265500.0
2022-02-18 11:30:00,16.46,16.5,16.4,16.42,152518.0,16.46,16.5,16.4,16.42,152518.0
2022-02-18 12:00:00,16.41,16.6,16.4,16.55,215453.0,16.41,16.6,16.4,16.55,215453.0
2022-02-18 12:30:00,16.55,16.6,16.5,16.54,275803.0,16.55,16.6,16.5,16.54,275803.0
2022-02-18 13:00:00,16.54,16.59,16.5,16.56,160131.0,16.54,16.59,16.5,16.56,160131.0
2022-02-18 13:30:00,16.57,16.7,16.56,16.66,165784.0,16.57,16.7,16.56,16.66,165784.0
2022-02-18 14:00:00,16.66,16.71,16.62,16.71,187995.0,16.66,16.71,16.62,16.71,187995.0
2022-02-18 14:30:00,16.7,16.75,16.6,16.68,211746.0,16.7,16.75,16.6,16.68,211746.0
2022-02-18 15:00:00,16.68,16.71,16.56,16.59,303147.0,16.68,16.71,16.56,16.59,303147.0
2022-02-18 15:30:00,16.59,16.64,16.52,16.54,811629.0,16.59,16.64,16.52,16.54,811629.0
2022-02-22 09:30:00,16.33,16.52,16.16,16.47,620741.0,16.33,16.52,16.16,16.47,620741.0
2022-02-22 10:00:00,16.46,16.62,16.33,16.59,358435.0,16.46,16.62,16.33,16.59,358435.0
2022-02-22 10:30:00,16.58,16.58,16.22,16.25,470580.0,16.58,16.58,16.22,16.25,470580.0
2022-02-22 11:00:00,16.24,16.26,16.06,16.09,390495.0,16.24,16.26,16.06,16.09,390495.0
2022-02-22 11:30:00,16.09,16.19,16.08,16.19,339512.0,16.09,16.19,16.08,16.19,339512.0
2022-02-22 12:00:00,16.19,16.22,16.03,16.13,413831.0,16.19,16.22,16.03,16.13,413831.0
2022-02-22 12:30:00,16.13,16.21,16.08,16.19,289857.0,16.13,16.21,16.08,16.19,289857.0
2022-02-22 13:00:00,16.19,16.24,16.12,16.21,324970.0,16.19,16.24,16.12,16.21,324970.0
2022-02-22 13:30:00,16.2,16.25,16.12,16.16,342966.0,16.2,16.25,16.12,16.16,342966.0
2022-02-22 14:00:00,16.16,16.18,16.05,16.09,452322.0,16.16,16.18,16.05,16.09,452322.0
2022-02-22 14:30:00,16.1,16.31,16.06,16.28,274222.0,16.1,16.31,16.06,16.28,274222.0
2022-02-22 15:00:00,16.29,16.39,16.27,16.29,368056.0,16.29,16.39,16.27,16.29,368056.0
2022-02-22 15:30:00,16.28,16.28,16.11,16.16,734870.0,16.28,16.28,16.11,16.16,734870.0
2022-02-23 09:30:00,16.39,16.52,16.19,16.23,599825.0,16.39,16.52,16.19,16.23,599825.0
2022-02-23 10:00:00,16.22,16.22,16.03,16.05,295358.0,16.22,16.22,16.03,16.05,295358.0
2022-02-23 10:30:00,16.05,16.14,15.99,16.05,415633.0,16.05,16.14,15.99,16.05,415633.0
2022-02-23 11:00:00,16.05,16.09,15.93,16.04,262675.0,16.05,16.09,15.93,16.04,262675.0
2022-02-23 11:30:00,16.04,16.19,16.01,16.18,259541.0,16.04,16.19,16.01,16.18,259541.0
2022-02-23 12:00:00,16.18,16.28,16.16,16.25,297645.0,16.18,16.28,16.16,16.25,297645.0
2022-02-23 12:30:00,16.25,16.29,16.18,16.2,287701.0,16.25,16.29,16.18,16.2,287701.0
2022-02-23 13:00:00,16.2,16.2,15.96,15.98,194772.0,16.2,16.2,15.96,15.98,194772.0
2022-02-23 13:30:00,15.98,16.06,15.95,15.98,279120.0,15.98,16.06,15.95,15.98,279120.0
2022-02-23 14:00:00,15.98,15.99,15.85,15.85,242880.0,15.98,15.99,15.85,15.85,242880.0
2022-02-23 14:30:00,15.86,15.89,15.83,15.87,373270.0,15.86,15.89,15.83,15.87,373270.0
2022-02-23 15:00:00,15.87,15.9,15.79,15.9,253802.0,15.87,15.9,15.79,15.9,253802.0
2022-02-23 15:30:00,15.89,15.9,15.73,15.8,1088683.0,15.89,15.9,15.73,15.8,1088683.0
2022-02-24 09:30:00,15.31,16.42,15.21,16.35,1698296.0,15.31,16.42,15.21,16.35,1698296.0
2022-02-24 10:00:00,16.35,16.5,16.05,16.24,668907.0,16.35,16.5,16.05,16.24,668907.0
2022-02-24 10:30:00,16.23,16.4,16.2,16.27,659956.0,16.23,16.4,16.2,16.27,659956.0
2022-02-24 11:00:00,16.27,16.48,16.23,16.25,457833.0,16.27,16.48,16.23,16.25,457833.0
2022-02-24 11:30:00,16.25,16.47,16.2,16.46,417532.0,16.25,16.47,16.2,16.46,417532.0
2022-02-24 12:00:00,16.46,16.57,16.31,16.37,500018.0,16.46,16.57,16.31,16.37,500018.0
2022-02-24 12:30:00,16.37,16.58,16.33,16.33,447898.0,16.37,16.58,16.33,16.33,447898.0
2022-02-24 13:00:00,16.32,16.59,16.29,16.46,676061.0,16.32,16.59,16.29,16.46,676061.0
2022-02-24 13:30:00,16.46,16.78,16.45,16.53,533522.0,16.46,16.78,16.45,16.53,533522.0
2022-02-24 14:00:00,16.53,16.81,16.47,16.81,1494383.0,16.53,16.81,16.47,16.81,1494383.0
2022-02-24 14:30:00,16.81,16.94,16.78,16.91,1207951.0,16.81,16.94,16.78,16.91,1207951.0
2022-02-24 15:00:00,16.9,17.04,16.87,16.98,695194.0,16.9,17.04,16.87,16.98,695194.0
2022-02-24 15:30:00,16.98,17.15,16.97,17.1,2647431.0,16.98,17.15,16.97,17.1,2647431.0
2022-02-25 09:30:00,17.16,17.36,17.06,17.11,1013298.0,17.16,17.36,17.06,17.11,1013298.0
2022-02-25 10:00:00,17.12,17.38,17.02,17.37,584475.0,17.12,17.38,17.02,17.37,584475.0
2022-02-25 10:30:00,17.37,17.62,17.31,17.57,894153.0,17.37,17.62,17.31,17.57,894153.0
2022-02-25 11:00:00,17.58,17.77,17.52,17.68,710381.0,17.58,17.77,17.52,17.68,710381.0
2022-02-25 11:30:00,17.69,17.7,17.55,17.67,531136.0,17.69,17.7,17.55,17.67,531136.0
2022-02-25 12:00:00,17.66,17.68,17.52,17.57,303572.0,17.66,17.68,17.52,17.57,303572.0
2022-02-25 12:30:00,17.58,17.62,17.46,17.55,347142.0,17.58,17.62,17.46,17.55,347142.0
2022-02-25 13:00:00,17.55,17.73,17.53,17.69,466571.0,17.55,17.73,17.53,17.69,466571.0
2022-02-25 13:30:00,17.7,17.8,17.67,17.71,401505.0,17.7,17.8,17.67,17.71,401505.0
2022-02-25 14:00:00,17.71,17.76,17.59,17.75,419511.0,17.71,17.76,17.59,17.75,419511.0
2022-02-25 14:30:00,17.75,17.79,17.68,17.76,531981.0,17.75,17.79,17.68,17.76,531981.0
2022-02-25 15:00:00,17.76,17.8,17.71,17.78,285742.0,17.76,17.8,17.71,17.78,285742.0
2022-02-25 15:30:00,17.78,17.82,17.69,17.75,1509185.0,17.78,17.82,17.69,17.75,1509185.0
2022-02-28 09:30:00,17.43,17.71,17.43,17.69,459518.0,17.43,17.71,17.43,17.69,459518.0
2022-02-28 10:00:00,17.7,17.72,17.37,17.54,332756.0,17.7,17.72,17.37,17.54,332756.0
2022-02-28 10:30:00,17.54,17.75,17.47,17.72,530594.0,17.54,17.75,17.47,17.72,530594.0
2022-02-28 11:00:00,17.73,17.86,17.66,17.84,660078.0,17.73,17.86,17.66,17.84,660078.0
2022-02-28 11:30:00,17.84,17.89,17.71,17.78,487163.0,17.84,17.89,17.71,17.78,487163.0
2022-02-28 12:00:00,17.78,17.82,17.65,17.68,419814.0,17.78,17.82,17.65,17.68,419814.0
2022-02-28 12:30:00,17.68,17.73,17.6,17.71,573302.0,17.68,17.73,17.6,17.71,573302.0
2022-02-28 13:00:00,17.71,17.77,17.63,17.69,322239.0,17.71,17.77,17.63,17.69,322239.0
2022-02-28 13:30:00,17.68,17.84,17.66,17.76,316874.0,17.68,17.84,17.66,17.76,316874.0
2022-02-28 14:00:00,17.76,17.77,17.61,17.72,395915.0,17.76,17.77,17.61,17.72,395915.0
2022-02-28 14:30:00,17.72,17.78,17.67,17.76,214758.0,17.72,17.78,17.67,17.76,214758.0
2022-02-28 15:00:00,17.76,17.76,17.6,17.75,553250.0,17.76,17.76,17.6,17.75,553250.0
2022-02-28 15:30:00,17.75,17.94,17.67,17.88,1106432.0,17.75,17.94,17.67,17.88,1106432.0
2022-03-01 09:30:00,17.75,17.85,17.28,17.41,1007914.0,17.75,17.85,17.28,17.41,1007914.0
2022-03-01 10:00:00,17.4,17.61,17.34,17.53,429291.0,17.4,17.61,17.34,17.53,429291.0
2022-03-01 10:30:00,17.53,17.54,17.27,17.38,483531.0,17.53,17.54,17.27,17.38,483531.0
2022-03-01 11:00:00,17.39,17.53,17.37,17.42,326741.0,17.39,17.53,17.37,17.42,326741.0
2022-03-01 11:30:00,17.42,17.43,17.22,17.25,493439.0,17.42,17.43,17.22,17.25,493439.0
2022-03-01 12:00:00,17.24,17.3,17.18,17.24,330122.0,17.24,17.3,17.18,17.24,330122.0
2022-03-01 12:30:00,17.24,17.34,17.15,17.34,379159.0,17.24,17.34,17.15,17.34,379159.0
2022-03-01 13:00:00,17.33,17.37,17.22,17.29,576643.0,17.33,17.37,17.22,17.29,576643.0
2022-03-01 13:30:00,17.3,17.45,17.26,17.43,336971.0,17.3,17.45,17.26,17.43,336971.0
2022-03-01 14:00:00,17.43,17.47,17.32,17.45,289725.0,17.43,17.47,17.32,17.45,289725.0
2022-03-01 14:30:00,17.45,17.45,17.25,17.27,302514.0,17.45,17.45,17.25,17.27,302514.0
2022-03-01 15:00:00,17.27,17.39,17.19,17.2,451882.0,17.27,17.39,17.19,17.2,451882.0
2022-03-01 15:30:00,17.2,17.27,17.13,17.25,1378859.0,17.2,17.27,17.13,17.25,1378859.0
2022-03-02 09:30:00,17.31,17.41,17.04,17.39,799285.0,17.31,17.41,17.04,17.39,799285.0
2022-03-02 10:00:00,17.4,17.42,17.09,17.41,494721.0,17.4,17.42,17.09,17.41,494721.0
2022-03-02 10:30:00,17.41,17.46,17.26,17.36,259111.0,17.41,17.46,17.26,17.36,259111.0
2022-03-02 11:00:00,17.36,17.53,17.34,17.46,252485.0,17.36,17.53,17.34,17.46,252485.0
2022-03-02 11:30:00,17.47,17.5,17.3,17.3,454834.0,17.47,17.5,17.3,17.3,454834.0
2022-03-02 12:00:00,17.3,17.39,17.23,17.24,429740.0,17.3,17.39,17.23,17.24,429740.0
2022-03-02 12:30:00,17.25,17.34,17.23,17.34,217682.0,17.25,17.34,17.23,17.34,217682.0
2022-03-02 13:00:00,17.34,17.49,17.33,17.47,276397.0,17.34,17.49,17.33,17.47,276397.0
2022-03-02 13:30:00,17.48,17.52,17.45,17.48,297566.0,17.48,17.52,17.45,17.48,297566.0
2022-03-02 14:00:00,17.49,17.53,17.37,17.39,422095.0,17.49,17.53,17.37,17.39,422095.0
2022-03-02 14:30:00,17.4,17.45,17.34,17.37,228078.0,17.4,17.45,17.34,17.37,228078.0
2022-03-02 15:00:00,17.36,17.41,17.3,17.32,476967.0,17.36,17.41,17.3,17.32,476967.0
2022-03-02 15:30:00,17.33,17.39,17.29,17.31,1453984.0,17.33,17.39,17.29,17.31,1453984.0
2022-03-03 09:30:00,17.26,17.29,16.92,17.02,555987.0,17.26,17.29,16.92,17.02,555987.0
2022-03-03 10:00:00,17.02,17.03,16.74,16.75,287751.0,17.02,17.03,16.74,16.75,287751.0
2022-03-03 10:30:00,16.75,16.8,16.62,16.63,296322.0,16.75,16.8,16.62,16.63,296322.0
2022-03-03 11:00:00,16.63,16.76,16.6,16.73,262147.0,16.63,16.76,16.6,16.73,262147.0
2022-03-03 11:30:00,16.72,16.78,16.65,16.77,223916.0,16.72,16.78,16.65,16.77,223916.0
2022-03-03 12:00:00,16.76,16.77,16.59,16.6,260530.0,16.76,16.77,16.59,16.6,260530.0
2022-03-03 12:30:00,16.6,16.82,16.59,16.75,515487.0,16.6,16.82,16.59,16.75,515487.0
2022-03-03 13:00:00,16.75,16.81,16.71,16.8,255048.0,16.75,16.81,16.71,16.8,255048.0
2022-03-03 13:30:00,16.79,16.8,16.69,16.71,290662.0,16.79,16.8,16.69,16.71,290662.0
2022-03-03 14:00:00,16.71,16.75,16.6,16.62,628936.0,16.71,16.75,16.6,16.62,628936.0
2022-03-03 14:30:00,16.61,16.63,16.42,16.45,692754.0,16.61,16.63,16.42,16.45,692754.0
2022-03-03 15:00:00,16.44,16.46,16.38,16.45,527109.0,16.44,16.46,16.38,16.45,527109.0
2022-03-03 15:30:00,16.45,16.5,16.36,16.45,1839834.0,16.45,16.5,16.36,16.45,1839834.0
2022-03-04 09:30:00,16.25,16.32,15.86,16.0,749962.0,16.25,16.32,15.86,16.0,749962.0
2022-03-04 10:00:00,16.0,16.06,15.7,15.73,497888.0,16.0,16.06,15.7,15.73,497888.0
2022-03-04 10:30:00,15.73,15.81,15.54,15.54,602013.0,15.73,15.81,15.54,15.54,602013.0
2022-03-04 11:00:00,15.54,15.57,15.47,15.56,455954.0,15.54,15.57,15.47,15.56,455954.0
2022-03-04 11:30:00,15.56,15.6,15.39,15.43,529403.0,15.56,15.6,15.39,15.43,529403.0
2022-03-04 12:00:00,15.43,15.58,15.39,15.45,466829.0,15.43,15.58,15.39,15.45,466829.0
2022-03-04 12:30:00,15.44,15.48,15.38,15.46,354563.0,15.44,15.48,15.38,15.46,354563.0
2022-03-04 13:00:00,15.47,15.56,15.46,15.54,439279.0,15.47,15.56,15.46,15.54,439279.0
2022-03-04 13:30:00,15.54,15.64,15.46,15.46,318768.0,15.54,15.64,15.46,15.46,318768.0
2022-03-04 14:00:00,15.47,15.49,15.33,15.43,479088.0,15.47,15.49,15.33,15.43,479088.0
2022-03-04 14:30:00,15.43,15.44,15.22,15.23,664873.0,15.43,15.44,15.22,15.23,664873.0
2022-03-04 15:00:00,15.23,15.32,15.22,15.27,561189.0,15.23,15.32,15.22,15.27,561189.0
2022-03-04 15:30:00,15.27,15.3,15.17,15.27,2187688.0,15.27,15.3,15.17,15.27,2187688.0
2022-03-07 09:30:00,15.24,15.3,14.7,14.71,1470448.0,15.24,15.3,14.7,14.71,1470448.0
2022-03-07 10:00:00,14.71,14.76,14.38,14.39,969827.0,14.71,14.76,14.38,14.39,969827.0
2022-03-07 10:30:00,14.4,14.42,14.1,14.17,1627705.0,14.4,14.42,14.1,14.17,1627705.0
2022-03-07 11:00:00,14.16,14.39,14.16,14.26,911152.0,14.16,14.39,14.16,14.26,911152.0
2022-03-07 11:30:00,14.27,14.28,14.16,14.2,554750.0,14.27,14.28,14.16,14.2,554750.0
2022-03-07 12:00:00,14.19,14.2,14.04,14.08,841499.0,14.19,14.2,14.04,14.08,841499.0
2022-03-07 12:30:00,14.08,14.27,14.07,14.12,377032.0,14.08,14.27,14.07,14.12,377032.0
2022-03-07 13:00:00,14.11,14.2,14.02,14.06,429154.0,14.11,14.2,14.02,14.06,429154.0
2022-03-07 13:30:00,14.06,14.17,14.0,14.11,705991.0,14.06,14.17,14.0,14.11,705991.0
2022-03-07 14:00:00,14.11,14.12,13.95,13.99,627364.0,14.11,14.12,13.95,13.99,627364.0
2022-03-07 14:30:00,13.99,14.04,13.85,13.93,532523.0,13.99,14.04,13.85,13.93,532523.0
2022-03-07 15:00:00,13.93,13.97,13.77,13.96,941926.0,13.93,13.97,13.77,13.96,941926.0
2022-03-07 15:30:00,13.96,13.96,13.8,13.84,2275084.0,13.96,13.96,13.8,13.84,2275084.0
2022-03-08 09:30:00,13.91,14.11,13.78,14.1,759802.0,13.91,14.11,13.78,14.1,759802.0
2022-03-08 10:00:00,14.09,14.09,13.76,13.78,647275.0,14.09,14.09,13.76,13.78,647275.0
2022-03-08 10:30:00,13.77,14.17,13.7,14.16,664456.0,13.77,14.17,13.7,14.16,664456.0
2022-03-08 11:00:00,14.16,14.33,14.14,14.29,721419.0,14.16,14.33,14.14,14.29,721419.0
2022-03-08 11:30:00,14.28,14.37,14.16,14.21,567416.0,14.28,14.37,14.16,14.21,567416.0
2022-03-08 12:00:00,14.21,14.7,14.17,14.66,687666.0,14.21,14.7,14.17,14.66,687666.0
2022-03-08 12:30:00,14.66,14.74,14.58,14.67,604227.0,14.66,14.74,14.58,14.67,604227.0
2022-03-08 13:00:00,14.68,14.76,14.52,14.54,559769.0,14.68,14.76,14.52,14.54,559769.0
2022-03-08 13:30:00,14.53,14.53,14.26,14.28,398651.0,14.53,14.53,14.26,14.28,398651.0
2022-03-08 14:00:00,14.28,14.34,14.18,14.3,301637.0,14.28,14.34,14.18,14.3,301637.0
2022-03-08 14:30:00,14.29,14.39,14.25,14.38,394778.0,14.29,14.39,14.25,14.38,394778.0
2022-03-08 15:00:00,14.37,14.45,14.25,14.26,629942.0,14.37,14.45,14.25,14.26,629942.0
2022-03-08 15:30:00,14.26,14.31,14.16,14.18,1243366.0,14.26,14.31,14.16,14.18,1243366.0
2022-03-09 09:30:00,15.01,15.38,14.98,15.17,1012024.0,15.01,15.38,14.98,15.17,1012024.0
2022-03-09 10:00:00,15.18,15.29,15.0,15.23,564596.0,15.18,15.29,15.0,15.23,564596.0
2022-03-09 10:30:00,15.23,15.37,15.18,15.31,520550.0,15.23,15.37,15.18,15.31,520550.0
2022-03-09 11:00:00,15.32,15.34,15.07,15.09,443082.0,15.32,15.34,15.07,15.09,443082.0
2022-03-09 11:30:00,15.09,15.26,15.09,15.21,425624.0,15.09,15.26,15.09,15.21,425624.0
2022-03-09 12:00:00,15.21,15.25,15.13,15.23,316152.0,15.21,15.25,15.13,15.23,316152.0
2022-03-09 12:30:00,15.23,15.37,15.17,15.33,266999.0,15.23,15.37,15.17,15.33,266999.0
2022-03-09 13:00:00,15.33,15.36,15.25,15.36,309147.0,15.33,15.36,15.25,15.36,309147.0
2022-03-09 13:30:00,15.35,15.37,15.22,15.22,281796.0,15.35,15.37,15.22,15.22,281796.0
2022-03-09 14:00:00,15.22,15.3,15.16,15.23,322494.0,15.22,15.3,15.16,15.23,322494.0
2022-03-09 14:30:00,15.23,15.26,15.17,15.17,287613.0,15.23,15.26,15.17,15.17,287613.0
2022-03-09 15:00:00,15.18,15.33,15.17,15.32,515162.0,15.18,15.33,15.17,15.32,515162.0
2022-03-09 15:30:00,15.32,15.36,15.22,15.26,1042441.0,15.32,15.36,15.22,15.26,1042441.0
2022-03-10 09:30:00,14.98,15.33,14.87,15.33,521004.0,14.98,15.33,14.87,15.33,521004.0
2022-03-10 10:00:00,15.34,15.57,15.24,15.33,465777.0,15.34,15.57,15.24,15.33,465777.0
2022-03-10 10:30:00,15.33,15.4,15.2,15.23,320480.0,15.33,15.4,15.2,15.23,320480.0
2022-03-10 11:00:00,15.23,15.28,15.15,15.24,376146.0,15.23,15.28,15.15,15.24,376146.0
2022-03-10 11:30:00,15.24,15.26,15.08,15.13,405740.0,15.24,15.26,15.08,15.13,405740.0
2022-03-10 12:00:00,15.12,15.32,15.12,15.28,212514.0,15.12,15.32,15.12,15.28,212514.0
2022-03-10 12:30:00,15.27,15.28,15.2,15.21,172718.0,15.27,15.28,15.2,15.21,172718.0
2022-03-10 13:00:00,15.21,15.25,15.17,15.19,193842.0,15.21,15.25,15.17,15.19,193842.0
2022-03-10 13:30:00,15.18,15.27,15.17,15.21,252928.0,15.18,15.27,15.17,15.21,252928.0
2022-03-10 14:00:00,15.21,15.32,15.2,15.29,166003.0,15.21,15.32,15.2,15.29,166003.0
2022-03-10 14:30:00,15.29,15.32,15.22,15.29,173515.0,15.29,15.32,15.22,15.29,173515.0
2022-03-10 15:00:00,15.3,15.33,15.23,15.32,191472.0,15.3,15.33,15.23,15.32,191472.0
2022-03-10 15:30:00,15.32,15.34,15.25,15.29,860515.0,15.32,15.34,15.25,15.29,860515.0
2022-03-11 09:30:00,15.48,15.59,15.36,15.47,446559.0,15.48,15.59,15.36,15.47,446559.0
2022-03-11 10:00:00,15.46,15.52,15.32,15.52,540589.0,15.46,15.52,15.32,15.52,540589.0
2022-03-11 10:30:00,15.51,15.59,15.43,15.59,290585.0,15.51,15.59,15.43,15.59,290585.0
2022-03-11 11:00:00,15.59,15.59,15.42,15.51,251196.0,15.59,15.59,15.42,15.51,251196.0
2022-03-11 11:30:00,15.51,15.66,15.48,15.57,231209.0,15.51,15.66,15.48,15.57,231209.0
2022-03-11 12:00:00,15.57,15.65,15.51,15.54,185926.0,15.57,15.65,15.51,15.54,185926.0
2022-03-11 12:30:00,15.54,15.61,15.51,15.57,225253.0,15.54,15.61,15.51,15.57,225253.0
2022-03-11 13:00:00,15.57,15.62,15.5,15.54,172096.0,15.57,15.62,15.5,15.54,172096.0
2022-03-11 13:30:00,15.54,15.58,15.46,15.46,165030.0,15.54,15.58,15.46,15.46,165030.0
2022-03-11 14:00:00,15.46,15.53,15.43,15.53,208807.0,15.46,15.53,15.43,15.53,208807.0
2022-03-11 14:30:00,15.53,15.56,15.45,15.46,251674.0,15.53,15.56,15.45,15.46,251674.0
2022-03-11 15:00:00,15.46,15.46,15.31,15.35,268213.0,15.46,15.46,15.31,15.35,268213.0
2022-03-11 15:30:00,15.34,15.42,15.32,15.38,761001.0,15.34,15.42,15.32,15.38,761001.0
2022-03-14 09:30:00,15.38,15.74,15.38,15.57,823386.0,15.38,15.74,15.38,15.57,823386.0
2022-03-14 10:00:00,15.57,15.85,15.48,15.74,302346.0,15.57,15.85,15.48,15.74,302346.0
2022-03-14 10:30:00,15.74,15.76,15.58,15.7,342943.0,15.74,15.76,15.58,15.7,342943.0
2022-03-14 11:00:00,15.7,15.77,15.63,15.67,299573.0,15.7,15.77,15.63,15.67,299573.0
2022-03-14 11:30:00,15.67,15.74,15.54,15.65,353318.0,15.67,15.74,15.54,15.65,353318.0
2022-03-14 12:00:00,15.64,15.67,15.54,15.65,205321.0,15.64,15.67,15.54,15.65,205321.0
2022-03-14 12:30:00,15.65,15.71,15.59,15.61,304198.0,15.65,15.71,15.59,15.61,304198.0
2022-03-14 13:00:00,15.61,15.64,15.47,15.48,486039.0,15.61,15.64,15.47,15.48,486039.0
2022-03-14 13:30:00,15.48,15.54,15.43,15.5,544786.0,15.48,15.54,15.43,15.5,544786.0
2022-03-14 14:00:00,15.5,15.62,15.49,15.61,318836.0,15.5,15.62,15.49,15.61,318836.0
2022-03-14 14:30:00,15.61,15.68,15.58,15.64,542370.0,15.61,15.68,15.58,15.64,542370.0
2022-03-14 15:00:00,15.63,15.7,15.6,15.64,303144.0,15.63,15.7,15.6,15.64,303144.0
2022-03-14 15:30:00,15.64,15.73,15.61,15.73,2399251.0,15.64,15.73,15.61,15.73,2399251.0
2022-03-15 09:30:00,15.81,16.33,15.81,16.2,618435.0,15.81,16.33,15.81,16.2,618435.0
2022-03-15 10:00:00,16.2,16.24,16.01,16.16,458076.0,16.2,16.24,16.01,16.16,458076.0
2022-03-15 10:30:00,16.17,16.21,16.02,16.14,369598.0,16.17,16.21,16.02,16.14,369598.0
2022-03-15 11:00:00,16.14,16.16,15.96,16.03,356136.0,16.14,16.16,15.96,16.03,356136.0
2022-03-15 11:30:00,16.03,16.06,15.78,15.84,489579.0,16.03,16.06,15.78,15.84,489579.0
2022-03-15 12:00:00,15.83,15.91,15.8,15.84,196943.0,15.83,15.91,15.8,15.84,196943.0
2022-03-15 12:30:00,15.83,15.95,15.82,15.91,210621.0,15.83,15.95,15.82,15.91,210621.0
2022-03-15 13:00:00,15.91,15.92,15.79,15.84,158065.0,15.91,15.92,15.79,15.84,158065.0
2022-03-15 13:30:00,15.84,15.93,15.83,15.88,167939.0,15.84,15.93,15.83,15.88,167939.0
2022-03-15 14:00:00,15.87,15.91,15.82,15.83,162179.0,15.87,15.91,15.82,15.83,162179.0
2022-03-15 14:30:00,15.83,16.04,15.8,16.0,289821.0,15.83,16.04,15.8,16.0,289821.0
2022-03-15 15:00:00,15.99,16.07,15.94,16.04,240674.0,15.99,16.07,15.94,16.04,240674.0
2022-03-15 15:30:00,16.04,16.13,16.03,16.12,1312746.0,16.04,16.13,16.03,16.12,1312746.0
2022-03-16 09:30:00,16.41,16.69,16.4,16.57,646000.0,16.41,16.69,16.4,16.57,646000.0
2022-03-16 10:00:00,16.57,16.92,16.5,16.91,339739.0,16.57,16.92,16.5,16.91,339739.0
2022-03-16 10:30:00,16.91,16.98,16.8,16.86,443716.0,16.91,16.98,16.8,16.86,443716.0
2022-03-16 11:00:00,16.86,16.92,16.84,16.84,274387.0,16.86,16.92,16.84,16.84,274387.0
2022-03-16 11:30:00,16.85,16.95,16.78,16.92,375416.0,16.85,16.95,16.78,16.92,375416.0
2022-03-16 12:00:00,16.93,16.93,16.74,16.8,400648.0,16.93,16.93,16.74,16.8,400648.0
2022-03-16 12:30:00,16.8,16.83,16.71,16.75,186072.0,16.8,16.83,16.71,16.75,186072.0
2022-03-16 13:00:00,16.75,16.76,16.65,16.68,314199.0,16.75,16.76,16.65,16.68,314199.0
2022-03-16 13:30:00,16.68,16.78,16.65,16.66,237624.0,16.68,16.78,16.65,16.66,237624.0
2022-03-16 14:00:00,16.65,16.72,16.47,16.54,586692.0,16.65,16.72,16.47,16.54,586692.0
2022-03-16 14:30:00,16.53,16.73,16.4,16.66,441919.0,16.53,16.73,16.4,16.66,441919.0
2022-03-16 15:00:00,16.66,16.78,16.61,16.75,349873.0,16.66,16.78,16.61,16.75,349873.0
2022-03-16 15:30:00,16.75,17.0,16.66,16.99,1410159.0,16.75,17.0,16.66,16.99,1410159.0
2022-03-17 09:30:00,16.75,17.08,16.57,17.05,423570.0,16.75,17.08,16.57,17.05,423570.0
2022-03-17 10:00:00,17.06,17.16,16.88,17.15,210136.0,17.06,17.16,16.88,17.15,210136.0
2022-03-17 10:30:00,17.14,17.17,17.01,17.05,293086.0,17.14,17.17,17.01,17.05,293086.0
2022-03-17 11:00:00,17.05,17.11,16.92,17.09,244243.0,17.05,17.11,16.92,17.09,244243.0
2022-03-17 11:30:00,17.09,17.12,16.95,17.04,176200.0,17.09,17.12,16.95,17.04,176200.0
2022-03-17 12:00:00,17.04,17.11,17.02,17.09,197428.0,17.04,17.11,17.02,17.09,197428.0
2022-03-17 12:30:00,17.08,17.12,17.05,17.11,144327.0,17.08,17.12,17.05,17.11,144327.0
2022-03-17 13:00:00,17.1,17.12,16.98,17.1,199498.0,17.1,17.12,16.98,17.1,199498.0
2022-03-17 13:30:00,17.11,17.16,17.09,17.14,202945.0,17.11,17.16,17.09,17.14,202945.0
2022-03-17 14:00:00,17.13,17.16,17.06,17.06,238194.0,17.13,17.16,17.06,17.06,238194.0
2022-03-17 14:30:00,17.07,17.15,17.06,17.12,191665.0,17.07,17.15,17.06,17.12,191665.0
2022-03-17 15:00:00,17.12,17.15,17.09,17.14,209704.0,17.12,17.15,17.09,17.14,209704.0
2022-03-17 15:30:00,17.14,17.19,17.11,17.16,850956.0,17.14,17.19,17.11,17.16,850956.0
2022-03-18 09:30:00,17.08,17.22,17.0,17.12,537308.0,17.08,17.22,17.0,17.12,537308.0
2022-03-18 10:00:00,17.12,17.25,17.11,17.18,277917.0,17.12,17.25,17.11,17.18,277917.0
2022-03-18 10:30:00,17.18,17.23,17.11,17.18,295762.0,17.18,17.23,17.11,17.18,295762.0
2022-03-18 11:00:00,17.19,17.24,17.12,17.16,294489.0,17.19,17.24,17.12,17.16,294489.0
2022-03-18 11:30:00,17.17,17.22,17.14,17.18,248462.0,17.17,17.22,17.14,17.18,248462.0
2022-03-18 12:00:00,17.18,17.25,17.15,17.25,176611.0,17.18,17.25,17.15,17.25,176611.0
2022-03-18 12:30:00,17.25,17.37,17.21,17.37,178117.0,17.25,17.37,17.21,17.37,178117.0
2022-03-18 13:00:00,17.37,17.4,17.29,17.38,255903.0,17.37,17.4,17.29,17.38,255903.0
2022-03-18 13:30:00,17.38,17.38,17.3,17.38,179563.0,17.38,17.38,17.3,17.38,179563.0
2022-03-18 14:00:00,17.39,17.4,17.31,17.38,245995.0,17.39,17.4,17.31,17.38,245995.0
2022-03-18 14:30:00,17.37,17.48,17.37,17.46,266411.0,17.37,17.48,17.37,17.46,266411.0
2022-03-18 15:00:00,17.45,17.57,17.45,17.54,356428.0,17.45,17.57,17.45,17.54,356428.0
2022-03-18 15:30:00,17.54,17.56,17.45,17.49,1470312.0,17.54,17.56,17.45,17.49,1470312.0
2022-03-21 09:30:00,17.35,17.39,17.04,17.11,406687.0,17.35,17.39,17.04,17.11,406687.0
2022-03-21 10:00:00,17.1,17.12,16.86,16.9,454490.0,17.1,17.12,16.86,16.9,454490.0
2022-03-21 10:30:00,16.91,16.93,16.82,16.89,260670.0,16.91,16.93,16.82,16.89,260670.0
2022-03-21 11:00:00,16.89,16.92,16.79,16.89,283169.0,16.89,16.92,16.79,16.89,283169.0
2022-03-21 11:30:00,16.9,16.96,16.77,16.93,331378.0,16.9,16.96,16.77,16.93,331378.0
2022-03-21 12:00:00,16.93,16.99,16.86,16.95,246962.0,16.93,16.99,16.86,16.95,246962.0
2022-03-21 12:30:00,16.95,16.97,16.81,16.87,246086.0,16.95,16.97,16.81,16.87,246086.0
2022-03-21 13:00:00,16.87,16.89,16.78,16.81,143630.0,16.87,16.89,16.78,16.81,143630.0
2022-03-21 13:30:00,16.8,16.9,16.79,16.9,157723.0,16.8,16.9,16.79,16.9,157723.0
2022-03-21 14:00:00,16.91,17.01,16.86,17.01,192410.0,16.91,17.01,16.86,17.01,192410.0
2022-03-21 14:30:00,17.0,17.04,16.94,16.95,239369.0,17.0,17.04,16.94,16.95,239369.0
2022-03-21 15:00:00,16.94,17.02,16.88,17.01,255329.0,16.94,17.02,16.88,17.01,255329.0
2022-03-21 15:30:00,17.01,17.13,16.96,17.12,981116.0,17.01,17.13,16.96,17.12,981116.0
2022-03-22 09:30:00,17.46,17.73,17.34,17.64,609210.0,17.46,17.73,17.34,17.64,609210.0
2022-03-22 10:00:00,17.63,17.68,17.42,17.44,310434.0,17.63,17.68,17.42,17.44,310434.0
2022-03-22 10:30:00,17.44,17.5,17.41,17.45,130208.0,17.44,17.5,17.41,17.45,130208.0
2022-03-22 11:00:00,17.45,17.54,17.34,17.5,180835.0,17.45,17.54,17.34,17.5,180835.0
2022-03-22 11:30:00,17.5,17.55,17.47,17.53,173860.0,17.5,17.55,17.47,17.53,173860.0
2022-03-22 12:00:00,17.53,17.54,17.38,17.42,174207.0,17.53,17.54,17.38,17.42,174207.0
2022-03-22 12:30:00,17.41,17.45,17.34,17.44,405202.0,17.41,17.45,17.34,17.44,405202.0
2022-03-22 13:00:00,17.43,17.49,17.32,17.36,331574.0,17.43,17.49,17.32,17.36,331574.0
2022-03-22 13:30:00,17.36,17.38,17.24,17.25,472545.0,17.36,17.38,17.24,17.25,472545.0
2022-03-22 14:00:00,17.26,17.33,17.19,17.25,151507.0,17.26,17.33,17.19,17.25,151507.0
2022-03-22 14:30:00,17.25,17.27,17.18,17.19,1318790.0,17.25,17.27,17.18,17.19,1318790.0
2022-03-22 15:00:00,17.19,17.21,17.12,17.16,432523.0,17.19,17.21,17.12,17.16,432523.0
2022-03-22 15:30:00,17.15,17.19,17.1,17.13,1254732.0,17.15,17.19,17.1,17.13,1254732.0
2022-03-23 09:30:00,16.98,17.09,16.85,17.04,327244.0,16.98,17.09,16.85,17.04,327244.0
2022-03-23 10:00:00,17.02,17.25,16.95,17.13,391341.0,17.02,17.25,16.95,17.13,391341.0
2022-03-23 10:30:00,17.13,17.18,17.09,17.15,210041.0,17.13,17.18,17.09,17.15,210041.0
2022-03-23 11:00:00,17.15,17.21,17.13,17.17,175209.0,17.15,17.21,17.13,17.17,175209.0
2022-03-23 11:30:00,17.17,17.21,17.15,17.19,120809.0,17.17,17.21,17.15,17.19,120809.0
2022-03-23 12:00:00,17.2,17.22,17.05,17.13,179778.0,17.2,17.22,17.05,17.13,179778.0
2022-03-23 12:30:00,17.12,17.14,17.02,17.07,177766.0,17.12,17.14,17.02,17.07,177766.0
2022-03-23 13:00:00,17.07,17.08,16.96,16.98,163340.0,17.07,17.08,16.96,16.98,163340.0
2022-03-23 13:30:00,16.98,17.04,16.92,17.03,249077.0,16.98,17.04,16.92,17.03,249077.0
2022-03-23 14:00:00,17.04,17.04,16.91,16.99,166026.0,17.04,17.04,16.91,16.99,166026.0
2022-03-23 14:30:00,16.99,17.04,16.95,16.96,143454.0,16.99,17.04,16.95,16.96,143454.0
2022-03-23 15:00:00,16.96,16.99,16.9,16.96,324618.0,16.96,16.99,16.9,16.96,324618.0
2022-03-23 15:30:00,16.96,17.03,16.93,16.94,902608.0,16.96,17.03,16.93,16.94,902608.0
2022-03-24 09:30:00,17.12,17.21,16.94,17.14,305441.0,17.12,17.21,16.94,17.14,305441.0
2022-03-24 10:00:00,17.14,17.23,17.02,17.14,214314.0,17.14,17.23,17.02,17.14,214314.0
2022-03-24 10:30:00,17.13,17.31,17.09,17.23,401795.0,17.13,17.31,17.09,17.23,401795.0
2022-03-24 11:00:00,17.23,17.35,17.2,17.34,167790.0,17.23,17.35,17.2,17.34,167790.0
2022-03-24 11:30:00,17.34,17.37,17.3,17.33,170536.0,17.34,17.37,17.3,17.33,170536.0
2022-03-24 12:00:00,17.33,17.37,17.29,17.32,119949.0,17.33,17.37,17.29,17.32,119949.0
2022-03-24 12:30:00,17.32,17.33,17.25,17.29,126281.0,17.32,17.33,17.25,17.29,126281.0
2022-03-24 13:00:00,17.29,17.32,17.27,17.3,105786.0,17.29,17.32,17.27,17.3,105786.0
2022-03-24 13:30:00,17.29,17.31,17.26,17.29,90867.0,17.29,17.31,17.26,17.29,90867.0
2022-03-24 14:00:00,17.28,17.32,17.2,17.21,108698.0,17.28,17.32,17.2,17.21,108698.0
2022-03-24 14:30:00,17.21,17.28,17.2,17.26,121296.0,17.21,17.28,17.2,17.26,121296.0
2022-03-24 15:00:00,17.26,17.29,17.21,17.27,122921.0,17.26,17.29,17.21,17.27,122921.0
2022-03-24 15:30:00,17.28,17.29,17.19,17.28,474314.0,17.28,17.29,17.19,17.28,474314.0
2022-03-25 09:30:00,17.36,17.36,17.1,17.2,401814.0,17.36,17.36,17.1,17.2,401814.0
2022-03-25 10:00:00,17.18,17.3,17.14,17.23,185149.0,17.18,17.3,17.14,17.23,185149.0
2022-03-25 10:30:00,17.23,17.35,17.22,17.31,226349.0,17.23,17.35,17.22,17.31,226349.0
2022-03-25 11:00:00,17.32,17.33,17.09,17.16,258893.0,17.32,17.33,17.09,17.16,258893.0
2022-03-25 11:30:00,17.15,17.28,17.13,17.28,254703.0,17.15,17.28,17.13,17.28,254703.0
2022-03-25 12:00:00,17.28,17.35,17.26,17.35,237683.0,17.28,17.35,17.26,17.35,237683.0
2022-03-25 12:30:00,17.34,17.39,17.29,17.35,235374.0,17.34,17.39,17.29,17.35,235374.0
2022-03-25 13:00:00,17.35,17.44,17.32,17.39,195764.0,17.35,17.44,17.32,17.39,195764.0
2022-03-25 13:30:00,17.4,17.48,17.39,17.46,255915.0,17.4,17.48,17.39,17.46,255915.0
2022-03-25 14:00:00,17.46,17.5,17.41,17.47,286130.0,17.46,17.5,17.41,17.47,286130.0
2022-03-25 14:30:00,17.47,17.49,17.42,17.43,171987.0,17.47,17.49,17.42,17.43,171987.0
2022-03-25 15:00:00,17.43,17.45,17.38,17.39,277046.0,17.43,17.45,17.38,17.39,277046.0
2022-03-25 15:30:00,17.39,17.44,17.34,17.43,611432.0,17.39,17.44,17.34,17.43,611432.0
2022-03-28 09:30:00,17.38,17.51,17.24,17.39,368812.0,17.38,17.51,17.24,17.39,368812.0
2022-03-28 10:00:00,17.39,17.39,17.16,17.23,196058.0,17.39,17.39,17.16,17.23,196058.0
2022-03-28 10:30:00,17.22,17.25,17.1,17.14,626316.0,17.22,17.25,17.1,17.14,626316.0
2022-03-28 11:00:00,17.15,17.22,17.05,17.21,465269.0,17.15,17.22,17.05,17.21,465269.0
2022-03-28 11:30:00,17.22,17.22,17.1,17.19,161866.0,17.22,17.22,17.1,17.19,161866.0
2022-03-28 12:00:00,17.19,17.24,17.15,17.16,144242.0,17.19,17.24,17.15,17.16,144242.0
2022-03-28 12:30:00,17.16,17.25,17.13,17.24,206501.0,17.16,17.25,17.13,17.24,206501.0
2022-03-28 13:00:00,17.25,17.33,17.23,17.32,132412.0,17.25,17.33,17.23,17.32,132412.0
2022-03-28 13:30:00,17.32,17.33,17.27,17.3,134570.0,17.32,17.33,17.27,17.3,134570.0
2022-03-28 14:00:00,17.3,17.33,17.23,17.3,143482.0,17.3,17.33,17.23,17.3,143482.0
2022-03-28 14:30:00,17.3,17.42,17.26,17.42,195738.0,17.3,17.42,17.26,17.42,195738.0
2022-03-28 15:00:00,17.41,17.43,17.37,17.41,228760.0,17.41,17.43,17.37,17.41,228760.0
2022-03-28 15:30:00,17.41,17.45,17.38,17.43,771643.0,17.41,17.45,17.38,17.43,771643.0
2022-03-29 09:30:00,17.81,18.18,17.81,17.95,544788.0,17.81,18.18,17.81,17.95,544788.0
2022-03-29 10:00:00,17.94,18.01,17.79,17.92,192548.0,17.94,18.01,17.79,17.92,192548.0
2022-03-29 10:30:00,17.93,18.0,17.88,17.98,272561.0,17.93,18.0,17.88,17.98,272561.0
2022-03-29 11:00:00,17.99,18.05,17.89,17.95,228833.0,17.99,18.05,17.89,17.95,228833.0
2022-03-29 11:30:00,17.95,17.99,17.91,17.97,140683.0,17.95,17.99,17.91,17.97,140683.0
2022-03-29 12:00:00,17.97,17.99,17.9,17.95,144040.0,17.97,17.99,17.9,17.95,144040.0
2022-03-29 12:30:00,17.95,18.01,17.88,17.95,137612.0,17.95,18.01,17.88,17.95,137612.0
2022-03-29 13:00:00,17.95,17.96,17.9,17.93,90909.0,17.95,17.96,17.9,17.93,90909.0
2022-03-29 13:30:00,17.94,17.98,17.92,17.95,116056.0,17.94,17.98,17.92,17.95,116056.0
2022-03-29 14:00:00,17.95,18.03,17.94,18.02,132064.0,17.95,18.03,17.94,18.02,132064.0
2022-03-29 14:30:00,18.03,18.11,18.0,18.11,207901.0,18.03,18.11,18.0,18.11,207901.0
2022-03-29 15:00:00,18.11,18.13,18.06,18.12,285273.0,18.11,18.13,18.06,18.12,285273.0
2022-03-29 15:30:00,18.13,18.14,17.99,18.04,642216.0,18.13,18.14,17.99,18.04,642216.0
2022-03-30 09:30:00,17.94,18.02,17.79,17.98,350335.0,17.94,18.02,17.79,17.98,350335.0
2022-03-30 10:00:00,17.98,18.03,17.87,17.91,274355.0,17.98,18.03,17.87,17.91,274355.0
2022-03-30 10:30:00,17.91,17.93,17.77,17.79,248703.0,17.91,17.93,17.77,17.79,248703.0
2022-03-30 11:00:00,17.79,17.8,17.66,17.7,213710.0,17.79,17.8,17.66,17.7,213710.0
2022-03-30 11:30:00,17.7,17.73,17.63,17.66,213350.0,17.7,17.73,17.63,17.66,213350.0
2022-03-30 12:00:00,17.66,17.75,17.63,17.73,186178.0,17.66,17.75,17.63,17.73,186178.0
2022-03-30 12:30:00,17.73,17.8,17.73,17.8,104596.0,17.73,17.8,17.73,17.8,104596.0
2022-03-30 13:00:00,17.8,17.81,17.66,17.7,140377.0,17.8,17.81,17.66,17.7,140377.0
2022-03-30 13:30:00,17.7,17.71,17.63,17.66,131608.0,17.7,17.71,17.63,17.66,131608.0
2022-03-30 14:00:00,17.65,17.75,17.64,17.7,99917.0,17.65,17.75,17.64,17.7,99917.0
2022-03-30 14:30:00,17.7,17.74,17.65,17.66,111883.0,17.7,17.74,17.65,17.66,111883.0
2022-03-30 15:00:00,17.66,17.67,17.53,17.56,263929.0,17.66,17.67,17.53,17.56,263929.0
2022-03-30 15:30:00,17.57,17.67,17.54,17.66,858837.0,17.57,17.67,17.54,17.66,858837.0
2022-03-31 09:30:00,17.51,17.57,17.29,17.48,405084.0,17.51,17.57,17.29,17.48,405084.0
2022-03-31 10:00:00,17.47,17.5,17.35,17.45,273894.0,17.47,17.5,17.35,17.45,273894.0
2022-03-31 10:30:00,17.45,17.51,17.4,17.44,193990.0,17.45,17.51,17.4,17.44,193990.0
2022-03-31 11:00:00,17.44,17.44,17.27,17.3,279264.0,17.44,17.44,17.27,17.3,279264.0
2022-03-31 11:30:00,17.3,17.38,17.28,17.34,196500.0,17.3,17.38,17.28,17.34,196500.0
2022-03-31 12:00:00,17.34,17.35,17.29,17.32,168806.0,17.34,17.35,17.29,17.32,168806.0
2022-03-31 12:30:00,17.32,17.38,17.3,17.36,171814.0,17.32,17.38,17.3,17.36,171814.0
2022-03-31 13:00:00,17.36,17.37,17.29,17.32,122169.0,17.36,17.37,17.29,17.32,122169.0
2022-03-31 13:30:00,17.32,17.35,17.28,17.3,122544.0,17.32,17.35,17.28,17.3,122544.0
2022-03-31 14:00:00,17.3,17.3,17.24,17.27,164933.0,17.3,17.3,17.24,17.27,164933.0
2022-03-31 14:30:00,17.27,17.28,17.18,17.23,360851.0,17.27,17.28,17.18,17.23,360851.0
2022-03-31 15:00:00,17.23,17.26,17.11,17.13,392892.0,17.23,17.26,17.11,17.13,392892.0
2022-03-31 15:30:00,17.13,17.19,17.01,17.02,1218964.0,17.13,17.19,17.01,17.02,1218964.0
2022-04-01 09:30:00,17.08,17.2,16.92,17.07,345162.0,17.08,17.2,16.92,17.07,345162.0
2022-04-01 10:00:00,17.07,17.12,16.88,16.95,200296.0,17.07,17.12,16.88,16.95,200296.0
2022-04-01 10:30:00,16.94,17.02,16.91,17.01,137772.0,16.94,17.02,16.91,17.01,137772.0
2022-04-01 11:00:00,17.0,17.05,16.89,16.9,303982.0,17.0,17.05,16.89,16.9,303982.0
2022-04-01 11:30:00,16.9,16.91,16.75,16.83,289333.0,16.9,16.91,16.75,16.83,289333.0
2022-04-01 12:00:00,16.83,16.9,16.8,16.83,143603.0,16.83,16.9,16.8,16.83,143603.0
2022-04-01 12:30:00,16.84,16.85,16.71,16.71,205807.0,16.84,16.85,16.71,16.71,205807.0
2022-04-01 13:00:00,16.71,16.72,16.62,16.64,287603.0,16.71,16.72,16.62,16.64,287603.0
2022-04-01 13:30:00,16.64,16.74,16.61,16.64,314459.0,16.64,16.74,16.61,16.64,314459.0
2022-04-01 14:00:00,16.65,16.73,16.62,16.73,168760.0,16.65,16.73,16.62,16.73,168760.0
2022-04-01 14:30:00,16.73,16.76,16.67,16.71,241803.0,16.73,16.76,16.67,16.71,241803.0
2022-04-01 15:00:00,16.71,16.79,16.65,16.66,356982.0,16.71,16.79,16.65,16.66,356982.0
2022-04-01 15:30:00,16.66,16.8,16.64,16.76,1113341.0,16.66,16.8,16.64,16.76,1113341.0
2022-04-04 09:30:00,16.84,17.09,16.74,17.08,338764.0,16.84,17.09,16.74,17.08,338764.0
2022-04-04 10:00:00,17.09,17.15,16.99,17.08,214528.0,17.09,17.15,16.99,17.08,214528.0
2022-04-04 10:30:00,17.08,17.15,17.01,17.11,122320.0,17.08,17.15,17.01,17.11,122320.0
2022-04-04 11:00:00,17.1,17.21,17.09,17.14,298000.0,17.1,17.21,17.09,17.14,298000.0
2022-04-04 11:30:00,17.14,17.2,17.12,17.16,146588.0,17.14,17.2,17.12,17.16,146588.0
2022-04-04 12:00:00,17.15,17.19,17.11,17.16,110376.0,17.15,17.19,17.11,17.16,110376.0
2022-04-04 12:30:00,17.15,17.17,17.11,17.12,93084.0,17.15,17.17,17.11,17.12,93084.0
2022-04-04 13:00:00,17.12,17.13,17.05,17.05,211895.0,17.12,17.13,17.05,17.05,211895.0
2022-04-04 13:30:00,17.04,17.07,17.02,17.07,113205.0,17.04,17.07,17.02,17.07,113205.0
2022-04-04 14:00:00,17.07,17.07,17.0,17.03,164399.0,17.07,17.07,17.0,17.03,164399.0
2022-04-04 14:30:00,17.03,17.04,16.97,16.98,145104.0,17.03,17.04,16.97,16.98,145104.0
2022-04-04 15:00:00,16.99,17.01,16.95,16.98,111341.0,16.99,17.01,16.95,16.98,111341.0
2022-04-04 15:30:00,16.98,17.02,16.92,16.97,723330.0,16.98,17.02,16.92,16.97,723330.0
2022-04-05 09:30:00,16.81,17.03,16.62,16.71,335299.0,16.81,17.03,16.62,16.71,335299.0
2022-04-05 10:00:00,16.71,16.8,16.47,16.52,352009.0,16.71,16.8,16.47,16.52,352009.0
2022-04-05 10:30:00,16.52,16.55,16.43,16.44,366542.0,16.52,16.55,16.43,16.44,366542.0
2022-04-05 11:00:00,16.44,16.48,16.36,16.46,491312.0,16.44,16.48,16.36,16.46,491312.0
2022-04-05 11:30:00,16.46,16.59,16.45,16.59,231835.0,16.46,16.59,16.45,16.59,231835.0
2022-04-05 12:00:00,16.58,16.62,16.44,16.51,195495.0,16.58,16.62,16.44,16.51,195495.0
2022-04-05 12:30:00,16.5,16.55,16.47,16.55,158372.0,16.5,16.55,16.47,16.55,158372.0
2022-04-05 13:00:00,16.55,16.61,16.52,16.57,96224.0,16.55,16.61,16.52,16.57,96224.0
2022-04-05 13:30:00,16.57,16.58,16.48,16.52,128042.0,16.57,16.58,16.48,16.52,128042.0
2022-04-05 14:00:00,16.51,16.55,16.46,16.52,139408.0,16.51,16.55,16.46,16.52,139408.0
2022-04-05 14:30:00,16.52,16.59,16.49,16.51,141548.0,16.52,16.59,16.49,16.51,141548.0
2022-04-05 15:00:00,16.52,16.54,16.42,16.44,246428.0,16.52,16.54,16.42,16.44,246428.0
2022-04-05 15:30:00,16.45,16.51,16.42,16.5,864839.0,16.45,16.51,16.42,16.5,864839.0
2022-04-06 09:30:00,16.15,16.27,16.01,16.04,380794.0,16.15,16.27,16.01,16.04,380794.0
2022-04-06 10:00:00,16.04,16.05,15.78,15.96,357632.0,16.04,16.05,15.78,15.96,357632.0
2022-04-06 10:30:00,15.96,16.1,15.89,15.93,507889.0,15.96,16.1,15.89,15.93,507889.0
2022-04-06 11:00:00,15.92,16.01,15.9,16.0,317926.0,15.92,16.01,15.9,16.0,317926.0
2022-04-06 11:30:00,16.0,16.01,15.85,15.89,273312.0,16.0,16.01,15.85,15.89,273312.0
2022-04-06 12:00:00,15.9,15.95,15.85,15.93,168714.0,15.9,15.95,15.85,15.93,168714.0
2022-04-06 12:30:00,15.93,15.98,15.9,15.96,272978.0,15.93,15.98,15.9,15.96,272978.0
2022-04-06 13:00:00,15.97,16.02,15.92,16.0,113824.0,15.97,16.02,15.92,16.0,113824.0
2022-04-06 13:30:00,16.0,16.13,15.97,16.06,167873.0,16.0,16.13,15.97,16.06,167873.0
2022-04-06 14:00:00,16.05,16.16,15.97,16.05,220586.0,16.05,16.16,15.97,16.05,220586.0
2022-04-06 14:30:00,16.06,16.21,16.05,16.2,217834.0,16.06,16.21,16.05,16.2,217834.0
2022-04-06 15:00:00,16.21,16.26,16.14,16.16,158207.0,16.21,16.26,16.14,16.16,158207.0
2022-04-06 15:30:00,16.15,16.24,16.12,16.15,623966.0,16.15,16.24,16.12,16.15,623966.0
2022-04-07 09:30:00,16.16,16.22,16.01,16.08,301886.0,16.16,16.22,16.01,16.08,301886.0
2022-04-07 10:00:00,16.09,16.09,15.87,15.9,205793.0,16.09,16.09,15.87,15.9,205793.0
2022-04-07 10:30:00,15.89,15.97,15.79,15.84,273442.0,15.89,15.97,15.79,15.84,273442.0
2022-04-07 11:00:00,15.83,15.9,15.76,15.79,275555.0,15.83,15.9,15.76,15.79,275555.0
2022-04-07 11:30:00,15.79,15.86,15.74,15.77,246712.0,15.79,15.86,15.74,15.77,246712.0
2022-04-07 12:00:00,15.76,15.77,15.68,15.76,229442.0,15.76,15.77,15.68,15.76,229442.0
2022-04-07 12:30:00,15.75,15.79,15.67,15.76,143383.0,15.75,15.79,15.67,15.76,143383.0
2022-04-07 13:00:00,15.76,15.9,15.74,15.88,257288.0,15.76,15.9,15.74,15.88,257288.0
2022-04-07 13:30:00,15.88,15.94,15.82,15.94,284613.0,15.88,15.94,15.82,15.94,284613.0
2022-04-07 14:00:00,15.94,16.03,15.93,16.0,156363.0,15.94,16.03,15.93,16.0,156363.0
2022-04-07 14:30:00,16.0,16.13,15.99,16.11,176847.0,16.0,16.13,15.99,16.11,176847.0
2022-04-07 15:00:00,16.1,16.16,16.07,16.13,320572.0,16.1,16.16,16.07,16.13,320572.0
2022-04-07 15:30:00,16.13,16.2,16.08,16.08,588348.0,16.13,16.2,16.08,16.08,588348.0
2022-04-08 09:30:00,15.99,16.14,15.89,15.95,385574.0,15.99,16.14,15.89,15.95,385574.0
2022-04-08 10:00:00,15.94,16.19,15.86,16.17,259141.0,15.94,16.19,15.86,16.17,259141.0
2022-04-08 10:30:00,16.18,16.26,16.07,16.26,229445.0,16.18,16.26,16.07,16.26,229445.0
2022-04-08 11:00:00,16.25,16.31,16.17,16.22,188993.0,16.25,16.31,16.17,16.22,188993.0
2022-04-08 11:30:00,16.22,16.25,16.17,16.21,139143.0,16.22,16.25,16.17,16.21,139143.0
2022-04-08 12:00:00,16.2,16.26,16.16,16.25,143371.0,16.2,16.26,16.16,16.25,143371.0
2022-04-08 12:30:00,16.24,16.25,16.19,16.21,110257.0,16.24,16.25,16.19,16.21,110257.0
2022-04-08 13:00:00,16.21,16.22,16.12,16.13,120377.0,16.21,16.22,16.12,16.13,120377.0
2022-04-08 13:30:00,16.13,16.15,16.08,16.08,161256.0,16.13,16.15,16.08,16.08,161256.0
2022-04-08 14:00:00,16.08,16.14,16.02,16.04,215654.0,16.08,16.14,16.02,16.04,215654.0
2022-04-08 14:30:00,16.03,16.07,15.98,16.02,171035.0,16.03,16.07,15.98,16.02,171035.0
2022-04-08 15:00:00,16.02,16.11,16.0,16.02,290294.0,16.02,16.11,16.0,16.02,290294.0
2022-04-08 15:30:00,16.02,16.05,15.9,15.95,889487.0,16.02,16.05,15.9,15.95,889487.0
2022-04-11 09:30:00,15.72,16.26,15.66,16.25,352565.0,15.72,16.26,15.66,16.25,352565.0
2022-04-11 10:00:00,16.25,16.31,16.12,16.16,344277.0,16.25,16.31,16.12,16.16,344277.0
2022-04-11 10:30:00,16.17,16.24,16.07,16.07,191280.0,16.17,16.24,16.07,16.07,191280.0
2022-04-11 11:00:00,16.07,16.07,15.93,15.98,182744.0,16.07,16.07,15.93,15.98,182744.0
2022-04-11 11:30:00,15.98,16.02,15.95,15.96,179147.0,15.98,16.02,15.95,15.96,179147.0
2022-04-11 12:00:00,15.96,16.04,15.96,15.97,95875.0,15.96,16.04,15.96,15.97,95875.0
2022-04-11 12:30:00,15.97,15.98,15.87,15.88,99054.0,15.97,15.98,15.87,15.88,99054.0
2022-04-11 13:00:00,15.88,15.99,15.88,15.98,144041.0,15.88,15.99,15.88,15.98,144041.0
2022-04-11 13:30:00,15.99,16.02,15.93,15.98,79682.0,15.99,16.02,15.93,15.98,79682.0
2022-04-11 14:00:00,15.98,16.01,15.91,15.97,104546.0,15.98,16.01,15.91,15.97,104546.0
2022-04-11 14:30:00,15.98,16.05,15.95,16.04,120579.0,15.98,16.05,15.95,16.04,120579.0
2022-04-11 15:00:00,16.04,16.06,15.98,15.98,191859.0,16.04,16.06,15.98,15.98,191859.0
2022-04-11 15:30:00,15.99,15.99,15.86,15.9,624498.0,15.99,15.99,15.86,15.9,624498.0
2022-04-12 09:30:00,16.04,16.3,16.01,16.25,292905.0,16.04,16.3,16.01,16.25,292905.0
2022-04-12 10:00:00,16.25,16.33,16.12,16.16,262431.0,16.25,16.33,16.12,16.16,262431.0
2022-04-12 10:30:00,16.15,16.18,16.02,16.08,429707.0,16.15,16.18,16.02,16.08,429707.0
2022-04-12 11:00:00,16.07,16.21,16.05,16.16,223060.0,16.07,16.21,16.05,16.16,223060.0
2022-04-12 11:30:00,16.17,16.24,16.12,16.18,142762.0,16.17,16.24,16.12,16.18,142762.0
2022-04-12 12:00:00,16.18,16.19,16.09,16.1,107157.0,16.18,16.19,16.09,16.1,107157.0
2022-04-12 12:30:00,16.09,16.14,16.08,16.09,68392.0,16.09,16.14,16.08,16.09,68392.0
2022-04-12 13:00:00,16.09,16.15,16.06,16.07,120312.0,16.09,16.15,16.06,16.07,120312.0
2022-04-12 13:30:00,16.06,16.11,15.94,15.95,102556.0,16.06,16.11,15.94,15.95,102556.0
2022-04-12 14:00:00,15.94,15.99,15.86,15.88,101748.0,15.94,15.99,15.86,15.88,101748.0
2022-04-12 14:30:00,15.88,15.91,15.82,15.9,188528.0,15.88,15.91,15.82,15.9,188528.0
2022-04-12 15:00:00,15.89,15.89,15.78,15.84,202292.0,15.89,15.89,15.78,15.84,202292.0
2022-04-12 15:30:00,15.84,15.93,15.81,15.92,612361.0,15.84,15.93,15.81,15.92,612361.0
2022-04-13 09:30:00,15.87,16.24,15.87,16.11,367709.0,15.87,16.24,15.87,16.11,367709.0
2022-04-13 10:00:00,16.11,16.17,16.03,16.08,169979.0,16.11,16.17,16.03,16.08,169979.0
2022-04-13 10:30:00,16.07,16.19,16.06,16.15,220244.0,16.07,16.19,16.06,16.15,220244.0
2022-04-13 11:00:00,16.14,16.23,16.1,16.18,218707.0,16.14,16.23,16.1,16.18,218707.0
2022-04-13 11:30:00,16.18,16.27,16.17,16.27,197142.0,16.18,16.27,16.17,16.27,197142.0
2022-04-13 12:00:00,16.27,16.35,16.24,16.26,161917.0,16.27,16.35,16.24,16.26,161917.0
2022-04-13 12:30:00,16.27,16.36,16.26,16.3,109574.0,16.27,16.36,16.26,16.3,109574.0
2022-04-13 13:00:00,16.29,16.32,16.27,16.3,134499.0,16.29,16.32,16.27,16.3,134499.0
2022-04-13 13:30:00,16.3,16.32,16.26,16.29,103134.0,16.3,16.32,16.26,16.29,103134.0
2022-04-13 14:00:00,16.29,16.29,16.22,16.22,69461.0,16.29,16.29,16.22,16.22,69461.0
2022-04-13 14:30:00,16.23,16.26,16.2,16.21,109966.0,16.23,16.26,16.2,16.21,109966.0
2022-04-13 15:00:00,16.22,16.28,16.2,16.25,154387.0,16.22,16.28,16.2,16.25,154387.0
2022-04-13 15:30:00,16.25,16.28,16.2,16.22,591648.0,16.25,16.28,16.2,16.22,591648.0
2022-04-14 09:30:00,16.24,16.41,16.15,16.23,340744.0,16.24,16.41,16.15,16.23,340744.0
2022-04-14 10:00:00,16.24,16.4,16.24,16.36,172092.0,16.24,16.4,16.24,16.36,172092.0
2022-04-14 10:30:00,16.36,16.39,16.23,16.26,140635.0,16.36,16.39,16.23,16.26,140635.0
2022-04-14 11:00:00,16.25,16.31,16.23,16.3,137554.0,16.25,16.31,16.23,16.3,137554.0
2022-04-14 11:30:00,16.3,16.3,16.17,16.18,74634.0,16.3,16.3,16.17,16.18,74634.0
2022-04-14 12:00:00,16.17,16.19,16.1,16.12,110578.0,16.17,16.19,16.1,16.12,110578.0
2022-04-14 12:30:00,16.12,16.15,16.05,16.09,131729.0,16.12,16.15,16.05,16.09,131729.0
2022-04-14 13:00:00,16.1,16.1,16.04,16.07,88802.0,16.1,16.1,16.04,16.07,88802.0
2022-04-14 13:30:00,16.07,16.12,16.04,16.1,84140.0,16.07,16.12,16.04,16.1,84140.0
2022-04-14 14:00:00,16.1,16.17,16.07,16.14,100984.0,16.1,16.17,16.07,16.14,100984.0
2022-04-14 14:30:00,16.14,16.16,16.09,16.1,94151.0,16.14,16.16,16.09,16.1,94151.0
2022-04-14 15:00:00,16.1,16.12,16.07,16.08,81697.0,16.1,16.12,16.07,16.08,81697.0
2022-04-14 15:30:00,16.09,16.13,16.02,16.05,705804.0,16.09,16.13,16.02,16.05,705804.0
2022-04-18 09:30:00,15.96,16.15,15.79,15.87,300567.0,15.96,16.15,15.79,15.87,300567.0
2022-04-18 10:00:00,15.87,16.07,15.85,16.01,175549.0,15.87,16.07,15.85,16.01,175549.0
2022-04-18 10:30:00,16.01,16.14,15.98,16.12,147110.0,16.01,16.14,15.98,16.12,147110.0
2022-04-18 11:00:00,16.11,16.16,16.0,16.02,126534.0,16.11,16.16,16.0,16.02,126534.0
2022-04-18 11:30:00,16.01,16.04,15.95,16.0,111186.0,16.01,16.04,15.95,16.0,111186.0
2022-04-18 12:00:00,15.99,16.0,15.87,15.88,113488.0,15.99,16.0,15.87,15.88,113488.0
2022-04-18 12:30:00,15.89,15.93,15.87,15.92,73726.0,15.89,15.93,15.87,15.92,73726.0
2022-04-18 13:00:00,15.92,15.99,15.89,15.97,139502.0,15.92,15.99,15.89,15.97,139502.0
2022-04-18 13:30:00,15.97,16.09,15.96,16.08,141162.0,15.97,16.09,15.96,16.08,141162.0
2022-04-18 14:00:00,16.07,16.12,16.03,16.09,95440.0,16.07,16.12,16.03,16.09,95440.0
2022-04-18 14:30:00,16.1,16.14,16.1,16.12,160293.0,16.1,16.14,16.1,16.12,160293.0
2022-04-18 15:00:00,16.12,16.13,16.0,16.02,228037.0,16.12,16.13,16.0,16.02,228037.0
2022-04-18 15:30:00,16.02,16.06,15.95,16.04,509015.0,16.02,16.06,15.95,16.04,509015.0
2022-04-19 09:30:00,16.09,16.45,16.09,16.41,216117.0,16.09,16.45,16.09,16.41,216117.0
2022-04-19 10:00:00,16.42,16.47,16.35,16.45,225460.0,16.42,16.47,16.35,16.45,225460.0
2022-04-19 10:30:00,16.45,16.56,16.44,16.54,246944.0,16.45,16.56,16.44,16.54,246944.0
2022-04-19 11:00:00,16.54,16.64,16.51,16.64,230065.0,16.54,16.64,16.51,16.64,230065.0
2022-04-19 11:30:00,16.64,16.76,16.63,16.69,275846.0,16.64,16.76,16.63,16.69,275846.0
2022-04-19 12:00:00,16.69,16.81,16.68,16.79,182295.0,16.69,16.81,16.68,16.79,182295.0
2022-04-19 12:30:00,16.79,16.83,16.75,16.82,203717.0,16.79,16.83,16.75,16.82,203717.0
2022-04-19 13:00:00,16.82,16.9,16.81,16.83,228749.0,16.82,16.9,16.81,16.83,228749.0
2022-04-19 13:30:00,16.82,16.87,16.74,16.76,244002.0,16.82,16.87,16.74,16.76,244002.0
2022-04-19 14:00:00,16.76,16.77,16.62,16.66,270968.0,16.76,16.77,16.62,16.66,270968.0
2022-04-19 14:30:00,16.66,16.68,16.6,16.66,279809.0,16.66,16.68,16.6,16.66,279809.0
2022-04-19 15:00:00,16.66,16.79,16.65,16.78,463360.0,16.66,16.79,16.65,16.78,463360.0
2022-04-19 15:30:00,16.78,16.8,16.67,16.72,1141391.0,16.78,16.8,16.67,16.72,1141391.0
2022-04-20 09:30:00,16.85,16.98,16.72,16.81,247641.0,16.85,16.98,16.72,16.81,247641.0
2022-04-20 10:00:00,16.8,16.86,16.71,16.76,209916.0,16.8,16.86,16.71,16.76,209916.0
2022-04-20 10:30:00,16.76,16.88,16.7,16.81,234824.0,16.76,16.88,16.7,16.81,234824.0
2022-04-20 11:00:00,16.81,16.84,16.66,16.7,187351.0,16.81,16.84,16.66,16.7,187351.0
2022-04-20 11:30:00,16.7,16.8,16.69,16.73,209574.0,16.7,16.8,16.69,16.73,209574.0
2022-04-20 12:00:00,16.72,16.79,16.67,16.7,88200.0,16.72,16.79,16.67,16.7,88200.0
2022-04-20 12:30:00,16.7,16.76,16.7,16.73,73398.0,16.7,16.76,16.7,16.73,73398.0
2022-04-20 13:00:00,16.73,16.79,16.73,16.75,147543.0,16.73,16.79,16.73,16.75,147543.0
2022-04-20 13:30:00,16.76,16.76,16.66,16.67,103475.0,16.76,16.76,16.66,16.67,103475.0
2022-04-20 14:00:00,16.66,16.69,16.6,16.62,103741.0,16.66,16.69,16.6,16.62,103741.0
2022-04-20 14:30:00,16.62,16.65,16.59,16.6,119613.0,16.62,16.65,16.59,16.6,119613.0
2022-04-20 15:00:00,16.61,16.65,16.59,16.62,277489.0,16.61,16.65,16.59,16.62,277489.0
2022-04-20 15:30:00,16.62,16.63,16.53,16.55,866375.0,16.62,16.63,16.53,16.55,866375.0
2022-04-21 09:30:00,16.89,17.0,16.69,16.76,482169.0,16.89,17.0,16.69,16.76,482169.0
2022-04-21 10:00:00,16.76,16.77,16.56,16.71,173478.0,16.76,16.77,16.56,16.71,173478.0
2022-04-21 10:30:00,16.7,16.77,16.59,16.64,236206.0,16.7,16.77,16.59,16.64,236206.0
2022-04-21 11:00:00,16.64,16.72,16.62,16.66,171444.0,16.64,16.72,16.62,16.66,171444.0
2022-04-21 11:30:00,16.66,16.66,16.5,16.52,165569.0,16.66,16.66,16.5,16.52,165569.0
2022-04-21 12:00:00,16.51,16.58,16.48,16.5,149352.0,16.51,16.58,16.48,16.5,149352.0
2022-04-21 12:30:00,16.5,16.52,16.43,16.46,170801.0,16.5,16.52,16.43,16.46,170801.0
2022-04-21 13:00:00,16.45,16.55,16.4,16.54,124501.0,16.45,16.55,16.4,16.54,124501.0
2022-04-21 13:30:00,16.54,16.58,16.46,16.47,124787.0,16.54,16.58,16.46,16.47,124787.0
2022-04-21 14:00:00,16.46,16.46,16.36,16.39,140411.0,16.46,16.46,16.36,16.39,140411.0
2022-04-21 14:30:00,16.39,16.46,16.28,16.3,155204.0,16.39,16.46,16.28,16.3,155204.0
2022-04-21 15:00:00,16.3,16.39,16.22,16.39,270909.0,16.3,16.39,16.22,16.39,270909.0
2022-04-21 15:30:00,16.38,16.4,16.3,16.36,761671.0,16.38,16.4,16.3,16.36,761671.0
2022-04-22 09:30:00,16.17,16.23,15.98,16.14,285073.0,16.17,16.23,15.98,16.14,285073.0
2022-04-22 10:00:00,16.14,16.29,16.07,16.09,209830.0,16.14,16.29,16.07,16.09,209830.0
2022-04-22 10:30:00,16.09,16.17,15.96,15.96,244367.0,16.09,16.17,15.96,15.96,244367.0
2022-04-22 11:00:00,15.96,16.0,15.88,15.91,210794.0,15.96,16.0,15.88,15.91,210794.0
2022-04-22 11:30:00,15.91,15.97,15.78,15.78,145483.0,15.91,15.97,15.78,15.78,145483.0
2022-04-22 12:00:00,15.79,15.83,15.71,15.74,185489.0,15.79,15.83,15.71,15.74,185489.0
2022-04-22 12:30:00,15.75,15.79,15.67,15.7,115984.0,15.75,15.79,15.67,15.7,115984.0
2022-04-22 13:00:00,15.7,15.73,15.56,15.62,157603.0,15.7,15.73,15.56,15.62,157603.0
2022-04-22 13:30:00,15.62,15.64,15.54,15.55,187646.0,15.62,15.64,15.54,15.55,187646.0
2022-04-22 14:00:00,15.54,15.63,15.54,15.57,163052.0,15.54,15.63,15.54,15.57,163052.0
2022-04-22 14:30:00,15.56,15.58,15.45,15.46,222348.0,15.56,15.58,15.45,15.46,222348.0
2022-04-22 15:00:00,15.46,15.54,15.4,15.44,499467.0,15.46,15.54,15.4,15.44,499467.0
2022-04-22 15:30:00,15.45,15.57,15.43,15.47,950382.0,15.45,15.57,15.43,15.47,950382.0
2022-04-25 09:30:00,15.35,15.47,15.25,15.29,583367.0,15.35,15.47,15.25,15.29,583367.0
2022-04-25 10:00:00,15.3,15.41,15.24,15.36,358454.0,15.3,15.41,15.24,15.36,358454.0
2022-04-25 10:30:00,15.35,15.47,15.31,15.32,286804.0,15.35,15.47,15.31,15.32,286804.0
2022-04-25 11:00:00,15.32,15.45,15.3,15.42,359022.0,15.32,15.45,15.3,15.42,359022.0
2022-04-25 11:30:00,15.42,15.44,15.31,15.34,218240.0,15.42,15.44,15.31,15.34,218240.0
2022-04-25 12:00:00,15.33,15.53,15.31,15.5,251141.0,15.33,15.53,15.31,15.5,251141.0
2022-04-25 12:30:00,15.49,15.61,15.48,15.51,145520.0,15.49,15.61,15.48,15.51,145520.0
2022-04-25 13:00:00,15.51,15.62,15.47,15.57,193004.0,15.51,15.62,15.47,15.57,193004.0
2022-04-25 13:30:00,15.56,15.66,15.5,15.61,277752.0,15.56,15.66,15.5,15.61,277752.0
2022-04-25 14:00:00,15.61,15.7,15.55,15.7,226194.0,15.61,15.7,15.55,15.7,226194.0
2022-04-25 14:30:00,15.7,15.76,15.63,15.69,295120.0,15.7,15.76,15.63,15.69,295120.0
2022-04-25 15:00:00,15.69,15.77,15.62,15.76,429364.0,15.69,15.77,15.62,15.76,429364.0
2022-04-25 15:30:00,15.76,15.8,15.66,15.76,1044326.0,15.76,15.8,15.66,15.76,1044326.0
2022-04-26 09:30:00,15.72,15.83,15.33,15.37,643881.0,15.72,15.83,15.33,15.37,643881.0
2022-04-26 10:00:00,15.37,15.43,15.15,15.21,362754.0,15.37,15.43,15.15,15.21,362754.0
2022-04-26 10:30:00,15.21,15.22,15.06,15.07,385868.0,15.21,15.22,15.06,15.07,385868.0
2022-04-26 11:00:00,15.07,15.07,14.93,15.02,356092.0,15.07,15.07,14.93,15.02,356092.0
2022-04-26 11:30:00,15.02,15.05,14.93,14.94,219624.0,15.02,15.05,14.93,14.94,219624.0
2022-04-26 12:00:00,14.94,15.01,14.89,15.01,213579.0,14.94,15.01,14.89,15.01,213579.0
2022-04-26 12:30:00,15.01,15.04,14.96,15.04,212139.0,15.01,15.04,14.96,15.04,212139.0
2022-04-26 13:00:00,15.04,15.04,14.76,14.78,451038.0,15.04,15.04,14.76,14.78,451038.0
2022-04-26 13:30:00,14.78,14.8,14.69,14.78,665588.0,14.78,14.8,14.69,14.78,665588.0
2022-04-26 14:00:00,14.78,14.93,14.74,14.92,388077.0,14.78,14.93,14.74,14.92,388077.0
2022-04-26 14:30:00,14.92,14.96,14.8,14.91,346198.0,14.92,14.96,14.8,14.91,346198.0
2022-04-26 15:00:00,14.91,14.92,14.8,14.82,405473.0,14.91,14.92,14.8,14.82,405473.0
2022-04-26 15:30:00,14.83,14.88,14.77,14.79,1643869.0,14.83,14.88,14.77,14.79,1643869.0
2022-04-27 09:30:00,14.75,15.22,14.63,15.19,1185244.0,14.75,15.22,14.63,15.19,1185244.0
2022-04-27 10:00:00,15.19,15.24,14.9,14.91,552417.0,15.19,15.24,14.9,14.91,552417.0
2022-04-27 10:30:00,14.91,14.99,14.86,14.93,353449.0,14.91,14.99,14.86,14.93,353449.0
2022-04-27 11:00:00,14.93,15.08,14.93,15.06,385587.0,14.93,15.08,14.93,15.06,385587.0
2022-04-27 11:30:00,15.07,15.16,15.04,15.13,234729.0,15.07,15.16,15.04,15.13,234729.0
2022-04-27 12:00:00,15.13,15.26,15.08,15.24,238618.0,15.13,15.26,15.08,15.24,238618.0
2022-04-27 12:30:00,15.24,15.25,15.11,15.15,278481.0,15.24,15.25,15.11,15.15,278481.0
2022-04-27 13:00:00,15.14,15.17,15.02,15.12,388371.0,15.14,15.17,15.02,15.12,388371.0
2022-04-27 13:30:00,15.13,15.19,15.04,15.18,599087.0,15.13,15.19,15.04,15.18,599087.0
2022-04-27 14:00:00,15.18,15.19,15.08,15.12,340983.0,15.18,15.19,15.08,15.12,340983.0
2022-04-27 14:30:00,15.12,15.17,15.0,15.03,290388.0,15.12,15.17,15.0,15.03,290388.0
2022-04-27 15:00:00,15.03,15.08,15.0,15.05,371928.0,15.03,15.08,15.0,15.05,371928.0
2022-04-27 15:30:00,15.06,15.11,15.03,15.04,1284542.0,15.06,15.11,15.03,15.04,1284542.0
2022-04-28 09:30:00,15.31,15.42,15.24,15.38,814398.0,15.31,15.42,15.24,15.38,814398.0
2022-04-28 10:00:00,15.37,15.37,15.11,15.12,389784.0,15.37,15.37,15.11,15.12,389784.0
2022-04-28 10:30:00,15.12,15.15,15.05,15.14,295909.0,15.12,15.15,15.05,15.14,295909.0
2022-04-28 11:00:00,15.14,15.26,15.12,15.2,266631.0,15.14,15.26,15.12,15.2,266631.0
2022-04-28 11:30:00,15.2,15.24,15.16,15.21,198973.0,15.2,15.24,15.16,15.21,198973.0
2022-04-28 12:00:00,15.21,15.34,15.17,15.32,304180.0,15.21,15.34,15.17,15.32,304180.0
2022-04-28 12:30:00,15.32,15.5,15.31,15.46,195546.0,15.32,15.5,15.31,15.46,195546.0
2022-04-28 13:00:00,15.46,15.59,15.45,15.57,208622.0,15.46,15.59,15.45,15.57,208622.0
2022-04-28 13:30:00,15.56,15.62,15.52,15.6,265201.0,15.56,15.62,15.52,15.6,265201.0
2022-04-28 14:00:00,15.6,15.66,15.57,15.64,188872.0,15.6,15.66,15.57,15.64,188872.0
2022-04-28 14:30:00,15.64,15.74,15.63,15.72,234445.0,15.64,15.74,15.63,15.72,234445.0
2022-04-28 15:00:00,15.72,15.79,15.69,15.76,367266.0,15.72,15.79,15.69,15.76,367266.0
2022-04-28 15:30:00,15.76,15.77,15.57,15.63,1248575.0,15.76,15.77,15.57,15.63,1248575.0
2022-04-29 09:30:00,15.5,15.79,15.48,15.78,266097.0,15.5,15.79,15.48,15.78,266097.0
2022-04-29 10:00:00,15.78,15.8,15.54,15.56,248459.0,15.78,15.8,15.54,15.56,248459.0
2022-04-29 10:30:00,15.55,15.62,15.5,15.62,289925.0,15.55,15.62,15.5,15.62,289925.0
2022-04-29 11:00:00,15.61,15.68,15.56,15.6,194687.0,15.61,15.68,15.56,15.6,194687.0
2022-04-29 11:30:00,15.6,15.7,15.6,15.64,170262.0,15.6,15.7,15.6,15.64,170262.0
2022-04-29 12:00:00,15.64,15.64,15.57,15.6,248404.0,15.64,15.64,15.57,15.6,248404.0
2022-04-29 12:30:00,15.6,15.64,15.51,15.54,298978.0,15.6,15.64,15.51,15.54,298978.0
2022-04-29 13:00:00,15.54,15.6,15.47,15.57,314730.0,15.54,15.6,15.47,15.57,314730.0
2022-04-29 13:30:00,15.56,15.64,15.55,15.57,194544.0,15.56,15.64,15.55,15.57,194544.0
2022-04-29 14:00:00,15.57,15.59,15.52,15.56,154082.0,15.57,15.59,15.52,15.56,154082.0
2022-04-29 14:30:00,15.57,15.59,15.44,15.48,183481.0,15.57,15.59,15.44,15.48,183481.0
2022-04-29 15:00:00,15.47,15.49,15.43,15.44,263622.0,15.47,15.49,15.43,15.44,263622.0
2022-04-29 15:30:00,15.44,15.51,15.32,15.37,1132828.0,15.44,15.51,15.32,15.37,1132828.0
2022-05-02 09:30:00,15.45,15.55,15.21,15.42,1180695.0,15.45,15.55,15.21,15.42,1180695.0
2022-05-02 10:00:00,15.39,15.45,15.2,15.42,396755.0,15.39,15.45,15.2,15.42,396755.0
2022-05-02 10:30:00,15.43,15.46,15.28,15.29,413084.0,15.43,15.46,15.28,15.29,413084.0
2022-05-02 11:00:00,15.29,15.35,15.21,15.31,315584.0,15.29,15.35,15.21,15.31,315584.0
2022-05-02 11:30:00,15.31,15.39,15.26,15.39,231180.0,15.31,15.39,15.26,15.39,231180.0
2022-05-02 12:00:00,15.39,15.41,15.28,15.38,298724.0,15.39,15.41,15.28,15.38,298724.0
2022-05-02 12:30:00,15.39,15.42,15.24,15.26,136383.0,15.39,15.42,15.24,15.26,136383.0
2022-05-02 13:00:00,15.26,15.31,15.21,15.21,148135.0,15.26,15.31,15.21,15.21,148135.0
2022-05-02 13:30:00,15.21,15.27,15.16,15.22,191455.0,15.21,15.27,15.16,15.22,191455.0
2022-05-02 14:00:00,15.22,15.28,15.09,15.18,213958.0,15.22,15.28,15.09,15.18,213958.0
2022-05-02 14:30:00,15.17,15.26,15.11,15.18,307833.0,15.17,15.26,15.11,15.18,307833.0
2022-05-02 15:00:00,15.19,15.47,15.18,15.44,522670.0,15.19,15.47,15.18,15.44,522670.0
2022-05-02 15:30:00,15.44,15.58,15.44,15.58,1243214.0,15.44,15.58,15.44,15.58,1243214.0
2022-05-03 09:30:00,15.6,15.75,15.34,15.37,567020.0,15.6,15.75,15.34,15.37,567020.0
2022-05-03 10:00:00,15.38,15.5,15.24,15.39,899719.0,15.38,15.5,15.24,15.39,899719.0
2022-05-03 10:30:00,15.39,15.46,15.15,15.2,354414.0,15.39,15.46,15.15,15.2,354414.0
2022-05-03 11:00:00,15.2,15.36,15.15,15.27,459683.0,15.2,15.36,15.15,15.27,459683.0
2022-05-03 11:30:00,15.28,15.36,15.24,15.29,654056.0,15.28,15.36,15.24,15.29,654056.0
2022-05-03 12:00:00,15.29,15.32,15.18,15.2,325209.0,15.29,15.32,15.18,15.2,325209.0
2022-05-03 12:30:00,15.19,15.25,15.09,15.17,944727.0,15.19,15.25,15.09,15.17,944727.0
2022-05-03 13:00:00,15.17,15.23,15.13,15.2,457385.0,15.17,15.23,15.13,15.2,457385.0
2022-05-03 13:30:00,15.2,15.28,15.19,15.27,546447.0,15.2,15.28,15.19,15.27,546447.0
2022-05-03 14:00:00,15.26,15.29,15.07,15.11,576028.0,15.26,15.29,15.07,15.11,576028.0
2022-05-03 14:30:00,15.11,15.36,15.08,15.36,1766946.0,15.11,15.36,15.08,15.36,1766946.0
2022-05-03 15:00:00,15.36,15.36,15.27,15.29,717378.0,15.36,15.36,15.27,15.29,717378.0
2022-05-03 15:30:00,15.29,15.35,15.23,15.34,1259589.0,15.29,15.35,15.23,15.34,1259589.0
2022-05-04 09:30:00,15.62,15.65,15.29,15.3,658504.0,15.62,15.65,15.29,15.3,658504.0
2022-05-04 10:00:00,15.3,15.33,15.17,15.18,274461.0,15.3,15.33,15.17,15.18,274461.0
2022-05-04 10:30:00,15.18,15.19,15.07,15.09,295947.0,15.18,15.19,15.07,15.09,295947.0
2022-05-04 11:00:00,15.09,15.09,15.0,15.0,414129.0,15.09,15.09,15.0,15.0,414129.0
2022-05-04 11:30:00,15.01,15.01,14.87,14.92,357728.0,15.01,15.01,14.87,14.92,357728.0
2022-05-04 12:00:00,14.92,15.01,14.9,15.01,427796.0,14.92,15.01,14.9,15.01,427796.0
2022-05-04 12:30:00,15.01,15.02,14.9,14.92,350176.0,15.01,15.02,14.9,14.92,350176.0
2022-05-04 13:00:00,14.92,14.98,14.86,14.89,531450.0,14.92,14.98,14.86,14.89,531450.0
2022-05-04 13:30:00,14.89,15.02,14.85,15.01,286999.0,14.89,15.02,14.85,15.01,286999.0
2022-05-04 14:00:00,15.02,15.12,14.88,15.03,394877.0,15.02,15.12,14.88,15.03,394877.0
2022-05-04 14:30:00,15.04,15.27,14.79,15.26,837398.0,15.04,15.27,14.79,15.26,837398.0
2022-05-04 15:00:00,15.26,15.46,15.25,15.45,700743.0,15.26,15.46,15.25,15.45,700743.0
2022-05-04 15:30:00,15.45,15.6,15.43,15.58,1911335.0,15.45,15.6,15.43,15.58,1911335.0
2022-05-05 09:30:00,15.28,15.34,14.87,14.9,464625.0,15.28,15.34,14.87,14.9,464625.0
2022-05-05 10:00:00,14.9,14.91,14.62,14.62,716896.0,14.9,14.91,14.62,14.62,716896.0
2022-05-05 10:30:00,14.62,14.64,14.45,14.54,554373.0,14.62,14.64,14.45,14.54,554373.0
2022-05-05 11:00:00,14.54,14.55,14.4,14.49,451265.0,14.54,14.55,14.4,14.49,451265.0
2022-05-05 11:30:00,14.49,14.57,14.4,14.4,454349.0,14.49,14.57,14.4,14.4,454349.0
2022-05-05 12:00:00,14.4,14.46,14.33,14.43,528554.0,14.4,14.46,14.33,14.43,528554.0
2022-05-05 12:30:00,14.42,14.52,14.35,14.52,428579.0,14.42,14.52,14.35,14.52,428579.0
2022-05-05 13:00:00,14.52,14.69,14.52,14.6,585302.0,14.52,14.69,14.52,14.6,585302.0
2022-05-05 13:30:00,14.59,14.61,14.4,14.41,420682.0,14.59,14.61,14.4,14.41,420682.0
2022-05-05 14:00:00,14.41,14.44,14.23,14.23,499941.0,14.41,14.44,14.23,14.23,499941.0
2022-05-05 14:30:00,14.22,14.32,14.2,14.23,485481.0,14.22,14.32,14.2,14.23,485481.0
2022-05-05 15:00:00,14.22,14.24,14.06,14.1,729745.0,14.22,14.24,14.06,14.1,729745.0
2022-05-05 15:30:00,14.11,14.3,14.07,14.29,2477573.0,14.11,14.3,14.07,14.29,2477573.0
2022-05-06 09:30:00,11.23,11.5,10.39,10.55,3823764.0,11.23,11.5,10.39,10.55,3823764.0
2022-05-06 10:00:00,10.55,11.2,10.47,11.12,2654550.0,10.55,11.2,10.47,11.12,2654550.0
2022-05-06 10:30:00,11.11,11.15,10.71,10.95,1619727.0,11.11,11.15,10.71,10.95,1619727.0
2022-05-06 11:00:00,10.95,11.2,10.88,11.13,2256588.0,10.95,11.2,10.88,11.13,2256588.0
2022-05-06 11:30:00,11.13,11.36,11.02,11.21,2538503.0,11.13,11.36,11.02,11.21,2538503.0
2022-05-06 12:00:00,11.21,11.38,11.0,11.11,1604273.0,11.21,11.38,11.0,11.11,1604273.0
2022-05-06 12:30:00,11.11,11.23,11.01,11.13,1041537.0,11.11,11.23,11.01,11.13,1041537.0
2022-05-06 13:00:00,11.13,11.17,11.01,11.07,969442.0,11.13,11.17,11.01,11.07,969442.0
2022-05-06 13:30:00,11.06,11.13,10.92,10.93,1094624.0,11.06,11.13,10.92,10.93,1094624.0
2022-05-06 14:00:00,10.92,10.93,10.77,10.93,1300241.0,10.92,10.93,10.77,10.93,1300241.0
2022-05-06 14:30:00,10.93,10.93,10.83,10.89,1071235.0,10.93,10.93,10.83,10.89,1071235.0
2022-05-06 15:00:00,10.88,10.91,10.83,10.87,1191910.0,10.88,10.91,10.83,10.87,1191910.0
2022-05-06 15:30:00,10.87,10.96,10.86,10.87,4896469.0,10.87,10.96,10.86,10.87,4896469.0
2022-05-09 09:30:00,10.67,11.04,10.57,10.94,1403518.0,10.67,11.04,10.57,10.94,1403518.0
2022-05-09 10:00:00,10.94,10.96,10.78,10.89,723374.0,10.94,10.96,10.78,10.89,723374.0
2022-05-09 10:30:00,10.88,10.91,10.65,10.68,679980.0,10.88,10.91,10.65,10.68,679980.0
2022-05-09 11:00:00,10.69,10.75,10.58,10.6,740453.0,10.69,10.75,10.58,10.6,740453.0
2022-05-09 11:30:00,10.61,10.71,10.6,10.62,532735.0,10.61,10.71,10.6,10.62,532735.0
2022-05-09 12:00:00,10.61,10.73,10.6,10.64,512969.0,10.61,10.73,10.6,10.64,512969.0
2022-05-09 12:30:00,10.64,10.69,10.54,10.55,436896.0,10.64,10.69,10.54,10.55,436896.0
2022-05-09 13:00:00,10.55,10.6,10.5,10.52,495558.0,10.55,10.6,10.5,10.52,495558.0
2022-05-09 13:30:00,10.53,10.6,10.43,10.47,957664.0,10.53,10.6,10.43,10.47,957664.0
2022-05-09 14:00:00,10.47,10.49,10.41,10.45,494852.0,10.47,10.49,10.41,10.45,494852.0
2022-05-09 14:30:00,10.45,10.51,10.41,10.49,440617.0,10.45,10.51,10.41,10.49,440617.0
2022-05-09 15:00:00,10.5,10.52,10.39,10.43,632749.0,10.5,10.52,10.39,10.43,632749.0
2022-05-09 15:30:00,10.43,10.43,10.29,10.33,2052004.0,10.43,10.43,10.29,10.33,2052004.0
2022-05-10 09:30:00,10.54,10.69,10.39,10.47,1325270.0,10.54,10.69,10.39,10.47,1325270.0
2022-05-10 10:00:00,10.46,10.67,10.43,10.47,870759.0,10.46,10.67,10.43,10.47,870759.0
2022-05-10 10:30:00,10.47,10.5,10.2,10.24,756258.0,10.47,10.5,10.2,10.24,756258.0
2022-05-10 11:00:00,10.24,10.28,10.13,10.24,1098261.0,10.24,10.28,10.13,10.24,1098261.0
2022-05-10 11:30:00,10.24,10.4,10.2,10.38,691873.0,10.24,10.4,10.2,10.38,691873.0
2022-05-10 12:00:00,10.38,10.48,10.37,10.44,565675.0,10.38,10.48,10.37,10.44,565675.0
2022-05-10 12:30:00,10.44,10.49,10.31,10.39,604361.0,10.44,10.49,10.31,10.39,604361.0
2022-05-10 13:00:00,10.38,10.51,10.35,10.51,627390.0,10.38,10.51,10.35,10.51,627390.0
2022-05-10 13:30:00,10.51,10.66,10.51,10.65,845255.0,10.51,10.66,10.51,10.65,845255.0
2022-05-10 14:00:00,10.66,10.67,10.49,10.54,725695.0,10.66,10.67,10.49,10.54,725695.0
2022-05-10 14:30:00,10.54,10.59,10.44,10.52,699183.0,10.54,10.59,10.44,10.52,699183.0
2022-05-10 15:00:00,10.52,10.54,10.37,10.4,617502.0,10.52,10.54,10.37,10.4,617502.0
2022-05-10 15:30:00,10.39,10.42,10.34,10.4,2125697.0,10.39,10.42,10.34,10.4,2125697.0
2022-05-11 09:30:00,10.41,10.41,10.12,10.37,752319.0,10.41,10.41,10.12,10.37,752319.0
2022-05-11 10:00:00,10.38,10.5,10.3,10.43,503088.0,10.38,10.5,10.3,10.43,503088.0
2022-05-11 10:30:00,10.43,10.47,10.28,10.33,479108.0,10.43,10.47,10.28,10.33,479108.0
2022-05-11 11:00:00,10.33,10.43,10.23,10.41,545889.0,10.33,10.43,10.23,10.41,545889.0
2022-05-11 11:30:00,10.41,10.48,10.29,10.33,345826.0,10.41,10.48,10.29,10.33,345826.0
2022-05-11 12:00:00,10.32,10.36,10.24,10.25,722273.0,10.32,10.36,10.24,10.25,722273.0
2022-05-11 12:30:00,10.25,10.3,10.19,10.21,365351.0,10.25,10.3,10.19,10.21,365351.0
2022-05-11 13:00:00,10.21,10.24,10.14,10.15,390990.0,10.21,10.24,10.14,10.15,390990.0
2022-05-11 13:30:00,10.15,10.18,10.05,10.07,415983.0,10.15,10.18,10.05,10.07,415983.0
2022-05-11 14:00:00,10.07,10.22,10.06,10.15,426853.0,10.07,10.22,10.06,10.15,426853.0
2022-05-11 14:30:00,10.15,10.25,10.12,10.15,454948.0,10.15,10.25,10.12,10.15,454948.0
2022-05-11 15:00:00,10.15,10.16,10.03,10.07,634742.0,10.15,10.16,10.03,10.07,634742.0
2022-05-11 15:30:00,10.07,10.09,9.95,9.98,1688660.0,10.07,10.09,9.95,9.98,1688660.0
2022-05-12 09:30:00,9.91,10.32,9.91,10.32,1629300.0,9.91,10.32,9.91,10.32,1629300.0
2022-05-12 10:00:00,10.31,10.72,10.27,10.6,1059068.0,10.31,10.72,10.27,10.6,1059068.0
2022-05-12 10:30:00,10.6,10.79,10.54,10.79,763865.0,10.6,10.79,10.54,10.79,763865.0
2022-05-12 11:00:00,10.79,10.9,10.68,10.75,934340.0,10.79,10.9,10.68,10.75,934340.0
2022-05-12 11:30:00,10.75,10.83,10.53,10.54,726892.0,10.75,10.83,10.53,10.54,726892.0
2022-05-12 12:00:00,10.54,10.68,10.49,10.67,680389.0,10.54,10.68,10.49,10.67,680389.0
2022-05-12 12:30:00,10.67,10.8,10.65,10.72,576995.0,10.67,10.8,10.65,10.72,576995.0
2022-05-12 13:00:00,10.72,10.78,10.66,10.71,561815.0,10.72,10.78,10.66,10.71,561815.0
2022-05-12 13:30:00,10.7,10.72,10.56,10.58,561257.0,10.7,10.72,10.56,10.58,561257.0
2022-05-12 14:00:00,10.58,10.61,10.5,10.52,472415.0,10.58,10.61,10.5,10.52,472415.0
2022-05-12 14:30:00,10.51,10.54,10.43,10.47,552772.0,10.51,10.54,10.43,10.47,552772.0
2022-05-12 15:00:00,10.47,10.66,10.47,10.57,712099.0,10.47,10.66,10.47,10.57,712099.0
2022-05-12 15:30:00,10.56,10.66,10.56,10.64,1967740.0,10.56,10.66,10.56,10.64,1967740.0
2022-05-13 09:30:00,10.72,11.1,10.7,11.03,1106949.0,10.72,11.1,10.7,11.03,1106949.0
2022-05-13 10:00:00,11.04,11.21,10.98,11.18,687664.0,11.04,11.21,10.98,11.18,687664.0
2022-05-13 10:30:00,11.18,11.22,11.05,11.13,634605.0,11.18,11.22,11.05,11.13,634605.0
2022-05-13 11:00:00,11.13,11.29,11.09,11.26,658032.0,11.13,11.29,11.09,11.26,658032.0
2022-05-13 11:30:00,11.26,11.26,11.15,11.21,352399.0,11.26,11.26,11.15,11.21,352399.0
2022-05-13 12:00:00,11.21,11.26,11.19,11.21,239888.0,11.21,11.26,11.19,11.21,239888.0
2022-05-13 12:30:00,11.21,11.27,11.16,11.19,289945.0,11.21,11.27,11.16,11.19,289945.0
2022-05-13 13:00:00,11.19,11.23,11.14,11.17,281062.0,11.19,11.23,11.14,11.17,281062.0
2022-05-13 13:30:00,11.17,11.17,11.04,11.05,347369.0,11.17,11.17,11.04,11.05,347369.0
2022-05-13 14:00:00,11.05,11.06,10.95,10.98,392227.0,11.05,11.06,10.95,10.98,392227.0
2022-05-13 14:30:00,10.98,11.06,10.97,11.04,327642.0,10.98,11.06,10.97,11.04,327642.0
2022-05-13 15:00:00,11.04,11.13,11.03,11.11,565398.0,11.04,11.13,11.03,11.11,565398.0
2022-05-13 15:30:00,11.11,11.11,11.01,11.05,2076322.0,11.11,11.11,11.01,11.05,2076322.0
2022-05-16 09:30:00,10.91,11.03,10.75,10.87,822011.0,10.91,11.03,10.75,10.87,822011.0
2022-05-16 10:00:00,10.87,11.0,10.85,10.99,454995.0,10.87,11.0,10.85,10.99,454995.0
2022-05-16 10:30:00,10.99,11.0,10.74,10.74,379631.0,10.99,11.0,10.74,10.74,379631.0
2022-05-16 11:00:00,10.74,10.83,10.72,10.8,412142.0,10.74,10.83,10.72,10.8,412142.0
2022-05-16 11:30:00,10.79,10.91,10.76,10.9,394922.0,10.79,10.91,10.76,10.9,394922.0
2022-05-16 12:00:00,10.9,10.93,10.83,10.85,381350.0,10.9,10.93,10.83,10.85,381350.0
2022-05-16 12:30:00,10.84,10.86,10.79,10.84,274672.0,10.84,10.86,10.79,10.84,274672.0
2022-05-16 13:00:00,10.84,10.98,10.82,10.96,267106.0,10.84,10.98,10.82,10.96,267106.0
2022-05-16 13:30:00,10.96,11.02,10.92,10.94,312479.0,10.96,11.02,10.92,10.94,312479.0
2022-05-16 14:00:00,10.93,11.02,10.9,11.01,387504.0,10.93,11.02,10.9,11.01,387504.0
2022-05-16 14:30:00,11.01,11.04,10.95,11.01,327743.0,11.01,11.04,10.95,11.01,327743.0
2022-05-16 15:00:00,11.02,11.04,10.95,10.96,469303.0,11.02,11.04,10.95,10.96,469303.0
2022-05-16 15:30:00,10.95,10.97,10.89,10.92,1378593.0,10.95,10.97,10.89,10.92,1378593.0
2022-05-17 09:30:00,11.2,11.44,11.2,11.32,677308.0,11.2,11.44,11.2,11.32,677308.0
2022-05-17 10:00:00,11.33,11.38,11.16,11.18,600290.0,11.33,11.38,11.16,11.18,600290.0
2022-05-17 10:30:00,11.17,11.22,11.06,11.17,797788.0,11.17,11.22,11.06,11.17,797788.0
2022-05-17 11:00:00,11.17,11.3,11.17,11.27,662511.0,11.17,11.3,11.17,11.27,662511.0
2022-05-17 11:30:00,11.28,11.33,11.26,11.3,323139.0,11.28,11.33,11.26,11.3,323139.0
2022-05-17 12:00:00,11.3,11.32,11.25,11.31,236444.0,11.3,11.32,11.25,11.31,236444.0
2022-05-17 12:30:00,11.3,11.35,11.29,11.33,285681.0,11.3,11.35,11.29,11.33,285681.0
2022-05-17 13:00:00,11.33,11.45,11.29,11.43,486983.0,11.33,11.45,11.29,11.43,486983.0
2022-05-17 13:30:00,11.43,11.47,11.4,11.41,231868.0,11.43,11.47,11.4,11.41,231868.0
2022-05-17 14:00:00,11.41,11.44,11.27,11.35,450756.0,11.41,11.44,11.27,11.35,450756.0
2022-05-17 14:30:00,11.35,11.43,11.3,11.38,376420.0,11.35,11.43,11.3,11.38,376420.0
2022-05-17 15:00:00,11.38,11.46,11.37,11.42,515826.0,11.38,11.46,11.37,11.42,515826.0
2022-05-17 15:30:00,11.42,11.43,11.34,11.41,1172649.0,11.42,11.43,11.34,11.41,1172649.0
2022-05-18 09:30:00,11.09,11.14,10.91,11.01,1258122.0,11.09,11.14,10.91,11.01,1258122.0
2022-05-18 10:00:00,11.01,11.23,11.01,11.17,543069.0,11.01,11.23,11.01,11.17,543069.0
2022-05-18 10:30:00,11.17,11.23,11.1,11.22,304877.0,11.17,11.23,11.1,11.22,304877.0
2022-05-18 11:00:00,11.21,11.22,10.96,10.97,262437.0,11.21,11.22,10.96,10.97,262437.0
2022-05-18 11:30:00,10.97,11.04,10.94,10.96,246477.0,10.97,11.04,10.94,10.96,246477.0
2022-05-18 12:00:00,10.96,10.96,10.83,10.85,290884.0,10.96,10.96,10.83,10.85,290884.0
2022-05-18 12:30:00,10.85,10.87,10.78,10.85,301330.0,10.85,10.87,10.78,10.85,301330.0
2022-05-18 13:00:00,10.85,10.85,10.61,10.65,576137.0,10.85,10.85,10.61,10.65,576137.0
2022-05-18 13:30:00,10.65,10.66,10.51,10.55,428404.0,10.65,10.66,10.51,10.55,428404.0
2022-05-18 14:00:00,10.56,10.58,10.53,10.58,534344.0,10.56,10.58,10.53,10.58,534344.0
2022-05-18 14:30:00,10.57,10.59,10.44,10.45,698307.0,10.57,10.59,10.44,10.45,698307.0
2022-05-18 15:00:00,10.45,10.55,10.44,10.48,594979.0,10.45,10.55,10.44,10.48,594979.0
2022-05-18 15:30:00,10.48,10.59,10.47,10.53,1747732.0,10.48,10.59,10.47,10.53,1747732.0
2022-05-19 09:30:00,9.96,10.07,9.47,9.58,2640826.0,9.96,10.07,9.47,9.58,2640826.0
2022-05-19 10:00:00,9.59,9.69,9.5,9.52,1338206.0,9.59,9.69,9.5,9.52,1338206.0
2022-05-19 10:30:00,9.52,9.55,9.27,9.35,1974004.0,9.52,9.55,9.27,9.35,1974004.0
2022-05-19 11:00:00,9.34,9.47,9.32,9.42,1054714.0,9.34,9.47,9.32,9.42,1054714.0
2022-05-19 11:30:00,9.42,9.5,9.35,9.37,1029888.0,9.42,9.5,9.35,9.37,1029888.0
2022-05-19 12:00:00,9.37,9.4,9.27,9.33,902208.0,9.37,9.4,9.27,9.33,902208.0
2022-05-19 12:30:00,9.33,9.33,9.21,9.25,789126.0,9.33,9.33,9.21,9.25,789126.0
2022-05-19 13:00:00,9.25,9.29,9.16,9.25,726189.0,9.25,9.29,9.16,9.25,726189.0
2022-05-19 13:30:00,9.25,9.44,9.24,9.41,1044901.0,9.25,9.44,9.24,9.41,1044901.0
2022-05-19 14:00:00,9.41,9.43,9.33,9.34,628994.0,9.41,9.43,9.33,9.34,628994.0
2022-05-19 14:30:00,9.34,9.41,9.32,9.36,820836.0,9.34,9.41,9.32,9.36,820836.0
2022-05-19 15:00:00,9.37,9.42,9.25,9.25,1061090.0,9.37,9.42,9.25,9.25,1061090.0
2022-05-19 15:30:00,9.25,9.3,9.21,9.28,3794416.0,9.25,9.3,9.21,9.28,3794416.0
2022-05-20 09:30:00,9.43,9.53,9.31,9.42,1684830.0,9.43,9.53,9.31,9.42,1684830.0
2022-05-20 10:00:00,9.41,9.52,9.37,9.49,621459.0,9.41,9.52,9.37,9.49,621459.0
2022-05-20 10:30:00,9.49,9.52,9.34,9.35,557956.0,9.49,9.52,9.34,9.35,557956.0
2022-05-20 11:00:00,9.35,9.4,9.27,9.35,577506.0,9.35,9.4,9.27,9.35,577506.0
2022-05-20 11:30:00,9.34,9.39,9.3,9.34,403653.0,9.34,9.39,9.3,9.34,403653.0
2022-05-20 12:00:00,9.33,9.35,9.25,9.28,512394.0,9.33,9.35,9.25,9.28,512394.0
2022-05-20 12:30:00,9.28,9.3,9.21,9.22,394779.0,9.28,9.3,9.21,9.22,394779.0
2022-05-20 13:00:00,9.22,9.24,9.18,9.18,746408.0,9.22,9.24,9.18,9.18,746408.0
2022-05-20 13:30:00,9.18,9.37,9.17,9.35,560922.0,9.18,9.37,9.17,9.35,560922.0
2022-05-20 14:00:00,9.35,9.5,9.35,9.49,699712.0,9.35,9.5,9.35,9.49,699712.0
2022-05-20 14:30:00,9.49,9.65,9.45,9.57,657958.0,9.49,9.65,9.45,9.57,657958.0
2022-05-20 15:00:00,9.56,9.62,9.52,9.62,552598.0,9.56,9.62,9.52,9.62,552598.0
2022-05-20 15:30:00,9.62,9.66,9.59,9.63,2053100.0,9.62,9.66,9.59,9.63,2053100.0
2022-05-23 09:30:00,9.49,9.6,9.36,9.37,999055.0,9.49,9.6,9.36,9.37,999055.0
2022-05-23 10:00:00,9.37,9.38,9.25,9.34,744450.0,9.37,9.38,9.25,9.34,744450.0
2022-05-23 10:30:00,9.35,9.54,9.31,9.54,849396.0,9.35,9.54,9.31,9.54,849396.0
2022-05-23 11:00:00,9.53,9.62,9.51,9.56,1065764.0,9.53,9.62,9.51,9.56,1065764.0
2022-05-23 11:30:00,9.56,9.66,9.55,9.55,714908.0,9.56,9.66,9.55,9.55,714908.0
2022-05-23 12:00:00,9.55,9.61,9.49,9.5,541132.0,9.55,9.61,9.49,9.5,541132.0
2022-05-23 12:30:00,9.5,9.52,9.44,9.45,368526.0,9.5,9.52,9.44,9.45,368526.0
2022-05-23 13:00:00,9.45,9.53,9.41,9.52,444221.0,9.45,9.53,9.41,9.52,444221.0
2022-05-23 13:30:00,9.51,9.57,9.5,9.57,1177571.0,9.51,9.57,9.5,9.57,1177571.0
2022-05-23 14:00:00,9.57,9.58,9.55,9.58,986945.0,9.57,9.58,9.55,9.58,986945.0
2022-05-23 14:30:00,9.58,9.62,9.54,9.57,942925.0,9.58,9.62,9.54,9.57,942925.0
2022-05-23 15:00:00,9.57,9.64,9.56,9.6,830155.0,9.57,9.64,9.56,9.6,830155.0
2022-05-23 15:30:00,9.6,9.7,9.59,9.68,1790438.0,9.6,9.7,9.59,9.68,1790438.0
2022-05-24 09:30:00,9.48,9.56,9.14,9.16,1148291.0,9.48,9.56,9.14,9.16,1148291.0
2022-05-24 10:00:00,9.15,9.15,8.96,9.04,781295.0,9.15,9.15,8.96,9.04,781295.0
2022-05-24 10:30:00,9.04,9.09,8.98,9.04,404489.0,9.04,9.09,8.98,9.04,404489.0
2022-05-24 11:00:00,9.04,9.13,9.0,9.13,575358.0,9.04,9.13,9.0,9.13,575358.0
2022-05-24 11:30:00,9.13,9.24,9.1,9.2,540621.0,9.13,9.24,9.1,9.2,540621.0
2022-05-24 12:00:00,9.21,9.25,9.18,9.2,311309.0,9.21,9.25,9.18,9.2,311309.0
2022-05-24 12:30:00,9.21,9.23,9.12,9.18,572797.0,9.21,9.23,9.12,9.18,572797.0
2022-05-24 13:00:00,9.18,9.18,9.12,9.14,239142.0,9.18,9.18,9.12,9.14,239142.0
2022-05-24 13:30:00,9.14,9.2,9.12,9.17,318016.0,9.14,9.2,9.12,9.17,318016.0
2022-05-24 14:00:00,9.18,9.23,9.13,9.15,315769.0,9.18,9.23,9.13,9.15,315769.0
2022-05-24 14:30:00,9.14,9.19,9.07,9.08,256125.0,9.14,9.19,9.07,9.08,256125.0
2022-05-24 15:00:00,9.08,9.12,9.02,9.07,479713.0,9.08,9.12,9.02,9.07,479713.0
2022-05-24 15:30:00,9.07,9.19,9.05,9.12,1975203.0,9.07,9.19,9.05,9.12,1975203.0
2022-05-25 09:30:00,8.98,9.27,8.98,9.25,847473.0,8.98,9.27,8.98,9.25,847473.0
2022-05-25 10:00:00,9.25,9.59,9.24,9.58,677529.0,9.25,9.59,9.24,9.58,677529.0
2022-05-25 10:30:00,9.59,9.78,9.56,9.72,801164.0,9.59,9.78,9.56,9.72,801164.0
2022-05-25 11:00:00,9.72,9.81,9.68,9.69,537189.0,9.72,9.81,9.68,9.69,537189.0
2022-05-25 11:30:00,9.69,9.7,9.57,9.69,464350.0,9.69,9.7,9.57,9.69,464350.0
2022-05-25 12:00:00,9.69,9.74,9.63,9.67,361212.0,9.69,9.74,9.63,9.67,361212.0
2022-05-25 12:30:00,9.67,9.68,9.58,9.61,463458.0,9.67,9.68,9.58,9.61,463458.0
2022-05-25 13:00:00,9.6,9.66,9.56,9.64,371610.0,9.6,9.66,9.56,9.64,371610.0
2022-05-25 13:30:00,9.65,9.71,9.63,9.63,413200.0,9.65,9.71,9.63,9.63,413200.0
2022-05-25 14:00:00,9.63,9.75,9.57,9.73,675881.0,9.63,9.75,9.57,9.73,675881.0
2022-05-25 14:30:00,9.74,9.78,9.71,9.74,539357.0,9.74,9.78,9.71,9.74,539357.0
2022-05-25 15:00:00,9.74,9.81,9.73,9.79,495729.0,9.74,9.81,9.73,9.79,495729.0
2022-05-25 15:30:00,9.79,9.81,9.69,9.74,1619536.0,9.79,9.81,9.69,9.74,1619536.0
2022-05-26 09:30:00,9.86,10.1,9.83,10.08,1333249.0,9.86,10.1,9.83,10.08,1333249.0
2022-05-26 10:00:00,10.07,10.17,10.01,10.09,453497.0,10.07,10.17,10.01,10.09,453497.0
2022-05-26 10:30:00,10.1,10.11,10.03,10.05,698474.0,10.1,10.11,10.03,10.05,698474.0
2022-05-26 11:00:00,10.05,10.07,9.93,10.06,2673943.0,10.05,10.07,9.93,10.06,2673943.0
2022-05-26 11:30:00,10.06,10.11,9.99,10.09,1019630.0,10.06,10.11,9.99,10.09,1019630.0
2022-05-26 12:00:00,10.09,10.16,10.06,10.16,669359.0,10.09,10.16,10.06,10.16,669359.0
2022-05-26 12:30:00,10.16,10.17,10.09,10.14,299879.0,10.16,10.17,10.09,10.14,299879.0
2022-05-26 13:00:00,10.15,10.21,10.08,10.1,527717.0,10.15,10.21,10.08,10.1,527717.0
2022-05-26 13:30:00,10.1,10.19,10.08,10.19,545217.0,10.1,10.19,10.08,10.19,545217.0
2022-05-26 14:00:00,10.19,10.22,10.16,10.16,323788.0,10.19,10.22,10.16,10.16,323788.0
2022-05-26 14:30:00,10.17,10.18,10.1,10.1,260743.0,10.17,10.18,10.1,10.1,260743.0
2022-05-26 15:00:00,10.1,10.13,10.05,10.1,542169.0,10.1,10.13,10.05,10.1,542169.0
2022-05-26 15:30:00,10.1,10.16,10.07,10.09,959614.0,10.1,10.16,10.07,10.09,959614.0
2022-05-27 09:30:00,10.14,10.3,10.12,10.26,680174.0,10.14,10.3,10.12,10.26,680174.0
2022-05-27 10:00:00,10.26,10.29,10.15,10.15,427514.0,10.26,10.29,10.15,10.15,427514.0
2022-05-27 10:30:00,10.16,10.2,10.08,10.11,435827.0,10.16,10.2,10.08,10.11,435827.0
2022-05-27 11:00:00,10.11,10.18,10.08,10.17,238028.0,10.11,10.18,10.08,10.17,238028.0
2022-05-27 11:30:00,10.17,10.26,10.15,10.26,323987.0,10.17,10.26,10.15,10.26,323987.0
2022-05-27 12:00:00,10.26,10.32,10.25,10.3,370953.0,10.26,10.32,10.25,10.3,370953.0
2022-05-27 12:30:00,10.3,10.32,10.27,10.3,244682.0,10.3,10.32,10.27,10.3,244682.0
2022-05-27 13:00:00,10.3,10.31,10.23,10.26,271569.0,10.3,10.31,10.23,10.26,271569.0
2022-05-27 13:30:00,10.26,10.26,10.21,10.26,258348.0,10.26,10.26,10.21,10.26,258348.0
2022-05-27 14:00:00,10.26,10.3,10.25,10.29,199509.0,10.26,10.3,10.25,10.29,199509.0
2022-05-27 14:30:00,10.28,10.31,10.26,10.3,325806.0,10.28,10.31,10.26,10.3,325806.0
2022-05-27 15:00:00,10.31,10.36,10.3,10.32,333029.0,10.31,10.36,10.3,10.32,333029.0
2022-05-27 15:30:00,10.32,10.34,10.29,10.33,841407.0,10.32,10.34,10.29,10.33,841407.0
2022-05-31 09:30:00,10.38,10.41,10.21,10.33,670455.0,10.38,10.41,10.21,10.33,670455.0
2022-05-31 10:00:00,10.32,10.42,10.23,10.36,489688.0,10.32,10.42,10.23,10.36,489688.0
2022-05-31 10:30:00,10.36,10.42,10.31,10.37,329571.0,10.36,10.42,10.31,10.37,329571.0
2022-05-31 11:00:00,10.36,10.43,10.34,10.38,525398.0,10.36,10.43,10.34,10.38,525398.0
2022-05-31 11:30:00,10.38,10.54,10.36,10.51,458260.0,10.38,10.54,10.36,10.51,458260.0
2022-05-31 12:00:00,10.52,10.57,10.49,10.51,296713.0,10.52,10.57,10.49,10.51,296713.0
2022-05-31 12:30:00,10.51,10.58,10.5,10.55,235918.0,10.51,10.58,10.5,10.55,235918.0
2022-05-31 13:00:00,10.55,10.56,10.47,10.51,278410.0,10.55,10.56,10.47,10.51,278410.0
2022-05-31 13:30:00,10.5,10.67,10.49,10.66,415333.0,10.5,10.67,10.49,10.66,415333.0
2022-05-31 14:00:00,10.66,10.67,10.62,10.66,284559.0,10.66,10.67,10.62,10.66,284559.0
2022-05-31 14:30:00,10.66,10.67,10.56,10.59,314377.0,10.66,10.67,10.56,10.59,314377.0
2022-05-31 15:00:00,10.59,10.66,10.57,10.66,459555.0,10.59,10.66,10.57,10.66,459555.0
2022-05-31 15:30:00,10.66,10.67,10.56,10.58,1046804.0,10.66,10.67,10.56,10.58,1046804.0
2022-06-01 09:30:00,10.72,10.78,10.51,10.54,614490.0,10.72,10.78,10.51,10.54,614490.0
2022-06-01 10:00:00,10.55,10.58,10.36,10.38,384566.0,10.55,10.58,10.36,10.38,384566.0
2022-06-01 10:30:00,10.37,10.45,10.33,10.41,206489.0,10.37,10.45,10.33,10.41,206489.0
2022-06-01 11:00:00,10.41,10.41,10.21,10.28,418206.0,10.41,10.41,10.21,10.28,418206.0
2022-06-01 11:30:00,10.28,10.29,10.22,10.22,174699.0,10.28,10.29,10.22,10.22,174699.0
2022-06-01 12:00:00,10.23,10.27,10.2,10.22,128433.0,10.23,10.27,10.2,10.22,128433.0
2022-06-01 12:30:00,10.22,10.28,10.19,10.25,147631.0,10.22,10.28,10.19,10.25,147631.0
2022-06-01 13:00:00,10.26,10.33,10.25,10.32,207454.0,10.26,10.33,10.25,10.32,207454.0
2022-06-01 13:30:00,10.32,10.38,10.29,10.37,232247.0,10.32,10.38,10.29,10.37,232247.0
2022-06-01 14:00:00,10.36,10.43,10.33,10.42,182790.0,10.36,10.43,10.33,10.42,182790.0
2022-06-01 14:30:00,10.42,10.45,10.37,10.38,209644.0,10.42,10.45,10.37,10.38,209644.0
2022-06-01 15:00:00,10.38,10.43,10.37,10.38,263523.0,10.38,10.43,10.37,10.38,263523.0
2022-06-01 15:30:00,10.38,10.39,10.32,10.32,919330.0,10.38,10.39,10.32,10.32,919330.0
2022-06-02 09:30:00,10.51,10.75,10.45,10.66,888648.0,10.51,10.75,10.45,10.66,888648.0
2022-06-02 10:00:00,10.66,10.8,10.63,10.66,322910.0,10.66,10.8,10.63,10.66,322910.0
2022-06-02 10:30:00,10.68,10.76,10.67,10.71,250880.0,10.68,10.76,10.67,10.71,250880.0
2022-06-02 11:00:00,10.71,10.77,10.69,10.76,263170.0,10.71,10.77,10.69,10.76,263170.0
2022-06-02 11:30:00,10.76,10.82,10.72,10.74,241812.0,10.76,10.82,10.72,10.74,241812.0
2022-06-02 12:00:00,10.74,10.85,10.73,10.84,324692.0,10.74,10.85,10.73,10.84,324692.0
2022-06-02 12:30:00,10.84,10.9,10.83,10.87,384269.0,10.84,10.9,10.83,10.87,384269.0
2022-06-02 13:00:00,10.87,10.98,10.86,10.96,281258.0,10.87,10.98,10.86,10.96,281258.0
2022-06-02 13:30:00,10.96,11.02,10.95,11.02,337022.0,10.96,11.02,10.95,11.02,337022.0
2022-06-02 14:00:00,11.01,11.05,11.0,11.02,262278.0,11.01,11.05,11.0,11.02,262278.0
2022-06-02 14:30:00,11.02,11.06,10.98,10.98,335561.0,11.02,11.06,10.98,10.98,335561.0
2022-06-02 15:00:00,10.98,11.01,10.95,10.96,413714.0,10.98,11.01,10.95,10.96,413714.0
2022-06-02 15:30:00,10.96,11.04,10.93,11.03,1575393.0,10.96,11.04,10.93,11.03,1575393.0
2022-06-03 09:30:00,10.85,11.08,10.77,11.08,776918.0,10.85,11.08,10.77,11.08,776918.0
2022-06-03 10:00:00,11.08,11.15,11.0,11.08,523696.0,11.08,11.15,11.0,11.08,523696.0
2022-06-03 10:30:00,11.08,11.17,11.03,11.12,340058.0,11.08,11.17,11.03,11.12,340058.0
2022-06-03 11:00:00,11.11,11.11,11.01,11.03,404210.0,11.11,11.11,11.01,11.03,404210.0
2022-06-03 11:30:00,11.03,11.07,11.01,11.07,345064.0,11.03,11.07,11.01,11.07,345064.0
2022-06-03 12:00:00,11.06,11.1,11.02,11.08,283465.0,11.06,11.1,11.02,11.08,283465.0
2022-06-03 12:30:00,11.08,11.11,11.05,11.09,215884.0,11.08,11.11,11.05,11.09,215884.0
2022-06-03 13:00:00,11.09,11.13,11.05,11.1,312566.0,11.09,11.13,11.05,11.1,312566.0
2022-06-03 13:30:00,11.1,11.11,11.03,11.04,219171.0,11.1,11.11,11.03,11.04,219171.0
2022-06-03 14:00:00,11.04,11.07,11.01,11.07,272030.0,11.04,11.07,11.01,11.07,272030.0
2022-06-03 14:30:00,11.07,11.08,11.01,11.05,343261.0,11.07,11.08,11.01,11.05,343261.0
2022-06-03 15:00:00,11.05,11.06,10.96,11.02,321959.0,11.05,11.06,10.96,11.02,321959.0
2022-06-03 15:30:00,11.02,11.02,10.95,10.98,985822.0,11.02,11.02,10.95,10.98,985822.0
2022-06-06 09:30:00,11.1,11.19,10.94,11.19,1222790.0,11.1,11.19,10.94,11.19,1222790.0
2022-06-06 10:00:00,11.2,11.29,11.2,11.26,487861.0,11.2,11.29,11.2,11.26,487861.0
2022-06-06 10:30:00,11.26,11.28,11.08,11.1,435823.0,11.26,11.28,11.08,11.1,435823.0
2022-06-06 11:00:00,11.1,11.13,10.94,10.99,503098.0,11.1,11.13,10.94,10.99,503098.0
2022-06-06 11:30:00,10.99,11.0,10.9,10.93,406124.0,10.99,11.0,10.9,10.93,406124.0
2022-06-06 12:00:00,10.93,10.93,10.84,10.88,287793.0,10.93,10.93,10.84,10.88,287793.0
2022-06-06 12:30:00,10.88,10.95,10.86,10.93,228429.0,10.88,10.95,10.86,10.93,228429.0
2022-06-06 13:00:00,10.93,10.93,10.87,10.93,263529.0,10.93,10.93,10.87,10.93,263529.0
2022-06-06 13:30:00,10.92,11.02,10.91,11.01,310388.0,10.92,11.02,10.91,11.01,310388.0
2022-06-06 14:00:00,11.01,11.03,10.97,10.99,378146.0,11.01,11.03,10.97,10.99,378146.0
2022-06-06 14:30:00,10.99,10.99,10.92,10.97,299357.0,10.99,10.99,10.92,10.97,299357.0
2022-06-06 15:00:00,10.96,11.0,10.94,10.98,297736.0,10.96,11.0,10.94,10.98,297736.0
2022-06-06 15:30:00,10.97,11.06,10.95,11.02,1233324.0,10.97,11.06,10.95,11.02,1233324.0
2022-06-07 09:30:00,10.87,10.88,10.7,10.84,549063.0,10.87,10.88,10.7,10.84,549063.0
2022-06-07 10:00:00,10.84,10.98,10.8,10.95,309655.0,10.84,10.98,10.8,10.95,309655.0
2022-06-07 10:30:00,10.95,11.07,10.94,11.04,238545.0,10.95,11.07,10.94,11.04,238545.0
2022-06-07 11:00:00,11.05,11.06,10.92,10.93,245120.0,11.05,11.06,10.92,10.93,245120.0
2022-06-07 11:30:00,10.93,10.97,10.88,10.93,248065.0,10.93,10.97,10.88,10.93,248065.0
2022-06-07 12:00:00,10.92,10.93,10.87,10.9,243572.0,10.92,10.93,10.87,10.9,243572.0
2022-06-07 12:30:00,10.89,10.97,10.88,10.95,176294.0,10.89,10.97,10.88,10.95,176294.0
2022-06-07 13:00:00,10.95,11.02,10.94,11.0,177442.0,10.95,11.02,10.94,11.0,177442.0
2022-06-07 13:30:00,11.01,11.02,10.94,10.95,220937.0,11.01,11.02,10.94,10.95,220937.0
2022-06-07 14:00:00,10.95,11.01,10.93,10.98,249206.0,10.95,11.01,10.93,10.98,249206.0
2022-06-07 14:30:00,10.98,11.01,10.93,10.96,233434.0,10.98,11.01,10.93,10.96,233434.0
2022-06-07 15:00:00,10.96,10.99,10.9,10.93,364955.0,10.96,10.99,10.9,10.93,364955.0
2022-06-07 15:30:00,10.92,11.0,10.91,10.99,1160646.0,10.92,11.0,10.91,10.99,1160646.0
2022-06-08 09:30:00,10.86,11.12,10.85,11.09,535519.0,10.86,11.12,10.85,11.09,535519.0
2022-06-08 10:00:00,11.09,11.11,10.96,10.97,317759.0,11.09,11.11,10.96,10.97,317759.0
2022-06-08 10:30:00,10.97,11.01,10.87,10.88,213349.0,10.97,11.01,10.87,10.88,213349.0
2022-06-08 11:00:00,10.88,10.99,10.85,10.96,235145.0,10.88,10.99,10.85,10.96,235145.0
2022-06-08 11:30:00,10.97,11.01,10.95,10.97,193993.0,10.97,11.01,10.95,10.97,193993.0
2022-06-08 12:00:00,10.97,11.0,10.89,10.91,241627.0,10.97,11.0,10.89,10.91,241627.0
2022-06-08 12:30:00,10.9,10.9,10.81,10.9,341983.0,10.9,10.9,10.81,10.9,341983.0
2022-06-08 13:00:00,10.9,10.97,10.86,10.95,314644.0,10.9,10.97,10.86,10.95,314644.0
2022-06-08 13:30:00,10.95,10.96,10.89,10.92,300923.0,10.95,10.96,10.89,10.92,300923.0
2022-06-08 14:00:00,10.92,10.95,10.87,10.9,210279.0,10.92,10.95,10.87,10.9,210279.0
2022-06-08 14:30:00,10.9,10.95,10.86,10.91,230608.0,10.9,10.95,10.86,10.91,230608.0
2022-06-08 15:00:00,10.91,10.93,10.88,10.91,297208.0,10.91,10.93,10.88,10.91,297208.0
2022-06-08 15:30:00,10.91,10.93,10.86,10.92,1209294.0,10.91,10.93,10.86,10.92,1209294.0
2022-06-09 09:30:00,10.91,10.92,10.67,10.76,698780.0,10.91,10.92,10.67,10.76,698780.0
2022-06-09 10:00:00,10.76,10.9,10.72,10.88,521545.0,10.76,10.9,10.72,10.88,521545.0
2022-06-09 10:30:00,10.89,10.92,10.74,10.78,407855.0,10.89,10.92,10.74,10.78,407855.0
2022-06-09 11:00:00,10.77,10.78,10.7,10.75,365853.0,10.77,10.78,10.7,10.75,365853.0
2022-06-09 11:30:00,10.74,10.78,10.7,10.73,316763.0,10.74,10.78,10.7,10.73,316763.0
2022-06-09 12:00:00,10.73,10.76,10.63,10.68,259113.0,10.73,10.76,10.63,10.68,259113.0
2022-06-09 12:30:00,10.68,10.7,10.63,10.67,353684.0,10.68,10.7,10.63,10.67,353684.0
2022-06-09 13:00:00,10.67,10.71,10.63,10.65,299375.0,10.67,10.71,10.63,10.65,299375.0
2022-06-09 13:30:00,10.64,10.71,10.61,10.71,291770.0,10.64,10.71,10.61,10.71,291770.0
2022-06-09 14:00:00,10.71,10.75,10.69,10.72,248768.0,10.71,10.75,10.69,10.72,248768.0
2022-06-09 14:30:00,10.72,10.73,10.67,10.68,263541.0,10.72,10.73,10.67,10.68,263541.0
2022-06-09 15:00:00,10.68,10.69,10.6,10.61,535335.0,10.68,10.69,10.6,10.61,535335.0
2022-06-09 15:30:00,10.6,10.61,10.52,10.53,1157835.0,10.6,10.61,10.52,10.53,1157835.0
2022-06-10 09:30:00,10.25,10.4,10.21,10.27,509012.0,10.25,10.4,10.21,10.27,509012.0
2022-06-10 10:00:00,10.26,10.26,10.11,10.16,385751.0,10.26,10.26,10.11,10.16,385751.0
2022-06-10 10:30:00,10.15,10.26,10.15,10.21,410304.0,10.15,10.26,10.15,10.21,410304.0
2022-06-10 11:00:00,10.21,10.23,10.05,10.09,459258.0,10.21,10.23,10.05,10.09,459258.0
2022-06-10 11:30:00,10.08,10.17,10.08,10.15,239788.0,10.08,10.17,10.08,10.15,239788.0
2022-06-10 12:00:00,10.15,10.2,10.14,10.18,192615.0,10.15,10.2,10.14,10.18,192615.0
2022-06-10 12:30:00,10.18,10.24,10.17,10.21,178834.0,10.18,10.24,10.17,10.21,178834.0
2022-06-10 13:00:00,10.21,10.24,10.16,10.24,184647.0,10.21,10.24,10.16,10.24,184647.0
2022-06-10 13:30:00,10.24,10.27,10.18,10.19,228355.0,10.24,10.27,10.18,10.19,228355.0
2022-06-10 14:00:00,10.19,10.21,10.14,10.16,285794.0,10.19,10.21,10.14,10.16,285794.0
2022-06-10 14:30:00,10.16,10.22,10.11,10.2,245730.0,10.16,10.22,10.11,10.2,245730.0
2022-06-10 15:00:00,10.2,10.24,10.14,10.21,363727.0,10.2,10.24,10.14,10.21,363727.0
2022-06-10 15:30:00,10.2,10.2,10.11,10.11,1370500.0,10.2,10.2,10.11,10.11,1370500.0
2022-06-13 09:30:00,9.76,9.87,9.69,9.74,855175.0,9.76,9.87,9.69,9.74,855175.0
2022-06-13 10:00:00,9.74,9.85,9.69,9.7,332305.0,9.74,9.85,9.69,9.7,332305.0
2022-06-13 10:30:00,9.71,9.71,9.54,9.54,407077.0,9.71,9.71,9.54,9.54,407077.0
2022-06-13 11:00:00,9.55,9.62,9.52,9.57,505402.0,9.55,9.62,9.52,9.57,505402.0
2022-06-13 11:30:00,9.57,9.63,9.53,9.57,270539.0,9.57,9.63,9.53,9.57,270539.0
2022-06-13 12:00:00,9.57,9.6,9.52,9.59,316836.0,9.57,9.6,9.52,9.59,316836.0
2022-06-13 12:30:00,9.59,9.7,9.58,9.59,474195.0,9.59,9.7,9.58,9.59,474195.0
2022-06-13 13:00:00,9.59,9.64,9.57,9.63,283143.0,9.59,9.64,9.57,9.63,283143.0
2022-06-13 13:30:00,9.63,9.74,9.61,9.71,316925.0,9.63,9.74,9.61,9.71,316925.0
2022-06-13 14:00:00,9.71,9.71,9.65,9.67,248128.0,9.71,9.71,9.65,9.67,248128.0
2022-06-13 14:30:00,9.67,9.73,9.64,9.66,327327.0,9.67,9.73,9.64,9.66,327327.0
2022-06-13 15:00:00,9.65,9.72,9.6,9.6,458475.0,9.65,9.72,9.6,9.6,458475.0
2022-06-13 15:30:00,9.61,9.67,9.58,9.67,2042757.0,9.61,9.67,9.58,9.67,2042757.0
2022-06-14 09:30:00,9.68,9.83,9.64,9.8,582326.0,9.68,9.83,9.64,9.8,582326.0
2022-06-14 10:00:00,9.79,9.83,9.62,9.62,344255.0,9.79,9.83,9.62,9.62,344255.0
2022-06-14 10:30:00,9.62,9.72,9.61,9.64,226371.0,9.62,9.72,9.61,9.64,226371.0
2022-06-14 11:00:00,9.63,9.66,9.51,9.55,398831.0,9.63,9.66,9.51,9.55,398831.0
2022-06-14 11:30:00,9.54,9.66,9.52,9.63,292626.0,9.54,9.66,9.52,9.63,292626.0
2022-06-14 12:00:00,9.63,9.64,9.5,9.53,202638.0,9.63,9.64,9.5,9.53,202638.0
2022-06-14 12:30:00,9.53,9.58,9.51,9.57,244908.0,9.53,9.58,9.51,9.57,244908.0
2022-06-14 13:00:00,9.57,9.66,9.53,9.62,294484.0,9.57,9.66,9.53,9.62,294484.0
2022-06-14 13:30:00,9.61,9.62,9.48,9.49,343788.0,9.61,9.62,9.48,9.49,343788.0
2022-06-14 14:00:00,9.49,9.55,9.48,9.54,191492.0,9.49,9.55,9.48,9.54,191492.0
2022-06-14 14:30:00,9.53,9.56,9.46,9.47,276147.0,9.53,9.56,9.46,9.47,276147.0
2022-06-14 15:00:00,9.47,9.5,9.41,9.46,387120.0,9.47,9.5,9.41,9.46,387120.0
2022-06-14 15:30:00,9.46,9.52,9.43,9.46,1318264.0,9.46,9.52,9.43,9.46,1318264.0
2022-06-15 09:30:00,9.58,9.69,9.57,9.6,673333.0,9.58,9.69,9.57,9.6,673333.0
2022-06-15 10:00:00,9.59,9.79,9.58,9.77,509373.0,9.59,9.79,9.58,9.77,509373.0
2022-06-15 10:30:00,9.77,9.8,9.65,9.69,323110.0,9.77,9.8,9.65,9.69,323110.0
2022-06-15 11:00:00,9.69,9.72,9.66,9.71,266867.0,9.69,9.72,9.66,9.71,266867.0
2022-06-15 11:30:00,9.71,9.8,9.7,9.76,289994.0,9.71,9.8,9.7,9.76,289994.0
2022-06-15 12:00:00,9.76,9.78,9.71,9.72,342097.0,9.76,9.78,9.71,9.72,342097.0
2022-06-15 12:30:00,9.73,9.73,9.6,9.61,322251.0,9.73,9.73,9.6,9.61,322251.0
2022-06-15 13:00:00,9.61,9.65,9.58,9.6,236205.0,9.61,9.65,9.58,9.6,236205.0
2022-06-15 13:30:00,9.6,9.64,9.52,9.61,261460.0,9.6,9.64,9.52,9.61,261460.0
2022-06-15 14:00:00,9.6,9.66,9.46,9.47,518645.0,9.6,9.66,9.46,9.47,518645.0
2022-06-15 14:30:00,9.47,9.7,9.4,9.54,770845.0,9.47,9.7,9.4,9.54,770845.0
2022-06-15 15:00:00,9.54,9.65,9.52,9.64,596016.0,9.54,9.65,9.52,9.64,596016.0
2022-06-15 15:30:00,9.64,9.68,9.53,9.57,1263740.0,9.64,9.68,9.53,9.57,1263740.0
2022-06-16 09:30:00,9.28,9.32,9.04,9.06,927594.0,9.28,9.32,9.04,9.06,927594.0
2022-06-16 10:00:00,9.06,9.06,8.97,9.05,665357.0,9.06,9.06,8.97,9.05,665357.0
2022-06-16 10:30:00,9.04,9.05,8.89,8.93,550050.0,9.04,9.05,8.89,8.93,550050.0
2022-06-16 11:00:00,8.92,9.02,8.92,8.99,545713.0,8.92,9.02,8.92,8.99,545713.0
2022-06-16 11:30:00,8.99,9.01,8.9,8.92,618309.0,8.99,9.01,8.9,8.92,618309.0
2022-06-16 12:00:00,8.92,8.93,8.84,8.91,550002.0,8.92,8.93,8.84,8.91,550002.0
2022-06-16 12:30:00,8.91,8.97,8.86,8.93,495857.0,8.91,8.97,8.86,8.93,495857.0
2022-06-16 13:00:00,8.93,8.97,8.87,8.96,431755.0,8.93,8.97,8.87,8.96,431755.0
2022-06-16 13:30:00,8.95,8.97,8.87,8.88,396966.0,8.95,8.97,8.87,8.88,396966.0
2022-06-16 14:00:00,8.88,8.9,8.84,8.87,398788.0,8.88,8.9,8.84,8.87,398788.0
2022-06-16 14:30:00,8.88,8.93,8.84,8.88,387664.0,8.88,8.93,8.84,8.88,387664.0
2022-06-16 15:00:00,8.88,8.96,8.87,8.92,557060.0,8.88,8.96,8.87,8.92,557060.0
2022-06-16 15:30:00,8.92,8.95,8.86,8.95,1585870.0,8.92,8.95,8.86,8.95,1585870.0
2022-06-17 09:30:00,8.98,9.11,8.95,9.04,1058957.0,8.98,9.11,8.95,9.04,1058957.0
2022-06-17 10:00:00,9.04,9.05,8.9,8.96,782389.0,9.04,9.05,8.9,8.96,782389.0
2022-06-17 10:30:00,8.96,9.0,8.89,8.99,681333.0,8.96,9.0,8.89,8.99,681333.0
2022-06-17 11:00:00,8.99,9.18,8.96,9.17,679131.0,8.99,9.18,8.96,9.17,679131.0
2022-06-17 11:30:00,9.17,9.2,9.12,9.16,553837.0,9.17,9.2,9.12,9.16,553837.0
2022-06-17 12:00:00,9.17,9.24,9.12,9.18,468625.0,9.17,9.24,9.12,9.18,468625.0
2022-06-17 12:30:00,9.18,9.2,9.13,9.17,432060.0,9.18,9.2,9.13,9.17,432060.0
2022-06-17 13:00:00,9.17,9.26,9.15,9.2,619204.0,9.17,9.26,9.15,9.2,619204.0
2022-06-17 13:30:00,9.2,9.21,9.13,9.16,647250.0,9.2,9.21,9.13,9.16,647250.0
2022-06-17 14:00:00,9.16,9.2,9.13,9.17,636953.0,9.16,9.2,9.13,9.17,636953.0
2022-06-17 14:30:00,9.18,9.23,9.11,9.13,750970.0,9.18,9.23,9.11,9.13,750970.0
2022-06-17 15:00:00,9.13,9.2,9.12,9.16,992375.0,9.13,9.2,9.12,9.16,992375.0
2022-06-17 15:30:00,9.17,9.4,9.15,9.17,5587462.0,9.17,9.4,9.15,9.17,5587462.0
2022-06-21 09:30:00,9.1,9.24,8.89,9.0,1447743.0,9.1,9.24,8.89,9.0,1447743.0
2022-06-21 10:00:00,8.99,9.03,8.95,8.97,496611.0,8.99,9.03,8.95,8.97,496611.0
2022-06-21 10:30:00,8.98,9.1,8.96,9.08,621762.0,8.98,9.1,8.96,9.08,621762.0
2022-06-21 11:00:00,9.08,9.08,8.96,8.99,542472.0,9.08,9.08,8.96,8.99,542472.0
2022-06-21 11:30:00,8.99,9.01,8.95,8.99,421303.0,8.99,9.01,8.95,8.99,421303.0
2022-06-21 12:00:00,8.99,9.01,8.92,8.96,349441.0,8.99,9.01,8.92,8.96,349441.0
2022-06-21 12:30:00,8.96,8.99,8.95,8.95,399211.0,8.96,8.99,8.95,8.95,399211.0
2022-06-21 13:00:00,8.95,8.96,8.88,8.89,397436.0,8.95,8.96,8.88,8.89,397436.0
2022-06-21 13:30:00,8.89,8.93,8.88,8.88,317598.0,8.89,8.93,8.88,8.88,317598.0
2022-06-21 14:00:00,8.88,8.89,8.79,8.84,712453.0,8.88,8.89,8.79,8.84,712453.0
2022-06-21 14:30:00,8.85,8.89,8.84,8.88,463144.0,8.85,8.89,8.84,8.88,463144.0
2022-06-21 15:00:00,8.87,8.89,8.83,8.86,660396.0,8.87,8.89,8.83,8.86,660396.0
2022-06-21 15:30:00,8.86,8.89,8.82,8.87,1905102.0,8.86,8.89,8.82,8.87,1905102.0
2022-06-22 09:30:00,8.81,8.97,8.73,8.91,761971.0,8.81,8.97,8.73,8.91,761971.0
2022-06-22 10:00:00,8.91,9.05,8.89,9.04,396429.0,8.91,9.05,8.89,9.04,396429.0
2022-06-22 10:30:00,9.04,9.1,9.02,9.03,364356.0,9.04,9.1,9.02,9.03,364356.0
2022-06-22 11:00:00,9.04,9.04,8.94,8.96,369213.0,9.04,9.04,8.94,8.96,369213.0
2022-06-22 11:30:00,8.96,9.01,8.9,8.9,393263.0,8.96,9.01,8.9,8.9,393263.0
2022-06-22 12:00:00,8.91,8.96,8.88,8.94,311626.0,8.91,8.96,8.88,8.94,311626.0
2022-06-22 12:30:00,8.93,8.98,8.92,8.95,269999.0,8.93,8.98,8.92,8.95,269999.0
2022-06-22 13:00:00,8.96,8.96,8.91,8.92,299674.0,8.96,8.96,8.91,8.92,299674.0
2022-06-22 13:30:00,8.92,8.94,8.88,8.89,433875.0,8.92,8.94,8.88,8.89,433875.0
2022-06-22 14:00:00,8.89,8.92,8.87,8.88,486681.0,8.89,8.92,8.87,8.88,486681.0
2022-06-22 14:30:00,8.88,8.93,8.88,8.91,428040.0,8.88,8.93,8.88,8.91,428040.0
2022-06-22 15:00:00,8.92,8.92,8.85,8.87,567755.0,8.92,8.92,8.85,8.87,567755.0
2022-06-22 15:30:00,8.87,8.95,8.85,8.93,1366928.0,8.87,8.95,8.85,8.93,1366928.0
2022-06-23 09:30:00,8.99,9.14,8.92,9.0,534661.0,8.99,9.14,8.92,9.0,534661.0
2022-06-23 10:00:00,8.99,9.02,8.9,8.93,321269.0,8.99,9.02,8.9,8.93,321269.0
2022-06-23 10:30:00,8.93,9.01,8.9,8.99,316812.0,8.93,9.01,8.9,8.99,316812.0
2022-06-23 11:00:00,8.99,9.05,8.95,9.04,368220.0,8.99,9.05,8.95,9.04,368220.0
2022-06-23 11:30:00,9.04,9.09,8.97,9.04,568521.0,9.04,9.09,8.97,9.04,568521.0
2022-06-23 12:00:00,9.04,9.04,8.94,8.95,389473.0,9.04,9.04,8.94,8.95,389473.0
2022-06-23 12:30:00,8.95,8.96,8.83,8.83,324871.0,8.95,8.96,8.83,8.83,324871.0
2022-06-23 13:00:00,8.83,8.87,8.79,8.84,427554.0,8.83,8.87,8.79,8.84,427554.0
2022-06-23 13:30:00,8.84,8.86,8.8,8.84,291453.0,8.84,8.86,8.8,8.84,291453.0
2022-06-23 14:00:00,8.83,8.84,8.78,8.83,305573.0,8.83,8.84,8.78,8.83,305573.0
2022-06-23 14:30:00,8.83,8.92,8.82,8.92,274365.0,8.83,8.92,8.82,8.92,274365.0
2022-06-23 15:00:00,8.92,9.01,8.92,9.01,409175.0,8.92,9.01,8.92,9.01,409175.0
2022-06-23 15:30:00,9.01,9.1,9.0,9.1,1056269.0,9.01,9.1,9.0,9.1,1056269.0
2022-06-24 09:30:00,9.26,9.4,9.16,9.38,622624.0,9.26,9.4,9.16,9.38,622624.0
2022-06-24 10:00:00,9.39,9.5,9.38,9.47,634616.0,9.39,9.5,9.38,9.47,634616.0
2022-06-24 10:30:00,9.47,9.51,9.44,9.45,390461.0,9.47,9.51,9.44,9.45,390461.0
2022-06-24 11:00:00,9.45,9.51,9.38,9.47,568022.0,9.45,9.51,9.38,9.47,568022.0
2022-06-24 11:30:00,9.47,9.52,9.43,9.46,547939.0,9.47,9.52,9.43,9.46,547939.0
2022-06-24 12:00:00,9.46,9.47,9.43,9.44,270223.0,9.46,9.47,9.43,9.44,270223.0
2022-06-24 12:30:00,9.44,9.5,9.43,9.5,332459.0,9.44,9.5,9.43,9.5,332459.0
2022-06-24 13:00:00,9.5,9.51,9.46,9.46,269421.0,9.5,9.51,9.46,9.46,269421.0
2022-06-24 13:30:00,9.46,9.54,9.44,9.54,335795.0,9.46,9.54,9.44,9.54,335795.0
2022-06-24 14:00:00,9.54,9.55,9.51,9.53,329434.0,9.54,9.55,9.51,9.53,329434.0
2022-06-24 14:30:00,9.53,9.57,9.52,9.57,389982.0,9.53,9.57,9.52,9.57,389982.0
2022-06-24 15:00:00,9.57,9.57,9.53,9.56,509947.0,9.57,9.57,9.53,9.56,509947.0
2022-06-24 15:30:00,9.55,9.6,9.54,9.58,1827260.0,9.55,9.6,9.54,9.58,1827260.0
2022-06-27 09:30:00,9.64,9.68,9.33,9.37,738505.0,9.64,9.68,9.33,9.37,738505.0
2022-06-27 10:00:00,9.37,9.42,9.17,9.17,595351.0,9.37,9.42,9.17,9.17,595351.0
2022-06-27 10:30:00,9.17,9.37,9.17,9.35,415480.0,9.17,9.37,9.17,9.35,415480.0
2022-06-27 11:00:00,9.35,9.46,9.34,9.46,502734.0,9.35,9.46,9.34,9.46,502734.0
2022-06-27 11:30:00,9.46,9.46,9.4,9.42,469296.0,9.46,9.46,9.4,9.42,469296.0
2022-06-27 12:00:00,9.43,9.44,9.35,9.36,366421.0,9.43,9.44,9.35,9.36,366421.0
2022-06-27 12:30:00,9.36,9.41,9.34,9.41,515068.0,9.36,9.41,9.34,9.41,515068.0
2022-06-27 13:00:00,9.41,9.42,9.35,9.36,477353.0,9.41,9.42,9.35,9.36,477353.0
2022-06-27 13:30:00,9.35,9.36,9.3,9.33,413616.0,9.35,9.36,9.3,9.33,413616.0
2022-06-27 14:00:00,9.33,9.38,9.31,9.36,441503.0,9.33,9.38,9.31,9.36,441503.0
2022-06-27 14:30:00,9.36,9.39,9.35,9.36,430141.0,9.36,9.39,9.35,9.36,430141.0
2022-06-27 15:00:00,9.37,9.39,9.33,9.37,433619.0,9.37,9.39,9.33,9.37,433619.0
2022-06-27 15:30:00,9.37,9.37,9.29,9.35,2346080.0,9.37,9.37,9.29,9.35,2346080.0
2022-06-28 09:30:00,9.42,9.63,9.37,9.59,665632.0,9.42,9.63,9.37,9.59,665632.0
2022-06-28 10:00:00,9.59,9.6,9.46,9.51,743250.0,9.59,9.6,9.46,9.51,743250.0
2022-06-28 10:30:00,9.51,9.51,9.37,9.45,379084.0,9.51,9.51,9.37,9.45,379084.0
2022-06-28 11:00:00,9.44,9.46,9.33,9.34,278618.0,9.44,9.46,9.33,9.34,278618.0
2022-06-28 11:30:00,9.34,9.35,9.24,9.26,309953.0,9.34,9.35,9.24,9.26,309953.0
2022-06-28 12:00:00,9.26,9.32,9.23,9.32,182745.0,9.26,9.32,9.23,9.32,182745.0
2022-06-28 12:30:00,9.32,9.34,9.29,9.31,203627.0,9.32,9.34,9.29,9.31,203627.0
2022-06-28 13:00:00,9.31,9.31,9.22,9.25,330564.0,9.31,9.31,9.22,9.25,330564.0
2022-06-28 13:30:00,9.25,9.25,9.2,9.21,262408.0,9.25,9.25,9.2,9.21,262408.0
2022-06-28 14:00:00,9.2,9.24,9.16,9.19,226166.0,9.2,9.24,9.16,9.19,226166.0
2022-06-28 14:30:00,9.19,9.22,9.17,9.19,441834.0,9.19,9.22,9.17,9.19,441834.0
2022-06-28 15:00:00,9.19,9.2,9.15,9.19,364166.0,9.19,9.2,9.15,9.19,364166.0
2022-06-28 15:30:00,9.19,9.2,9.13,9.13,953175.0,9.19,9.2,9.13,9.13,953175.0
2022-06-29 09:30:00,9.07,9.18,8.75,8.87,1004123.0,9.07,9.18,8.75,8.87,1004123.0
2022-06-29 10:00:00,8.86,8.92,8.78,8.83,528531.0,8.86,8.92,8.78,8.83,528531.0
2022-06-29 10:30:00,8.83,8.86,8.75,8.8,2004866.0,8.83,8.86,8.75,8.8,2004866.0
2022-06-29 11:00:00,8.8,8.82,8.73,8.79,543665.0,8.8,8.82,8.73,8.79,543665.0
2022-06-29 11:30:00,8.79,8.86,8.77,8.82,718837.0,8.79,8.86,8.77,8.82,718837.0
2022-06-29 12:00:00,8.83,8.84,8.75,8.76,523145.0,8.83,8.84,8.75,8.76,523145.0
2022-06-29 12:30:00,8.76,8.79,8.73,8.78,502594.0,8.76,8.79,8.73,8.78,502594.0
2022-06-29 13:00:00,8.78,8.81,8.7,8.72,556176.0,8.78,8.81,8.7,8.72,556176.0
2022-06-29 13:30:00,8.72,8.8,8.71,8.79,448472.0,8.72,8.8,8.71,8.79,448472.0
2022-06-29 14:00:00,8.79,8.82,8.74,8.79,815231.0,8.79,8.82,8.74,8.79,815231.0
2022-06-29 14:30:00,8.79,8.79,8.71,8.75,569324.0,8.79,8.79,8.71,8.75,569324.0
2022-06-29 15:00:00,8.75,8.8,8.74,8.78,470807.0,8.75,8.8,8.74,8.78,470807.0
2022-06-29 15:30:00,8.78,8.79,8.74,8.76,1694219.0,8.78,8.79,8.74,8.76,1694219.0
2022-06-30 09:30:00,8.6,8.67,8.3,8.33,1021969.0,8.6,8.67,8.3,8.33,1021969.0
2022-06-30 10:00:00,8.32,8.34,8.27,8.33,1393202.0,8.32,8.34,8.27,8.33,1393202.0
2022-06-30 10:30:00,8.33,8.44,8.31,8.42,770816.0,8.33,8.44,8.31,8.42,770816.0
2022-06-30 11:00:00,8.42,8.52,8.38,8.5,1011755.0,8.42,8.52,8.38,8.5,1011755.0
2022-06-30 11:30:00,8.51,8.53,8.42,8.47,1059619.0,8.51,8.53,8.42,8.47,1059619.0
2022-06-30 12:00:00,8.46,8.51,8.4,8.5,334463.0,8.46,8.51,8.4,8.5,334463.0
2022-06-30 12:30:00,8.51,8.52,8.44,8.46,1050476.0,8.51,8.52,8.44,8.46,1050476.0
2022-06-30 13:00:00,8.46,8.48,8.37,8.43,464767.0,8.46,8.48,8.37,8.43,464767.0
2022-06-30 13:30:00,8.43,8.5,8.41,8.49,451965.0,8.43,8.5,8.41,8.49,451965.0
2022-06-30 14:00:00,8.49,8.49,8.42,8.46,513006.0,8.49,8.49,8.42,8.46,513006.0
2022-06-30 14:30:00,8.46,8.47,8.36,8.38,1089224.0,8.46,8.47,8.36,8.38,1089224.0
2022-06-30 15:00:00,8.37,8.39,8.31,8.34,1315214.0,8.37,8.39,8.31,8.34,1315214.0
2022-06-30 15:30:00,8.34,8.37,8.28,8.34,2361019.0,8.34,8.37,8.28,8.34,2361019.0
2022-07-01 09:30:00,8.28,8.51,8.24,8.47,1074516.0,8.28,8.51,8.24,8.47,1074516.0
2022-07-01 10:00:00,8.47,8.53,8.23,8.24,767604.0,8.47,8.53,8.23,8.24,767604.0
2022-07-01 10:30:00,8.24,8.25,8.13,8.2,1419543.0,8.24,8.25,8.13,8.2,1419543.0
2022-07-01 11:00:00,8.19,8.31,8.18,8.26,1630414.0,8.19,8.31,8.18,8.26,1630414.0
2022-07-01 11:30:00,8.26,8.36,8.24,8.3,1013455.0,8.26,8.36,8.24,8.3,1013455.0
2022-07-01 12:00:00,8.29,8.4,8.26,8.39,421407.0,8.29,8.4,8.26,8.39,421407.0
2022-07-01 12:30:00,8.39,8.4,8.33,8.34,388376.0,8.39,8.4,8.33,8.34,388376.0
2022-07-01 13:00:00,8.34,8.4,8.33,8.39,478075.0,8.34,8.4,8.33,8.39,478075.0
2022-07-01 13:30:00,8.39,8.46,8.38,8.45,494706.0,8.39,8.46,8.38,8.45,494706.0
2022-07-01 14:00:00,8.44,8.47,8.39,8.43,585691.0,8.44,8.47,8.39,8.43,585691.0
2022-07-01 14:30:00,8.44,8.49,8.42,8.47,417140.0,8.44,8.49,8.42,8.47,417140.0
2022-07-01 15:00:00,8.48,8.5,8.44,8.47,530734.0,8.48,8.5,8.44,8.47,530734.0
2022-07-01 15:30:00,8.48,8.52,8.47,8.51,1963243.0,8.48,8.52,8.47,8.51,1963243.0
2022-07-05 09:30:00,8.32,8.36,8.26,8.33,488704.0,8.32,8.36,8.26,8.33,488704.0
2022-07-05 10:00:00,8.33,8.48,8.29,8.43,336418.0,8.33,8.48,8.29,8.43,336418.0
2022-07-05 10:30:00,8.42,8.54,8.4,8.49,355985.0,8.42,8.54,8.4,8.49,355985.0
2022-07-05 11:00:00,8.49,8.51,8.45,8.47,320589.0,8.49,8.51,8.45,8.47,320589.0
2022-07-05 11:30:00,8.47,8.59,8.45,8.59,340492.0,8.47,8.59,8.45,8.59,340492.0
2022-07-05 12:00:00,8.59,8.68,8.55,8.63,555141.0,8.59,8.68,8.55,8.63,555141.0
2022-07-05 12:30:00,8.64,8.65,8.56,8.57,391359.0,8.64,8.65,8.56,8.57,391359.0
2022-07-05 13:00:00,8.57,8.68,8.55,8.67,403425.0,8.57,8.68,8.55,8.67,403425.0
2022-07-05 13:30:00,8.67,8.72,8.66,8.69,503313.0,8.67,8.72,8.66,8.69,503313.0
2022-07-05 14:00:00,8.69,8.71,8.65,8.68,234813.0,8.69,8.71,8.65,8.68,234813.0
2022-07-05 14:30:00,8.67,8.71,8.66,8.67,297592.0,8.67,8.71,8.66,8.67,297592.0
2022-07-05 15:00:00,8.67,8.71,8.65,8.71,413974.0,8.67,8.71,8.65,8.71,413974.0
2022-07-05 15:30:00,8.7,8.75,8.7,8.74,949490.0,8.7,8.75,8.7,8.74,949490.0
2022-07-06 09:30:00,8.75,8.83,8.58,8.64,705238.0,8.75,8.83,8.58,8.64,705238.0
2022-07-06 10:00:00,8.64,8.68,8.55,8.57,339699.0,8.64,8.68,8.55,8.57,339699.0
2022-07-06 10:30:00,8.57,8.66,8.53,8.63,364332.0,8.57,8.66,8.53,8.63,364332.0
2022-07-06 11:00:00,8.63,8.64,8.56,8.58,205590.0,8.63,8.64,8.56,8.58,205590.0
2022-07-06 11:30:00,8.57,8.58,8.52,8.55,273011.0,8.57,8.58,8.52,8.55,273011.0
2022-07-06 12:00:00,8.55,8.56,8.5,8.52,258316.0,8.55,8.56,8.5,8.52,258316.0
2022-07-06 12:30:00,8.51,8.52,8.47,8.5,224109.0,8.51,8.52,8.47,8.5,224109.0
2022-07-06 13:00:00,8.5,8.51,8.43,8.44,449061.0,8.5,8.51,8.43,8.44,449061.0
2022-07-06 13:30:00,8.44,8.52,8.43,8.52,212311.0,8.44,8.52,8.43,8.52,212311.0
2022-07-06 14:00:00,8.51,8.54,8.44,8.54,330538.0,8.51,8.54,8.44,8.54,330538.0
2022-07-06 14:30:00,8.54,8.64,8.52,8.6,283928.0,8.54,8.64,8.52,8.6,283928.0
2022-07-06 15:00:00,8.59,8.62,8.56,8.61,231027.0,8.59,8.62,8.56,8.61,231027.0
2022-07-06 15:30:00,8.61,8.63,8.51,8.53,714769.0,8.61,8.63,8.51,8.53,714769.0
2022-07-07 09:30:00,8.61,8.85,8.57,8.67,400714.0,8.61,8.85,8.57,8.67,400714.0
2022-07-07 10:00:00,8.66,8.66,8.52,8.58,333153.0,8.66,8.66,8.52,8.58,333153.0
2022-07-07 10:30:00,8.58,8.65,8.56,8.63,228841.0,8.58,8.65,8.56,8.63,228841.0
2022-07-07 11:00:00,8.64,8.68,8.62,8.65,289326.0,8.64,8.68,8.62,8.65,289326.0
2022-07-07 11:30:00,8.65,8.67,8.63,8.66,145774.0,8.65,8.67,8.63,8.66,145774.0
2022-07-07 12:00:00,8.66,8.68,8.64,8.68,121191.0,8.66,8.68,8.64,8.68,121191.0
2022-07-07 12:30:00,8.68,8.69,8.66,8.69,119741.0,8.68,8.69,8.66,8.69,119741.0
2022-07-07 13:00:00,8.69,8.71,8.67,8.7,189598.0,8.69,8.71,8.67,8.7,189598.0
2022-07-07 13:30:00,8.7,8.71,8.67,8.71,194498.0,8.7,8.71,8.67,8.71,194498.0
2022-07-07 14:00:00,8.71,8.83,8.7,8.83,468722.0,8.71,8.83,8.7,8.83,468722.0
2022-07-07 14:30:00,8.83,8.85,8.81,8.85,403825.0,8.83,8.85,8.81,8.85,403825.0
2022-07-07 15:00:00,8.85,8.86,8.81,8.82,409295.0,8.85,8.86,8.81,8.82,409295.0
2022-07-07 15:30:00,8.82,8.84,8.81,8.83,1073321.0,8.82,8.84,8.81,8.83,1073321.0
2022-07-08 09:30:00,8.73,8.85,8.68,8.69,336411.0,8.73,8.85,8.68,8.69,336411.0
2022-07-08 10:00:00,8.69,8.83,8.67,8.82,180587.0,8.69,8.83,8.67,8.82,180587.0
2022-07-08 10:30:00,8.82,8.9,8.81,8.87,264466.0,8.82,8.9,8.81,8.87,264466.0
2022-07-08 11:00:00,8.87,8.92,8.86,8.88,257679.0,8.87,8.92,8.86,8.88,257679.0
2022-07-08 11:30:00,8.88,8.89,8.78,8.85,206592.0,8.88,8.89,8.78,8.85,206592.0
2022-07-08 12:00:00,8.85,8.86,8.79,8.79,227847.0,8.85,8.86,8.79,8.79,227847.0
2022-07-08 12:30:00,8.79,8.81,8.76,8.8,236061.0,8.79,8.81,8.76,8.8,236061.0
2022-07-08 13:00:00,8.79,8.85,8.79,8.85,303158.0,8.79,8.85,8.79,8.85,303158.0
2022-07-08 13:30:00,8.84,8.94,8.83,8.92,350088.0,8.84,8.94,8.83,8.92,350088.0
2022-07-08 14:00:00,8.92,8.98,8.91,8.98,194161.0,8.92,8.98,8.91,8.98,194161.0
2022-07-08 14:30:00,8.97,9.03,8.97,9.01,360285.0,8.97,9.03,8.97,9.01,360285.0
2022-07-08 15:00:00,9.01,9.01,8.95,8.96,344418.0,9.01,9.01,8.95,8.96,344418.0
2022-07-08 15:30:00,8.96,9.0,8.94,8.98,1091776.0,8.96,9.0,8.94,8.98,1091776.0
2022-07-11 09:30:00,8.62,8.82,8.48,8.59,1192094.0,8.62,8.82,8.48,8.59,1192094.0
2022-07-11 10:00:00,8.59,8.63,8.53,8.54,311202.0,8.59,8.63,8.53,8.54,311202.0
2022-07-11 10:30:00,8.54,8.58,8.49,8.49,309612.0,8.54,8.58,8.49,8.49,309612.0
2022-07-11 11:00:00,8.49,8.56,8.47,8.56,320479.0,8.49,8.56,8.47,8.56,320479.0
2022-07-11 11:30:00,8.56,8.6,8.54,8.55,297694.0,8.56,8.6,8.54,8.55,297694.0
2022-07-11 12:00:00,8.56,8.59,8.52,8.57,242020.0,8.56,8.59,8.52,8.57,242020.0
2022-07-11 12:30:00,8.57,8.61,8.55,8.6,298342.0,8.57,8.61,8.55,8.6,298342.0
2022-07-11 13:00:00,8.61,8.65,8.59,8.63,283746.0,8.61,8.65,8.59,8.63,283746.0
2022-07-11 13:30:00,8.63,8.66,8.61,8.62,218707.0,8.63,8.66,8.61,8.62,218707.0
2022-07-11 14:00:00,8.62,8.62,8.57,8.59,253100.0,8.62,8.62,8.57,8.59,253100.0
2022-07-11 14:30:00,8.58,8.6,8.56,8.56,306254.0,8.58,8.6,8.56,8.56,306254.0
2022-07-11 15:00:00,8.56,8.6,8.56,8.6,339721.0,8.56,8.6,8.56,8.6,339721.0
2022-07-11 15:30:00,8.59,8.62,8.58,8.61,1391317.0,8.59,8.62,8.58,8.61,1391317.0
2022-07-12 09:30:00,8.62,8.79,8.58,8.66,458671.0,8.62,8.79,8.58,8.66,458671.0
2022-07-12 10:00:00,8.66,8.78,8.6,8.7,390033.0,8.66,8.78,8.6,8.7,390033.0
2022-07-12 10:30:00,8.7,8.76,8.66,8.72,142409.0,8.7,8.76,8.66,8.72,142409.0
2022-07-12 11:00:00,8.73,8.79,8.72,8.77,244538.0,8.73,8.79,8.72,8.77,244538.0
2022-07-12 11:30:00,8.77,8.79,8.73,8.75,201233.0,8.77,8.79,8.73,8.75,201233.0
2022-07-12 12:00:00,8.75,8.78,8.73,8.78,257751.0,8.75,8.78,8.73,8.78,257751.0
2022-07-12 12:30:00,8.78,8.78,8.69,8.71,332822.0,8.78,8.78,8.69,8.71,332822.0
2022-07-12 13:00:00,8.72,8.74,8.65,8.65,132822.0,8.72,8.74,8.65,8.65,132822.0
2022-07-12 13:30:00,8.66,8.71,8.64,8.7,236725.0,8.66,8.71,8.64,8.7,236725.0
2022-07-12 14:00:00,8.71,8.72,8.67,8.71,106423.0,8.71,8.72,8.67,8.71,106423.0
2022-07-12 14:30:00,8.71,8.72,8.64,8.64,104630.0,8.71,8.72,8.64,8.64,104630.0
2022-07-12 15:00:00,8.64,8.65,8.56,8.58,206391.0,8.64,8.65,8.56,8.58,206391.0
2022-07-12 15:30:00,8.57,8.61,8.54,8.6,726078.0,8.57,8.61,8.54,8.6,726078.0
2022-07-13 09:30:00,8.44,8.48,8.32,8.41,513485.0,8.44,8.48,8.32,8.41,513485.0
2022-07-13 10:00:00,8.4,8.42,8.3,8.38,195365.0,8.4,8.42,8.3,8.38,195365.0
2022-07-13 10:30:00,8.38,8.52,8.38,8.52,370020.0,8.38,8.52,8.38,8.52,370020.0
2022-07-13 11:00:00,8.52,8.58,8.5,8.52,173530.0,8.52,8.58,8.5,8.52,173530.0
2022-07-13 11:30:00,8.52,8.54,8.47,8.49,256672.0,8.52,8.54,8.47,8.49,256672.0
2022-07-13 12:00:00,8.49,8.52,8.45,8.49,116154.0,8.49,8.52,8.45,8.49,116154.0
2022-07-13 12:30:00,8.48,8.5,8.46,8.49,215636.0,8.48,8.5,8.46,8.49,215636.0
2022-07-13 13:00:00,8.49,8.52,8.47,8.51,177041.0,8.49,8.52,8.47,8.51,177041.0
2022-07-13 13:30:00,8.51,8.56,8.49,8.53,177304.0,8.51,8.56,8.49,8.53,177304.0
2022-07-13 14:00:00,8.53,8.54,8.46,8.54,253819.0,8.53,8.54,8.46,8.54,253819.0
2022-07-13 14:30:00,8.54,8.56,8.52,8.55,165960.0,8.54,8.56,8.52,8.55,165960.0
2022-07-13 15:00:00,8.55,8.57,8.51,8.52,292579.0,8.55,8.57,8.51,8.52,292579.0
2022-07-13 15:30:00,8.51,8.54,8.49,8.53,652547.0,8.51,8.54,8.49,8.53,652547.0
2022-07-14 09:30:00,8.4,8.47,8.29,8.37,446107.0,8.4,8.47,8.29,8.37,446107.0
2022-07-14 10:00:00,8.36,8.36,8.21,8.26,287570.0,8.36,8.36,8.21,8.26,287570.0
2022-07-14 10:30:00,8.26,8.32,8.21,8.21,200033.0,8.26,8.32,8.21,8.21,200033.0
2022-07-14 11:00:00,8.22,8.28,8.21,8.24,258969.0,8.22,8.28,8.21,8.24,258969.0
2022-07-14 11:30:00,8.24,8.26,8.18,8.26,394349.0,8.24,8.26,8.18,8.26,394349.0
2022-07-14 12:00:00,8.27,8.27,8.2,8.2,255392.0,8.27,8.27,8.2,8.2,255392.0
2022-07-14 12:30:00,8.2,8.22,8.12,8.16,303325.0,8.2,8.22,8.12,8.16,303325.0
2022-07-14 13:00:00,8.17,8.18,8.15,8.18,333576.0,8.17,8.18,8.15,8.18,333576.0
2022-07-14 13:30:00,8.18,8.18,8.11,8.15,336256.0,8.18,8.18,8.11,8.15,336256.0
2022-07-14 14:00:00,8.15,8.2,8.13,8.18,310571.0,8.15,8.2,8.13,8.18,310571.0
2022-07-14 14:30:00,8.19,8.21,8.12,8.14,307384.0,8.19,8.21,8.12,8.14,307384.0
2022-07-14 15:00:00,8.14,8.15,8.11,8.13,461775.0,8.14,8.15,8.11,8.13,461775.0
2022-07-14 15:30:00,8.13,8.16,8.1,8.11,1552867.0,8.13,8.16,8.1,8.11,1552867.0
2022-07-15 09:30:00,8.22,8.36,8.1,8.11,525938.0,8.22,8.36,8.1,8.11,525938.0
2022-07-15 10:00:00,8.11,8.31,8.11,8.3,525363.0,8.11,8.31,8.11,8.3,525363.0
2022-07-15 10:30:00,8.3,8.31,8.21,8.23,218640.0,8.3,8.31,8.21,8.23,218640.0
2022-07-15 11:00:00,8.22,8.36,8.22,8.34,414030.0,8.22,8.36,8.22,8.34,414030.0
2022-07-15 11:30:00,8.33,8.38,8.33,8.36,252079.0,8.33,8.38,8.33,8.36,252079.0
2022-07-15 12:00:00,8.36,8.38,8.31,8.32,274004.0,8.36,8.38,8.31,8.32,274004.0
2022-07-15 12:30:00,8.33,8.35,8.3,8.33,225422.0,8.33,8.35,8.3,8.33,225422.0
2022-07-15 13:00:00,8.33,8.37,8.32,8.37,257443.0,8.33,8.37,8.32,8.37,257443.0
2022-07-15 13:30:00,8.37,8.39,8.35,8.37,252719.0,8.37,8.39,8.35,8.37,252719.0
2022-07-15 14:00:00,8.38,8.41,8.37,8.38,203069.0,8.38,8.41,8.37,8.38,203069.0
2022-07-15 14:30:00,8.39,8.42,8.38,8.38,437100.0,8.39,8.42,8.38,8.38,437100.0
2022-07-15 15:00:00,8.38,8.39,8.36,8.38,247681.0,8.38,8.39,8.36,8.38,247681.0
2022-07-15 15:30:00,8.38,8.38,8.33,8.33,959798.0,8.38,8.38,8.33,8.33,959798.0
2022-07-18 09:30:00,8.51,8.68,8.5,8.66,492222.0,8.51,8.68,8.5,8.66,492222.0
2022-07-18 10:00:00,8.66,8.67,8.57,8.58,364209.0,8.66,8.67,8.57,8.58,364209.0
2022-07-18 10:30:00,8.59,8.65,8.58,8.63,245885.0,8.59,8.65,8.58,8.63,245885.0
2022-07-18 11:00:00,8.63,8.65,8.6,8.64,251649.0,8.63,8.65,8.6,8.64,251649.0
2022-07-18 11:30:00,8.63,8.67,8.6,8.61,488844.0,8.63,8.67,8.6,8.61,488844.0
2022-07-18 12:00:00,8.61,8.62,8.53,8.55,468032.0,8.61,8.62,8.53,8.55,468032.0
2022-07-18 12:30:00,8.55,8.55,8.48,8.49,290371.0,8.55,8.55,8.48,8.49,290371.0
2022-07-18 13:00:00,8.49,8.53,8.45,8.46,361296.0,8.49,8.53,8.45,8.46,361296.0
2022-07-18 13:30:00,8.47,8.47,8.35,8.36,407565.0,8.47,8.47,8.35,8.36,407565.0
2022-07-18 14:00:00,8.37,8.39,8.34,8.34,433379.0,8.37,8.39,8.34,8.34,433379.0
2022-07-18 14:30:00,8.34,8.37,8.27,8.29,507882.0,8.34,8.37,8.27,8.29,507882.0
2022-07-18 15:00:00,8.29,8.31,8.26,8.29,722660.0,8.29,8.31,8.26,8.29,722660.0
2022-07-18 15:30:00,8.29,8.3,8.21,8.24,2202070.0,8.29,8.3,8.21,8.24,2202070.0
2022-07-19 09:30:00,8.44,8.66,8.44,8.6,960305.0,8.44,8.66,8.44,8.6,960305.0
2022-07-19 10:00:00,8.6,8.66,8.48,8.66,535625.0,8.6,8.66,8.48,8.66,535625.0
2022-07-19 10:30:00,8.65,8.7,8.64,8.68,352066.0,8.65,8.7,8.64,8.68,352066.0
2022-07-19 11:00:00,8.68,8.73,8.66,8.71,603775.0,8.68,8.73,8.66,8.71,603775.0
2022-07-19 11:30:00,8.72,8.77,8.7,8.71,734158.0,8.72,8.77,8.7,8.71,734158.0
2022-07-19 12:00:00,8.71,8.73,8.64,8.64,566905.0,8.71,8.73,8.64,8.64,566905.0
2022-07-19 12:30:00,8.64,8.76,8.64,8.71,426165.0,8.64,8.76,8.64,8.71,426165.0
2022-07-19 13:00:00,8.71,8.73,8.67,8.7,424532.0,8.71,8.73,8.67,8.7,424532.0
2022-07-19 13:30:00,8.7,8.77,8.69,8.75,683138.0,8.7,8.77,8.69,8.75,683138.0
2022-07-19 14:00:00,8.76,8.77,8.68,8.69,926271.0,8.76,8.77,8.68,8.69,926271.0
2022-07-19 14:30:00,8.69,8.7,8.66,8.67,422628.0,8.69,8.7,8.66,8.67,422628.0
2022-07-19 15:00:00,8.67,8.76,8.67,8.75,931008.0,8.67,8.76,8.67,8.75,931008.0
2022-07-19 15:30:00,8.75,8.75,8.71,8.72,1639213.0,8.75,8.75,8.71,8.72,1639213.0
2022-07-20 09:30:00,8.74,8.84,8.72,8.75,368366.0,8.74,8.84,8.72,8.75,368366.0
2022-07-20 10:00:00,8.75,8.92,8.68,8.89,449376.0,8.75,8.92,8.68,8.89,449376.0
2022-07-20 10:30:00,8.89,8.97,8.87,8.97,286253.0,8.89,8.97,8.87,8.97,286253.0
2022-07-20 11:00:00,8.97,8.97,8.89,8.96,265887.0,8.97,8.97,8.89,8.96,265887.0
2022-07-20 11:30:00,8.95,8.97,8.89,8.91,301456.0,8.95,8.97,8.89,8.91,301456.0
2022-07-20 12:00:00,8.9,8.93,8.86,8.88,172254.0,8.9,8.93,8.86,8.88,172254.0
2022-07-20 12:30:00,8.88,8.9,8.8,8.85,149647.0,8.88,8.9,8.8,8.85,149647.0
2022-07-20 13:00:00,8.85,8.86,8.79,8.84,197086.0,8.85,8.86,8.79,8.84,197086.0
2022-07-20 13:30:00,8.84,8.9,8.83,8.84,214240.0,8.84,8.9,8.83,8.84,214240.0
2022-07-20 14:00:00,8.84,8.94,8.83,8.92,340922.0,8.84,8.94,8.83,8.92,340922.0
2022-07-20 14:30:00,8.92,8.96,8.91,8.95,366523.0,8.92,8.96,8.91,8.95,366523.0
2022-07-20 15:00:00,8.95,8.98,8.94,8.97,354707.0,8.95,8.98,8.94,8.97,354707.0
2022-07-20 15:30:00,8.97,8.98,8.93,8.95,1054530.0,8.97,8.98,8.93,8.95,1054530.0
2022-07-21 09:30:00,8.82,8.91,8.75,8.88,323550.0,8.82,8.91,8.75,8.88,323550.0
2022-07-21 10:00:00,8.88,8.89,8.75,8.75,282356.0,8.88,8.89,8.75,8.75,282356.0
2022-07-21 10:30:00,8.76,8.85,8.72,8.84,197217.0,8.76,8.85,8.72,8.84,197217.0
2022-07-21 11:00:00,8.84,8.88,8.8,8.83,213854.0,8.84,8.88,8.8,8.83,213854.0
2022-07-21 11:30:00,8.84,8.85,8.79,8.84,178802.0,8.84,8.85,8.79,8.84,178802.0
2022-07-21 12:00:00,8.83,8.86,8.78,8.81,166511.0,8.83,8.86,8.78,8.81,166511.0
2022-07-21 12:30:00,8.82,8.85,8.81,8.84,126781.0,8.82,8.85,8.81,8.84,126781.0
2022-07-21 13:00:00,8.84,8.87,8.83,8.87,190254.0,8.84,8.87,8.83,8.87,190254.0
2022-07-21 13:30:00,8.87,8.88,8.83,8.85,181200.0,8.87,8.88,8.83,8.85,181200.0
2022-07-21 14:00:00,8.86,8.91,8.85,8.91,148105.0,8.86,8.91,8.85,8.91,148105.0
2022-07-21 14:30:00,8.91,8.93,8.89,8.93,293129.0,8.91,8.93,8.89,8.93,293129.0
2022-07-21 15:00:00,8.93,8.98,8.91,8.96,426619.0,8.93,8.98,8.91,8.96,426619.0
2022-07-21 15:30:00,8.96,8.98,8.92,8.97,1119178.0,8.96,8.98,8.92,8.97,1119178.0
2022-07-22 09:30:00,9.02,9.05,8.9,8.94,365292.0,9.02,9.05,8.9,8.94,365292.0
2022-07-22 10:00:00,8.95,8.98,8.87,8.89,347770.0,8.95,8.98,8.87,8.89,347770.0
2022-07-22 10:30:00,8.89,8.94,8.86,8.92,168638.0,8.89,8.94,8.86,8.92,168638.0
2022-07-22 11:00:00,8.92,8.92,8.8,8.81,183662.0,8.92,8.92,8.8,8.81,183662.0
2022-07-22 11:30:00,8.8,8.82,8.77,8.8,167753.0,8.8,8.82,8.77,8.8,167753.0
2022-07-22 12:00:00,8.79,8.81,8.73,8.77,215314.0,8.79,8.81,8.73,8.77,215314.0
2022-07-22 12:30:00,8.77,8.79,8.74,8.75,187746.0,8.77,8.79,8.74,8.75,187746.0
2022-07-22 13:00:00,8.74,8.75,8.67,8.7,272116.0,8.74,8.75,8.67,8.7,272116.0
2022-07-22 13:30:00,8.7,8.73,8.66,8.73,303061.0,8.7,8.73,8.66,8.73,303061.0
2022-07-22 14:00:00,8.73,8.75,8.71,8.71,153247.0,8.73,8.75,8.71,8.71,153247.0
2022-07-22 14:30:00,8.72,8.75,8.71,8.75,130107.0,8.72,8.75,8.71,8.75,130107.0
2022-07-22 15:00:00,8.75,8.78,8.73,8.78,181596.0,8.75,8.78,8.73,8.78,181596.0
2022-07-22 15:30:00,8.78,8.78,8.74,8.76,893420.0,8.78,8.78,8.74,8.76,893420.0
2022-07-25 09:30:00,8.82,8.82,8.53,8.66,403199.0,8.82,8.82,8.53,8.66,403199.0
2022-07-25 10:00:00,8.66,8.69,8.58,8.62,287945.0,8.66,8.69,8.58,8.62,287945.0
2022-07-25 10:30:00,8.62,8.67,8.58,8.67,444638.0,8.62,8.67,8.58,8.67,444638.0
2022-07-25 11:00:00,8.67,8.7,8.62,8.7,212912.0,8.67,8.7,8.62,8.7,212912.0
2022-07-25 11:30:00,8.7,8.74,8.69,8.73,215755.0,8.7,8.74,8.69,8.73,215755.0
2022-07-25 12:00:00,8.73,8.75,8.68,8.71,294791.0,8.73,8.75,8.68,8.71,294791.0
2022-07-25 12:30:00,8.71,8.8,8.7,8.8,435035.0,8.71,8.8,8.7,8.8,435035.0
2022-07-25 13:00:00,8.79,8.83,8.72,8.73,462780.0,8.79,8.83,8.72,8.73,462780.0
2022-07-25 13:30:00,8.72,8.76,8.72,8.75,342574.0,8.72,8.76,8.72,8.75,342574.0
2022-07-25 14:00:00,8.75,8.75,8.68,8.69,194778.0,8.75,8.75,8.68,8.69,194778.0
2022-07-25 14:30:00,8.69,8.71,8.64,8.64,226488.0,8.69,8.71,8.64,8.64,226488.0
2022-07-25 15:00:00,8.64,8.71,8.6,8.7,556628.0,8.64,8.71,8.6,8.7,556628.0
2022-07-25 15:30:00,8.7,8.75,8.69,8.72,1132941.0,8.7,8.75,8.69,8.72,1132941.0
2022-07-26 09:30:00,8.47,8.5,8.19,8.32,987666.0,8.47,8.5,8.19,8.32,987666.0
2022-07-26 10:00:00,8.31,8.31,8.21,8.23,288075.0,8.31,8.31,8.21,8.23,288075.0
2022-07-26 10:30:00,8.22,8.36,8.2,8.36,544163.0,8.22,8.36,8.2,8.36,544163.0
2022-07-26 11:00:00,8.36,8.38,8.29,8.29,302683.0,8.36,8.38,8.29,8.29,302683.0
2022-07-26 11:30:00,8.29,8.3,8.19,8.21,325903.0,8.29,8.3,8.19,8.21,325903.0
2022-07-26 12:00:00,8.21,8.25,8.18,8.22,493278.0,8.21,8.25,8.18,8.22,493278.0
2022-07-26 12:30:00,8.21,8.25,8.19,8.21,306970.0,8.21,8.25,8.19,8.21,306970.0
2022-07-26 13:00:00,8.21,8.21,8.16,8.2,322681.0,8.21,8.21,8.16,8.2,322681.0
2022-07-26 13:30:00,8.2,8.2,8.14,8.19,318326.0,8.2,8.2,8.14,8.19,318326.0
2022-07-26 14:00:00,8.19,8.22,8.16,8.18,185128.0,8.19,8.22,8.16,8.18,185128.0
2022-07-26 14:30:00,8.18,8.19,8.16,8.19,216933.0,8.18,8.19,8.16,8.19,216933.0
2022-07-26 15:00:00,8.19,8.23,8.17,8.21,322297.0,8.19,8.23,8.17,8.21,322297.0
2022-07-26 15:30:00,8.21,8.26,8.2,8.25,1223491.0,8.21,8.26,8.2,8.25,1223491.0
2022-07-27 09:30:00,8.36,8.41,8.24,8.3,876424.0,8.36,8.41,8.24,8.3,876424.0
2022-07-27 10:00:00,8.29,8.33,8.26,8.3,253192.0,8.29,8.33,8.26,8.3,253192.0
2022-07-27 10:30:00,8.31,8.4,8.3,8.39,465033.0,8.31,8.4,8.3,8.39,465033.0
2022-07-27 11:00:00,8.38,8.41,8.33,8.34,271578.0,8.38,8.41,8.33,8.34,271578.0
2022-07-27 11:30:00,8.34,8.41,8.31,8.41,740142.0,8.34,8.41,8.31,8.41,740142.0
2022-07-27 12:00:00,8.41,8.46,8.38,8.45,284685.0,8.41,8.46,8.38,8.45,284685.0
2022-07-27 12:30:00,8.45,8.45,8.39,8.41,164055.0,8.45,8.45,8.39,8.41,164055.0
2022-07-27 13:00:00,8.41,8.43,8.38,8.42,221789.0,8.41,8.43,8.38,8.42,221789.0
2022-07-27 13:30:00,8.42,8.43,8.39,8.39,260299.0,8.42,8.43,8.39,8.39,260299.0
2022-07-27 14:00:00,8.4,8.44,8.35,8.43,334094.0,8.4,8.44,8.35,8.43,334094.0
2022-07-27 14:30:00,8.43,8.58,8.4,8.57,741311.0,8.43,8.58,8.4,8.57,741311.0
2022-07-27 15:00:00,8.57,8.66,8.54,8.66,393296.0,8.57,8.66,8.54,8.66,393296.0
2022-07-27 15:30:00,8.66,8.71,8.64,8.7,1484109.0,8.66,8.71,8.64,8.7,1484109.0
2022-07-28 09:30:00,8.71,8.85,8.62,8.69,426682.0,8.71,8.85,8.62,8.69,426682.0
2022-07-28 10:00:00,8.69,8.7,8.56,8.6,217163.0,8.69,8.7,8.56,8.6,217163.0
2022-07-28 10:30:00,8.61,8.7,8.56,8.69,218616.0,8.61,8.7,8.56,8.69,218616.0
2022-07-28 11:00:00,8.69,8.79,8.68,8.79,192518.0,8.69,8.79,8.68,8.79,192518.0
2022-07-28 11:30:00,8.79,8.87,8.78,8.84,245744.0,8.79,8.87,8.78,8.84,245744.0
2022-07-28 12:00:00,8.84,8.89,8.82,8.88,219559.0,8.84,8.89,8.82,8.88,219559.0
2022-07-28 12:30:00,8.88,8.94,8.86,8.93,276414.0,8.88,8.94,8.86,8.93,276414.0
2022-07-28 13:00:00,8.93,8.96,8.9,8.96,275884.0,8.93,8.96,8.9,8.96,275884.0
2022-07-28 13:30:00,8.95,8.98,8.93,8.95,234371.0,8.95,8.98,8.93,8.95,234371.0
2022-07-28 14:00:00,8.94,8.96,8.93,8.96,195741.0,8.94,8.96,8.93,8.96,195741.0
2022-07-28 14:30:00,8.96,8.97,8.93,8.96,213815.0,8.96,8.97,8.93,8.96,213815.0
2022-07-28 15:00:00,8.96,8.99,8.95,8.99,619314.0,8.96,8.99,8.95,8.99,619314.0
2022-07-28 15:30:00,8.99,8.99,8.95,8.99,1348522.0,8.99,8.99,8.95,8.99,1348522.0
2022-07-29 09:30:00,9.0,9.07,8.87,9.0,334918.0,9.0,9.07,8.87,9.0,334918.0
2022-07-29 10:00:00,9.0,9.05,8.99,9.03,894830.0,9.0,9.05,8.99,9.03,894830.0
2022-07-29 10:30:00,9.02,9.06,8.96,9.04,727355.0,9.02,9.06,8.96,9.04,727355.0
2022-07-29 11:00:00,9.04,9.06,8.98,9.01,255618.0,9.04,9.06,8.98,9.01,255618.0
2022-07-29 11:30:00,9.01,9.07,8.98,9.02,323115.0,9.01,9.07,8.98,9.02,323115.0
2022-07-29 12:00:00,9.02,9.04,8.99,9.01,380236.0,9.02,9.04,8.99,9.01,380236.0
2022-07-29 12:30:00,9.01,9.03,8.97,9.03,337265.0,9.01,9.03,8.97,9.03,337265.0
2022-07-29 13:00:00,9.03,9.07,9.01,9.04,346811.0,9.03,9.07,9.01,9.04,346811.0
2022-07-29 13:30:00,9.04,9.13,9.03,9.12,394302.0,9.04,9.13,9.03,9.12,394302.0
2022-07-29 14:00:00,9.12,9.17,9.11,9.12,409638.0,9.12,9.17,9.11,9.12,409638.0
2022-07-29 14:30:00,9.12,9.17,9.11,9.17,308455.0,9.12,9.17,9.11,9.17,308455.0
2022-07-29 15:00:00,9.17,9.18,9.14,9.17,444394.0,9.17,9.18,9.14,9.17,444394.0
2022-07-29 15:30:00,9.17,9.26,9.16,9.26,1631071.0,9.17,9.26,9.16,9.26,1631071.0
2022-08-01 09:30:00,9.09,9.17,8.93,9.12,1130544.0,9.09,9.17,8.93,9.12,1130544.0
2022-08-01 10:00:00,9.12,9.23,9.08,9.13,536295.0,9.12,9.23,9.08,9.13,536295.0
2022-08-01 10:30:00,9.14,9.32,9.14,9.3,421267.0,9.14,9.32,9.14,9.3,421267.0
2022-08-01 11:00:00,9.31,9.35,9.27,9.34,436738.0,9.31,9.35,9.27,9.34,436738.0
2022-08-01 11:30:00,9.34,9.34,9.27,9.3,203324.0,9.34,9.34,9.27,9.3,203324.0
2022-08-01 12:00:00,9.3,9.31,9.22,9.28,209325.0,9.3,9.31,9.22,9.28,209325.0
2022-08-01 12:30:00,9.29,9.31,9.26,9.29,201667.0,9.29,9.31,9.26,9.29,201667.0
2022-08-01 13:00:00,9.28,9.31,9.24,9.28,600825.0,9.28,9.31,9.24,9.28,600825.0
2022-08-01 13:30:00,9.29,9.29,9.19,9.25,345609.0,9.29,9.29,9.19,9.25,345609.0
2022-08-01 14:00:00,9.25,9.32,9.21,9.28,468709.0,9.25,9.32,9.21,9.28,468709.0
2022-08-01 14:30:00,9.28,9.31,9.25,9.3,468867.0,9.28,9.31,9.25,9.3,468867.0
2022-08-01 15:00:00,9.3,9.35,9.28,9.29,400974.0,9.3,9.35,9.28,9.29,400974.0
2022-08-01 15:30:00,9.29,9.3,9.25,9.26,1418797.0,9.29,9.3,9.25,9.26,1418797.0
2022-08-02 09:30:00,9.14,9.28,9.07,9.2,520360.0,9.14,9.28,9.07,9.2,520360.0
2022-08-02 10:00:00,9.19,9.19,9.09,9.17,375918.0,9.19,9.19,9.09,9.17,375918.0
2022-08-02 10:30:00,9.17,9.24,9.13,9.21,212585.0,9.17,9.24,9.13,9.21,212585.0
2022-08-02 11:00:00,9.21,9.26,9.18,9.25,306889.0,9.21,9.26,9.18,9.25,306889.0
2022-08-02 11:30:00,9.25,9.27,9.17,9.2,385307.0,9.25,9.27,9.17,9.2,385307.0
2022-08-02 12:00:00,9.2,9.32,9.19,9.3,411064.0,9.2,9.32,9.19,9.3,411064.0
2022-08-02 12:30:00,9.3,9.33,9.27,9.28,265268.0,9.3,9.33,9.27,9.28,265268.0
2022-08-02 13:00:00,9.28,9.3,9.22,9.22,417742.0,9.28,9.3,9.22,9.22,417742.0
2022-08-02 13:30:00,9.22,9.22,9.15,9.21,384335.0,9.22,9.22,9.15,9.21,384335.0
2022-08-02 14:00:00,9.2,9.24,9.18,9.23,280326.0,9.2,9.24,9.18,9.23,280326.0
2022-08-02 14:30:00,9.22,9.25,9.19,9.2,397044.0,9.22,9.25,9.19,9.2,397044.0
2022-08-02 15:00:00,9.2,9.21,9.13,9.19,719286.0,9.2,9.21,9.13,9.19,719286.0
2022-08-02 15:30:00,9.19,9.2,9.15,9.19,1325358.0,9.19,9.2,9.15,9.19,1325358.0
2022-08-03 09:30:00,9.35,9.79,9.35,9.6,1522171.0,9.35,9.79,9.35,9.6,1522171.0
2022-08-03 10:00:00,9.6,9.65,9.5,9.63,1440093.0,9.6,9.65,9.5,9.63,1440093.0
2022-08-03 10:30:00,9.63,9.64,9.27,9.28,1050820.0,9.63,9.64,9.27,9.28,1050820.0
2022-08-03 11:00:00,9.28,9.34,9.18,9.34,685997.0,9.28,9.34,9.18,9.34,685997.0
2022-08-03 11:30:00,9.33,9.37,9.29,9.29,307221.0,9.33,9.37,9.29,9.29,307221.0
2022-08-03 12:00:00,9.29,9.33,9.22,9.32,218868.0,9.29,9.33,9.22,9.32,218868.0
2022-08-03 12:30:00,9.32,9.38,9.29,9.36,199741.0,9.32,9.38,9.29,9.36,199741.0
2022-08-03 13:00:00,9.36,9.43,9.35,9.38,262995.0,9.36,9.43,9.35,9.38,262995.0
2022-08-03 13:30:00,9.38,9.39,9.35,9.38,416372.0,9.38,9.39,9.35,9.38,416372.0
2022-08-03 14:00:00,9.38,9.43,9.36,9.39,302185.0,9.38,9.43,9.36,9.39,302185.0
2022-08-03 14:30:00,9.38,9.39,9.32,9.36,278418.0,9.38,9.39,9.32,9.36,278418.0
2022-08-03 15:00:00,9.36,9.41,9.36,9.41,237647.0,9.36,9.41,9.36,9.41,237647.0
2022-08-03 15:30:00,9.41,9.42,9.32,9.34,1252234.0,9.41,9.42,9.32,9.34,1252234.0
2022-08-04 09:30:00,9.09,9.18,9.0,9.15,1098088.0,9.09,9.18,9.0,9.15,1098088.0
2022-08-04 10:00:00,9.16,9.2,9.11,9.15,431043.0,9.16,9.2,9.11,9.15,431043.0
2022-08-04 10:30:00,9.16,9.16,9.07,9.12,355186.0,9.16,9.16,9.07,9.12,355186.0
2022-08-04 11:00:00,9.12,9.22,9.12,9.2,356776.0,9.12,9.22,9.12,9.2,356776.0
2022-08-04 11:30:00,9.2,9.2,9.11,9.13,378182.0,9.2,9.2,9.11,9.13,378182.0
2022-08-04 12:00:00,9.12,9.21,9.1,9.21,571324.0,9.12,9.21,9.1,9.21,571324.0
2022-08-04 12:30:00,9.21,9.21,9.13,9.19,285147.0,9.21,9.21,9.13,9.19,285147.0
2022-08-04 13:00:00,9.19,9.27,9.18,9.24,416808.0,9.19,9.27,9.18,9.24,416808.0
2022-08-04 13:30:00,9.23,9.26,9.19,9.21,471909.0,9.23,9.26,9.19,9.21,471909.0
2022-08-04 14:00:00,9.21,9.23,9.18,9.21,356039.0,9.21,9.23,9.18,9.21,356039.0
2022-08-04 14:30:00,9.22,9.27,9.21,9.23,483821.0,9.22,9.27,9.21,9.23,483821.0
2022-08-04 15:00:00,9.23,9.3,9.22,9.28,729475.0,9.23,9.3,9.22,9.28,729475.0
2022-08-04 15:30:00,9.28,9.34,9.27,9.3,1722669.0,9.28,9.34,9.27,9.3,1722669.0
2022-08-05 09:30:00,9.2,9.47,9.14,9.44,751038.0,9.2,9.47,9.14,9.44,751038.0
2022-08-05 10:00:00,9.44,9.59,9.42,9.54,512189.0,9.44,9.59,9.42,9.54,512189.0
2022-08-05 10:30:00,9.54,9.57,9.48,9.5,416127.0,9.54,9.57,9.48,9.5,416127.0
2022-08-05 11:00:00,9.5,9.51,9.29,9.29,408547.0,9.5,9.51,9.29,9.29,408547.0
2022-08-05 11:30:00,9.3,9.36,9.29,9.33,446769.0,9.3,9.36,9.29,9.33,446769.0
2022-08-05 12:00:00,9.33,9.38,9.32,9.36,357320.0,9.33,9.38,9.32,9.36,357320.0
2022-08-05 12:30:00,9.36,9.39,9.32,9.38,322317.0,9.36,9.39,9.32,9.38,322317.0
2022-08-05 13:00:00,9.38,9.43,9.35,9.39,342414.0,9.38,9.43,9.35,9.39,342414.0
2022-08-05 13:30:00,9.39,9.44,9.37,9.38,321070.0,9.39,9.44,9.37,9.38,321070.0
2022-08-05 14:00:00,9.38,9.42,9.35,9.36,325934.0,9.38,9.42,9.35,9.36,325934.0
2022-08-05 14:30:00,9.36,9.39,9.33,9.35,369686.0,9.36,9.39,9.33,9.35,369686.0
2022-08-05 15:00:00,9.35,9.37,9.33,9.36,425985.0,9.35,9.37,9.33,9.36,425985.0
2022-08-05 15:30:00,9.36,9.37,9.3,9.32,1397000.0,9.36,9.37,9.3,9.32,1397000.0
2022-08-08 09:30:00,9.4,9.74,9.4,9.72,509868.0,9.4,9.74,9.4,9.72,509868.0
2022-08-08 10:00:00,9.72,9.74,9.68,9.71,366063.0,9.72,9.74,9.68,9.71,366063.0
2022-08-08 10:30:00,9.71,9.79,9.69,9.71,297240.0,9.71,9.79,9.69,9.71,297240.0
2022-08-08 11:00:00,9.71,9.75,9.63,9.66,243310.0,9.71,9.75,9.63,9.66,243310.0
2022-08-08 11:30:00,9.65,9.67,9.57,9.63,316733.0,9.65,9.67,9.57,9.63,316733.0
2022-08-08 12:00:00,9.63,9.63,9.51,9.52,317424.0,9.63,9.63,9.51,9.52,317424.0
2022-08-08 12:30:00,9.52,9.54,9.47,9.52,326953.0,9.52,9.54,9.47,9.52,326953.0
2022-08-08 13:00:00,9.52,9.55,9.48,9.51,266313.0,9.52,9.55,9.48,9.51,266313.0
2022-08-08 13:30:00,9.51,9.61,9.5,9.61,218427.0,9.51,9.61,9.5,9.61,218427.0
2022-08-08 14:00:00,9.61,9.65,9.56,9.65,320034.0,9.61,9.65,9.56,9.65,320034.0
2022-08-08 14:30:00,9.64,9.66,9.59,9.63,350326.0,9.64,9.66,9.59,9.63,350326.0
2022-08-08 15:00:00,9.63,9.67,9.61,9.66,445797.0,9.63,9.67,9.61,9.66,445797.0
2022-08-08 15:30:00,9.66,9.69,9.64,9.67,1331482.0,9.66,9.69,9.64,9.67,1331482.0
2022-08-09 09:30:00,9.64,9.64,9.25,9.27,447246.0,9.64,9.64,9.25,9.27,447246.0
2022-08-09 10:00:00,9.27,9.27,9.12,9.14,783609.0,9.27,9.27,9.12,9.14,783609.0
2022-08-09 10:30:00,9.14,9.21,9.11,9.15,568008.0,9.14,9.21,9.11,9.15,568008.0
2022-08-09 11:00:00,9.15,9.22,9.08,9.16,434437.0,9.15,9.22,9.08,9.16,434437.0
2022-08-09 11:30:00,9.16,9.22,9.14,9.15,233205.0,9.16,9.22,9.14,9.15,233205.0
2022-08-09 12:00:00,9.15,9.17,9.11,9.12,218945.0,9.15,9.17,9.11,9.12,218945.0
2022-08-09 12:30:00,9.12,9.18,9.1,9.18,172376.0,9.12,9.18,9.1,9.18,172376.0
2022-08-09 13:00:00,9.18,9.19,9.14,9.16,204777.0,9.18,9.19,9.14,9.16,204777.0
2022-08-09 13:30:00,9.15,9.18,9.11,9.18,166243.0,9.15,9.18,9.11,9.18,166243.0
2022-08-09 14:00:00,9.18,9.19,9.14,9.15,204343.0,9.18,9.19,9.14,9.15,204343.0
2022-08-09 14:30:00,9.15,9.2,9.14,9.19,303809.0,9.15,9.2,9.14,9.19,303809.0
2022-08-09 15:00:00,9.19,9.2,9.16,9.19,312476.0,9.19,9.2,9.16,9.19,312476.0
2022-08-09 15:30:00,9.18,9.23,9.16,9.23,1024043.0,9.18,9.23,9.16,9.23,1024043.0
2022-08-10 09:30:00,9.51,9.63,9.49,9.52,677974.0,9.51,9.63,9.49,9.52,677974.0
2022-08-10 10:00:00,9.52,9.6,9.48,9.58,449738.0,9.52,9.6,9.48,9.58,449738.0
2022-08-10 10:30:00,9.58,9.7,9.55,9.7,325504.0,9.58,9.7,9.55,9.7,325504.0
2022-08-10 11:00:00,9.7,9.74,9.66,9.71,516342.0,9.7,9.74,9.66,9.71,516342.0
2022-08-10 11:30:00,9.71,9.76,9.67,9.74,197000.0,9.71,9.76,9.67,9.74,197000.0
2022-08-10 12:00:00,9.74,9.79,9.71,9.75,204078.0,9.74,9.79,9.71,9.75,204078.0
2022-08-10 12:30:00,9.75,9.77,9.74,9.75,105951.0,9.75,9.77,9.74,9.75,105951.0
2022-08-10 13:00:00,9.76,9.76,9.71,9.72,92957.0,9.76,9.76,9.71,9.72,92957.0
2022-08-10 13:30:00,9.72,9.76,9.71,9.75,217943.0,9.72,9.76,9.71,9.75,217943.0
2022-08-10 14:00:00,9.75,9.77,9.71,9.72,279108.0,9.75,9.77,9.71,9.72,279108.0
2022-08-10 14:30:00,9.72,9.74,9.71,9.72,246746.0,9.72,9.74,9.71,9.72,246746.0
2022-08-10 15:00:00,9.72,9.74,9.7,9.72,201693.0,9.72,9.74,9.7,9.72,201693.0
2022-08-10 15:30:00,9.72,9.76,9.71,9.76,1326089.0,9.72,9.76,9.71,9.76,1326089.0
2022-08-11 09:30:00,9.97,10.05,9.85,9.94,430146.0,9.97,10.05,9.85,9.94,430146.0
2022-08-11 10:00:00,9.95,10.07,9.92,10.05,607200.0,9.95,10.07,9.92,10.05,607200.0
2022-08-11 10:30:00,10.05,10.11,10.01,10.02,359088.0,10.05,10.11,10.01,10.02,359088.0
2022-08-11 11:00:00,10.02,10.03,9.82,9.86,350162.0,10.02,10.03,9.82,9.86,350162.0
2022-08-11 11:30:00,9.86,9.88,9.74,9.77,297205.0,9.86,9.88,9.74,9.77,297205.0
2022-08-11 12:00:00,9.77,9.81,9.72,9.8,147187.0,9.77,9.81,9.72,9.8,147187.0
2022-08-11 12:30:00,9.79,9.85,9.78,9.85,168281.0,9.79,9.85,9.78,9.85,168281.0
2022-08-11 13:00:00,9.85,9.88,9.83,9.84,221516.0,9.85,9.88,9.83,9.84,221516.0
2022-08-11 13:30:00,9.84,9.88,9.82,9.84,152674.0,9.84,9.88,9.82,9.84,152674.0
2022-08-11 14:00:00,9.84,9.86,9.8,9.86,160971.0,9.84,9.86,9.8,9.86,160971.0
2022-08-11 14:30:00,9.85,9.86,9.78,9.82,253084.0,9.85,9.86,9.78,9.82,253084.0
2022-08-11 15:00:00,9.82,9.83,9.78,9.83,228508.0,9.82,9.83,9.78,9.83,228508.0
2022-08-11 15:30:00,9.83,9.86,9.8,9.84,1059222.0,9.83,9.86,9.8,9.84,1059222.0
2022-08-12 09:30:00,9.99,10.03,9.82,9.85,278186.0,9.99,10.03,9.82,9.85,278186.0
2022-08-12 10:00:00,9.84,9.89,9.78,9.84,196882.0,9.84,9.89,9.78,9.84,196882.0
2022-08-12 10:30:00,9.84,9.85,9.79,9.82,184005.0,9.84,9.85,9.79,9.82,184005.0
2022-08-12 11:00:00,9.82,9.89,9.79,9.88,255589.0,9.82,9.89,9.79,9.88,255589.0
2022-08-12 11:30:00,9.87,9.9,9.85,9.87,234739.0,9.87,9.9,9.85,9.87,234739.0
2022-08-12 12:00:00,9.87,9.9,9.86,9.89,136520.0,9.87,9.9,9.86,9.89,136520.0
2022-08-12 12:30:00,9.88,9.91,9.88,9.9,142761.0,9.88,9.91,9.88,9.9,142761.0
2022-08-12 13:00:00,9.9,9.94,9.88,9.93,143481.0,9.9,9.94,9.88,9.93,143481.0
2022-08-12 13:30:00,9.93,9.95,9.9,9.92,257857.0,9.93,9.95,9.9,9.92,257857.0
2022-08-12 14:00:00,9.92,9.93,9.9,9.93,172596.0,9.92,9.93,9.9,9.93,172596.0
2022-08-12 14:30:00,9.93,9.97,9.92,9.94,193497.0,9.93,9.97,9.92,9.94,193497.0
2022-08-12 15:00:00,9.95,9.99,9.94,9.98,241217.0,9.95,9.99,9.94,9.98,241217.0
2022-08-12 15:30:00,9.97,10.04,9.96,10.03,1042985.0,9.97,10.04,9.96,10.03,1042985.0
2022-08-15 09:30:00,10.0,10.07,9.88,10.03,390900.0,10.0,10.07,9.88,10.03,390900.0
2022-08-15 10:00:00,10.03,10.03,9.93,10.0,305195.0,10.03,10.03,9.93,10.0,305195.0
2022-08-15 10:30:00,9.99,10.05,9.97,9.97,231338.0,9.99,10.05,9.97,9.97,231338.0
2022-08-15 11:00:00,9.97,10.0,9.92,9.95,198082.0,9.97,10.0,9.92,9.95,198082.0
2022-08-15 11:30:00,9.95,10.03,9.94,10.02,262792.0,9.95,10.03,9.94,10.02,262792.0
2022-08-15 12:00:00,10.02,10.06,10.0,10.01,195383.0,10.02,10.06,10.0,10.01,195383.0
2022-08-15 12:30:00,10.01,10.02,9.93,10.0,600351.0,10.01,10.02,9.93,10.0,600351.0
2022-08-15 13:00:00,10.0,10.02,9.97,9.99,222403.0,10.0,10.02,9.97,9.99,222403.0
2022-08-15 13:30:00,9.99,10.01,9.97,10.01,265749.0,9.99,10.01,9.97,10.01,265749.0
2022-08-15 14:00:00,10.01,10.07,10.0,10.07,210394.0,10.01,10.07,10.0,10.07,210394.0
2022-08-15 14:30:00,10.07,10.11,10.06,10.08,278636.0,10.07,10.11,10.06,10.08,278636.0
2022-08-15 15:00:00,10.08,10.14,10.07,10.12,314568.0,10.08,10.14,10.07,10.12,314568.0
2022-08-15 15:30:00,10.12,10.18,10.1,10.16,1558699.0,10.12,10.18,10.1,10.16,1558699.0
2022-08-16 09:30:00,10.2,10.29,10.14,10.28,667119.0,10.2,10.29,10.14,10.28,667119.0
2022-08-16 10:00:00,10.27,10.31,10.17,10.23,356706.0,10.27,10.31,10.17,10.23,356706.0
2022-08-16 10:30:00,10.23,10.23,10.11,10.14,215916.0,10.23,10.23,10.11,10.14,215916.0
2022-08-16 11:00:00,10.13,10.27,10.11,10.27,295375.0,10.13,10.27,10.11,10.27,295375.0
2022-08-16 11:30:00,10.26,10.32,10.22,10.32,732192.0,10.26,10.32,10.22,10.32,732192.0
2022-08-16 12:00:00,10.32,10.4,10.31,10.37,607695.0,10.32,10.4,10.31,10.37,607695.0
2022-08-16 12:30:00,10.37,10.42,10.34,10.4,394208.0,10.37,10.42,10.34,10.4,394208.0
2022-08-16 13:00:00,10.4,10.45,10.37,10.42,247543.0,10.4,10.45,10.37,10.42,247543.0
2022-08-16 13:30:00,10.43,10.47,10.41,10.45,1243686.0,10.43,10.47,10.41,10.45,1243686.0
2022-08-16 14:00:00,10.45,10.46,10.42,10.43,341769.0,10.45,10.46,10.42,10.43,341769.0
2022-08-16 14:30:00,10.43,10.43,10.23,10.26,687397.0,10.43,10.43,10.23,10.26,687397.0
2022-08-16 15:00:00,10.26,10.27,10.17,10.27,767630.0,10.26,10.27,10.17,10.27,767630.0
2022-08-16 15:30:00,10.27,10.29,10.22,10.24,1235566.0,10.27,10.29,10.22,10.24,1235566.0
2022-08-17 09:30:00,10.01,10.12,9.93,10.1,564252.0,10.01,10.12,9.93,10.1,564252.0
2022-08-17 10:00:00,10.1,10.1,9.99,10.0,312045.0,10.1,10.1,9.99,10.0,312045.0
2022-08-17 10:30:00,10.01,10.02,9.93,9.93,227981.0,10.01,10.02,9.93,9.93,227981.0
2022-08-17 11:00:00,9.94,10.0,9.86,9.88,594737.0,9.94,10.0,9.86,9.88,594737.0
2022-08-17 11:30:00,9.89,9.92,9.79,9.84,711889.0,9.89,9.92,9.79,9.84,711889.0
2022-08-17 12:00:00,9.84,9.89,9.8,9.88,303558.0,9.84,9.89,9.8,9.88,303558.0
2022-08-17 12:30:00,9.88,9.94,9.88,9.94,208982.0,9.88,9.94,9.88,9.94,208982.0
2022-08-17 13:00:00,9.94,9.97,9.88,9.96,306420.0,9.94,9.97,9.88,9.96,306420.0
2022-08-17 13:30:00,9.96,9.98,9.94,9.97,201901.0,9.96,9.98,9.94,9.97,201901.0
2022-08-17 14:00:00,9.98,10.09,9.96,10.07,342993.0,9.98,10.09,9.96,10.07,342993.0
2022-08-17 14:30:00,10.07,10.1,10.03,10.06,239403.0,10.07,10.1,10.03,10.06,239403.0
2022-08-17 15:00:00,10.06,10.09,10.01,10.05,288659.0,10.06,10.09,10.01,10.05,288659.0
2022-08-17 15:30:00,10.04,10.05,9.92,9.94,1508446.0,10.04,10.05,9.92,9.94,1508446.0
2022-08-18 09:30:00,9.89,9.89,9.65,9.74,641232.0,9.89,9.89,9.65,9.74,641232.0
2022-08-18 10:00:00,9.74,9.78,9.7,9.74,221248.0,9.74,9.78,9.7,9.74,221248.0
2022-08-18 10:30:00,9.74,9.84,9.71,9.78,493024.0,9.74,9.84,9.71,9.78,493024.0
2022-08-18 11:00:00,9.78,9.78,9.71,9.76,302764.0,9.78,9.78,9.71,9.76,302764.0
2022-08-18 11:30:00,9.76,9.79,9.74,9.77,227972.0,9.76,9.79,9.74,9.77,227972.0
2022-08-18 12:00:00,9.77,9.78,9.71,9.72,140940.0,9.77,9.78,9.71,9.72,140940.0
2022-08-18 12:30:00,9.71,9.75,9.71,9.72,137038.0,9.71,9.75,9.71,9.72,137038.0
2022-08-18 13:00:00,9.72,9.74,9.71,9.72,140639.0,9.72,9.74,9.71,9.72,140639.0
2022-08-18 13:30:00,9.72,9.76,9.72,9.73,189051.0,9.72,9.76,9.72,9.73,189051.0
2022-08-18 14:00:00,9.74,9.77,9.71,9.75,193108.0,9.74,9.77,9.71,9.75,193108.0
2022-08-18 14:30:00,9.75,9.76,9.72,9.75,225386.0,9.75,9.76,9.72,9.75,225386.0
2022-08-18 15:00:00,9.74,9.79,9.74,9.78,490193.0,9.74,9.79,9.74,9.78,490193.0
2022-08-18 15:30:00,9.78,9.78,9.73,9.75,825109.0,9.78,9.78,9.73,9.75,825109.0
2022-08-19 09:30:00,9.69,9.69,9.45,9.46,495739.0,9.69,9.69,9.45,9.46,495739.0
2022-08-19 10:00:00,9.46,9.47,9.35,9.37,222313.0,9.46,9.47,9.35,9.37,222313.0
2022-08-19 10:30:00,9.37,9.38,9.26,9.29,288958.0,9.37,9.38,9.26,9.29,288958.0
2022-08-19 11:00:00,9.29,9.31,9.2,9.22,367105.0,9.29,9.31,9.2,9.22,367105.0
2022-08-19 11:30:00,9.22,9.32,9.21,9.26,350057.0,9.22,9.32,9.21,9.26,350057.0
2022-08-19 12:00:00,9.25,9.27,9.23,9.24,217462.0,9.25,9.27,9.23,9.24,217462.0
2022-08-19 12:30:00,9.25,9.31,9.23,9.29,234667.0,9.25,9.31,9.23,9.29,234667.0
2022-08-19 13:00:00,9.29,9.29,9.23,9.25,144153.0,9.29,9.29,9.23,9.25,144153.0
2022-08-19 13:30:00,9.25,9.27,9.22,9.27,194622.0,9.25,9.27,9.22,9.27,194622.0
2022-08-19 14:00:00,9.26,9.26,9.23,9.25,147184.0,9.26,9.26,9.23,9.25,147184.0
2022-08-19 14:30:00,9.25,9.26,9.2,9.21,145146.0,9.25,9.26,9.2,9.21,145146.0
2022-08-19 15:00:00,9.21,9.26,9.19,9.26,219285.0,9.21,9.26,9.19,9.26,219285.0
2022-08-19 15:30:00,9.26,9.27,9.23,9.25,831439.0,9.26,9.27,9.23,9.25,831439.0
2022-08-22 09:30:00,9.02,9.08,8.91,9.02,497242.0,9.02,9.08,8.91,9.02,497242.0
2022-08-22 10:00:00,9.03,9.03,8.83,8.86,380861.0,9.03,9.03,8.83,8.86,380861.0
2022-08-22 10:30:00,8.86,8.92,8.85,8.87,271368.0,8.86,8.92,8.85,8.87,271368.0
2022-08-22 11:00:00,8.88,8.93,8.87,8.89,239631.0,8.88,8.93,8.87,8.89,239631.0
2022-08-22 11:30:00,8.89,8.93,8.89,8.92,327585.0,8.89,8.93,8.89,8.92,327585.0
2022-08-22 12:00:00,8.92,8.93,8.86,8.86,415851.0,8.92,8.93,8.86,8.86,415851.0
2022-08-22 12:30:00,8.87,8.91,8.86,8.91,396360.0,8.87,8.91,8.86,8.91,396360.0
2022-08-22 13:00:00,8.91,8.92,8.85,8.85,406136.0,8.91,8.92,8.85,8.85,406136.0
2022-08-22 13:30:00,8.86,8.87,8.81,8.87,533935.0,8.86,8.87,8.81,8.87,533935.0
2022-08-22 14:00:00,8.86,8.88,8.85,8.87,309472.0,8.86,8.88,8.85,8.87,309472.0
2022-08-22 14:30:00,8.87,8.87,8.82,8.83,466287.0,8.87,8.87,8.82,8.83,466287.0
2022-08-22 15:00:00,8.83,8.88,8.82,8.87,532849.0,8.83,8.88,8.82,8.87,532849.0
2022-08-22 15:30:00,8.87,8.9,8.84,8.85,1414604.0,8.87,8.9,8.84,8.85,1414604.0
2022-08-23 09:30:00,8.94,9.14,8.93,9.13,447710.0,8.94,9.14,8.93,9.13,447710.0
2022-08-23 10:00:00,9.12,9.17,9.07,9.08,378967.0,9.12,9.17,9.07,9.08,378967.0
2022-08-23 10:30:00,9.08,9.13,9.03,9.05,425882.0,9.08,9.13,9.03,9.05,425882.0
2022-08-23 11:00:00,9.04,9.09,9.01,9.03,268488.0,9.04,9.09,9.01,9.03,268488.0
2022-08-23 11:30:00,9.02,9.04,8.99,9.0,278427.0,9.02,9.04,8.99,9.0,278427.0
2022-08-23 12:00:00,8.99,9.04,8.98,9.02,252041.0,8.99,9.04,8.98,9.02,252041.0
2022-08-23 12:30:00,9.02,9.06,8.99,9.03,169314.0,9.02,9.06,8.99,9.03,169314.0
2022-08-23 13:00:00,9.03,9.04,8.98,9.01,177410.0,9.03,9.04,8.98,9.01,177410.0
2022-08-23 13:30:00,9.01,9.02,8.94,8.96,226244.0,9.01,9.02,8.94,8.96,226244.0
2022-08-23 14:00:00,8.96,9.05,8.95,9.05,463108.0,8.96,9.05,8.95,9.05,463108.0
2022-08-23 14:30:00,9.04,9.05,9.0,9.02,429129.0,9.04,9.05,9.0,9.02,429129.0
2022-08-23 15:00:00,9.02,9.04,9.0,9.03,560276.0,9.02,9.04,9.0,9.03,560276.0
2022-08-23 15:30:00,9.03,9.03,8.95,8.99,1209047.0,9.03,9.03,8.95,8.99,1209047.0
2022-08-24 09:30:00,9.0,9.05,8.87,8.97,268665.0,9.0,9.05,8.87,8.97,268665.0
2022-08-24 10:00:00,8.97,9.04,8.95,8.98,218460.0,8.97,9.04,8.95,8.98,218460.0
2022-08-24 10:30:00,8.99,9.05,8.97,9.03,252573.0,8.99,9.05,8.97,9.03,252573.0
2022-08-24 11:00:00,9.03,9.1,9.02,9.08,268601.0,9.03,9.1,9.02,9.08,268601.0
2022-08-24 11:30:00,9.08,9.13,9.04,9.12,288427.0,9.08,9.13,9.04,9.12,288427.0
2022-08-24 12:00:00,9.12,9.15,9.06,9.06,201355.0,9.12,9.15,9.06,9.06,201355.0
2022-08-24 12:30:00,9.07,9.08,9.05,9.08,223503.0,9.07,9.08,9.05,9.08,223503.0
2022-08-24 13:00:00,9.08,9.14,9.03,9.04,385106.0,9.08,9.14,9.03,9.04,385106.0
2022-08-24 13:30:00,9.04,9.06,9.01,9.03,170854.0,9.04,9.06,9.01,9.03,170854.0
2022-08-24 14:00:00,9.02,9.06,9.01,9.04,203850.0,9.02,9.06,9.01,9.04,203850.0
2022-08-24 14:30:00,9.04,9.04,9.0,9.04,190038.0,9.04,9.04,9.0,9.04,190038.0
2022-08-24 15:00:00,9.04,9.05,9.02,9.02,262100.0,9.04,9.05,9.02,9.02,262100.0
2022-08-24 15:30:00,9.03,9.04,9.01,9.02,713010.0,9.03,9.04,9.01,9.02,713010.0
2022-08-25 09:30:00,8.98,9.23,8.94,9.22,293830.0,8.98,9.23,8.94,9.22,293830.0
2022-08-25 10:00:00,9.23,9.25,9.14,9.21,295967.0,9.23,9.25,9.14,9.21,295967.0
2022-08-25 10:30:00,9.21,9.32,9.21,9.3,347226.0,9.21,9.32,9.21,9.3,347226.0
2022-08-25 11:00:00,9.3,9.36,9.28,9.3,1128065.0,9.3,9.36,9.28,9.3,1128065.0
2022-08-25 11:30:00,9.3,9.31,9.25,9.28,198949.0,9.3,9.31,9.25,9.28,198949.0
2022-08-25 12:00:00,9.28,9.28,9.17,9.19,249434.0,9.28,9.28,9.17,9.19,249434.0
2022-08-25 12:30:00,9.19,9.2,9.11,9.17,226590.0,9.19,9.2,9.11,9.17,226590.0
2022-08-25 13:00:00,9.17,9.18,9.14,9.18,305940.0,9.17,9.18,9.14,9.18,305940.0
2022-08-25 13:30:00,9.18,9.21,9.13,9.14,310505.0,9.18,9.21,9.13,9.14,310505.0
2022-08-25 14:00:00,9.13,9.16,9.12,9.14,243807.0,9.13,9.16,9.12,9.14,243807.0
2022-08-25 14:30:00,9.15,9.16,9.11,9.14,247335.0,9.15,9.16,9.11,9.14,247335.0
2022-08-25 15:00:00,9.14,9.16,9.13,9.16,257038.0,9.14,9.16,9.13,9.16,257038.0
2022-08-25 15:30:00,9.16,9.19,9.14,9.19,1086874.0,9.16,9.19,9.14,9.19,1086874.0
2022-08-26 09:30:00,9.23,9.29,9.11,9.15,529437.0,9.23,9.29,9.11,9.15,529437.0
2022-08-26 10:00:00,9.16,9.24,9.02,9.02,414137.0,9.16,9.24,9.02,9.02,414137.0
2022-08-26 10:30:00,9.02,9.02,8.84,8.85,455325.0,9.02,9.02,8.84,8.85,455325.0
2022-08-26 11:00:00,8.84,8.84,8.7,8.77,385242.0,8.84,8.84,8.7,8.77,385242.0
2022-08-26 11:30:00,8.77,8.79,8.71,8.72,429198.0,8.77,8.79,8.71,8.72,429198.0
2022-08-26 12:00:00,8.72,8.72,8.62,8.66,446479.0,8.72,8.72,8.62,8.66,446479.0
2022-08-26 12:30:00,8.66,8.7,8.62,8.67,285466.0,8.66,8.7,8.62,8.67,285466.0
2022-08-26 13:00:00,8.66,8.68,8.64,8.66,244873.0,8.66,8.68,8.64,8.66,244873.0
2022-08-26 13:30:00,8.66,8.75,8.63,8.72,507015.0,8.66,8.75,8.63,8.72,507015.0
2022-08-26 14:00:00,8.72,8.76,8.72,8.75,314631.0,8.72,8.76,8.72,8.75,314631.0
2022-08-26 14:30:00,8.74,8.78,8.72,8.78,314679.0,8.74,8.78,8.72,8.78,314679.0
2022-08-26 15:00:00,8.78,8.8,8.76,8.79,392683.0,8.78,8.8,8.76,8.79,392683.0
2022-08-26 15:30:00,8.79,8.8,8.7,8.73,1760191.0,8.79,8.8,8.7,8.73,1760191.0
2022-08-29 09:30:00,8.7,8.79,8.54,8.72,459103.0,8.7,8.79,8.54,8.72,459103.0
2022-08-29 10:00:00,8.71,8.74,8.65,8.69,219489.0,8.71,8.74,8.65,8.69,219489.0
2022-08-29 10:30:00,8.69,8.72,8.59,8.62,430756.0,8.69,8.72,8.59,8.62,430756.0
2022-08-29 11:00:00,8.62,8.65,8.57,8.62,222067.0,8.62,8.65,8.57,8.62,222067.0
2022-08-29 11:30:00,8.62,8.65,8.58,8.64,300168.0,8.62,8.65,8.58,8.64,300168.0
2022-08-29 12:00:00,8.64,8.69,8.64,8.65,169214.0,8.64,8.69,8.64,8.65,169214.0
2022-08-29 12:30:00,8.64,8.68,8.61,8.65,108325.0,8.64,8.68,8.61,8.65,108325.0
2022-08-29 13:00:00,8.66,8.67,8.61,8.63,263203.0,8.66,8.67,8.61,8.63,263203.0
2022-08-29 13:30:00,8.63,8.67,8.62,8.64,178130.0,8.63,8.67,8.62,8.64,178130.0
2022-08-29 14:00:00,8.65,8.66,8.61,8.62,229284.0,8.65,8.66,8.61,8.62,229284.0
2022-08-29 14:30:00,8.61,8.63,8.58,8.61,328061.0,8.61,8.63,8.58,8.61,328061.0
2022-08-29 15:00:00,8.61,8.65,8.6,8.62,329812.0,8.61,8.65,8.6,8.62,329812.0
2022-08-29 15:30:00,8.62,8.64,8.54,8.55,1092489.0,8.62,8.64,8.54,8.55,1092489.0
2022-08-30 09:30:00,8.63,8.76,8.63,8.68,465805.0,8.63,8.76,8.63,8.68,465805.0
2022-08-30 10:00:00,8.68,8.71,8.6,8.67,329715.0,8.68,8.71,8.6,8.67,329715.0
2022-08-30 10:30:00,8.67,8.68,8.55,8.67,260006.0,8.67,8.68,8.55,8.67,260006.0
2022-08-30 11:00:00,8.66,8.69,8.61,8.64,217473.0,8.66,8.69,8.61,8.64,217473.0
2022-08-30 11:30:00,8.64,8.7,8.63,8.68,161106.0,8.64,8.7,8.63,8.68,161106.0
2022-08-30 12:00:00,8.68,8.74,8.67,8.71,136230.0,8.68,8.74,8.67,8.71,136230.0
2022-08-30 12:30:00,8.7,8.7,8.64,8.67,125912.0,8.7,8.7,8.64,8.67,125912.0
2022-08-30 13:00:00,8.67,8.68,8.6,8.62,158021.0,8.67,8.68,8.6,8.62,158021.0
2022-08-30 13:30:00,8.62,8.67,8.62,8.63,131701.0,8.62,8.67,8.62,8.63,131701.0
2022-08-30 14:00:00,8.63,8.68,8.62,8.64,136910.0,8.63,8.68,8.62,8.64,136910.0
2022-08-30 14:30:00,8.65,8.7,8.65,8.69,125734.0,8.65,8.7,8.65,8.69,125734.0
2022-08-30 15:00:00,8.69,8.74,8.68,8.7,128181.0,8.69,8.74,8.68,8.7,128181.0
2022-08-30 15:30:00,8.69,8.71,8.66,8.69,827462.0,8.69,8.71,8.66,8.69,827462.0
2022-08-31 09:30:00,8.77,8.78,8.6,8.63,296556.0,8.77,8.78,8.6,8.63,296556.0
2022-08-31 10:00:00,8.63,8.65,8.52,8.56,404577.0,8.63,8.65,8.52,8.56,404577.0
2022-08-31 10:30:00,8.55,8.61,8.52,8.53,384194.0,8.55,8.61,8.52,8.53,384194.0
2022-08-31 11:00:00,8.53,8.57,8.47,8.5,393579.0,8.53,8.57,8.47,8.5,393579.0
2022-08-31 11:30:00,8.5,8.6,8.49,8.59,250258.0,8.5,8.6,8.49,8.59,250258.0
2022-08-31 12:00:00,8.59,8.61,8.55,8.6,241718.0,8.59,8.61,8.55,8.6,241718.0
2022-08-31 12:30:00,8.6,8.62,8.52,8.53,179958.0,8.6,8.62,8.52,8.53,179958.0
2022-08-31 13:00:00,8.53,8.57,8.49,8.52,173272.0,8.53,8.57,8.49,8.52,173272.0
2022-08-31 13:30:00,8.53,8.53,8.48,8.51,222997.0,8.53,8.53,8.48,8.51,222997.0
2022-08-31 14:00:00,8.51,8.55,8.49,8.52,237499.0,8.51,8.55,8.49,8.52,237499.0
2022-08-31 14:30:00,8.51,8.52,8.47,8.49,279753.0,8.51,8.52,8.47,8.49,279753.0
2022-08-31 15:00:00,8.49,8.54,8.47,8.5,344079.0,8.49,8.54,8.47,8.5,344079.0
2022-08-31 15:30:00,8.49,8.52,8.42,8.43,805150.0,8.49,8.52,8.42,8.43,805150.0
2022-09-01 09:30:00,8.31,8.35,8.17,8.19,515883.0,8.31,8.35,8.17,8.19,515883.0
2022-09-01 10:00:00,8.19,8.23,8.13,8.21,293598.0,8.19,8.23,8.13,8.21,293598.0
2022-09-01 10:30:00,8.21,8.22,8.14,8.14,219356.0,8.21,8.22,8.14,8.14,219356.0
2022-09-01 11:00:00,8.14,8.2,8.12,8.17,317535.0,8.14,8.2,8.12,8.17,317535.0
2022-09-01 11:30:00,8.17,8.23,8.16,8.19,294802.0,8.17,8.23,8.16,8.19,294802.0
2022-09-01 12:00:00,8.19,8.24,8.18,8.23,295457.0,8.19,8.24,8.18,8.23,295457.0
2022-09-01 12:30:00,8.23,8.27,8.21,8.22,323491.0,8.23,8.27,8.21,8.22,323491.0
2022-09-01 13:00:00,8.22,8.3,8.21,8.29,196330.0,8.22,8.3,8.21,8.29,196330.0
2022-09-01 13:30:00,8.29,8.31,8.22,8.26,202802.0,8.29,8.31,8.22,8.26,202802.0
2022-09-01 14:00:00,8.25,8.31,8.24,8.3,210327.0,8.25,8.31,8.24,8.3,210327.0
2022-09-01 14:30:00,8.3,8.35,8.3,8.32,231416.0,8.3,8.35,8.3,8.32,231416.0
2022-09-01 15:00:00,8.31,8.37,8.3,8.3,312743.0,8.31,8.37,8.3,8.3,312743.0
2022-09-01 15:30:00,8.3,8.33,8.26,8.33,1195685.0,8.3,8.33,8.26,8.33,1195685.0
2022-09-02 09:30:00,8.55,8.55,8.32,8.37,774784.0,8.55,8.55,8.32,8.37,774784.0
2022-09-02 10:00:00,8.37,8.46,8.34,8.44,357747.0,8.37,8.46,8.34,8.44,357747.0
2022-09-02 10:30:00,8.44,8.5,8.41,8.46,239396.0,8.44,8.5,8.41,8.46,239396.0
2022-09-02 11:00:00,8.47,8.52,8.45,8.47,275167.0,8.47,8.52,8.45,8.47,275167.0
2022-09-02 11:30:00,8.47,8.5,8.42,8.49,182845.0,8.47,8.5,8.42,8.49,182845.0
2022-09-02 12:00:00,8.49,8.49,8.4,8.43,235855.0,8.49,8.49,8.4,8.43,235855.0
2022-09-02 12:30:00,8.43,8.43,8.33,8.37,274457.0,8.43,8.43,8.33,8.37,274457.0
2022-09-02 13:00:00,8.37,8.37,8.25,8.26,189432.0,8.37,8.37,8.25,8.26,189432.0
2022-09-02 13:30:00,8.26,8.28,8.21,8.21,302372.0,8.26,8.28,8.21,8.21,302372.0
2022-09-02 14:00:00,8.21,8.27,8.21,8.27,215220.0,8.21,8.27,8.21,8.27,215220.0
2022-09-02 14:30:00,8.27,8.29,8.21,8.22,215107.0,8.27,8.29,8.21,8.22,215107.0
2022-09-02 15:00:00,8.22,8.27,8.21,8.24,279247.0,8.22,8.27,8.21,8.24,279247.0
2022-09-02 15:30:00,8.24,8.28,8.18,8.27,1136879.0,8.24,8.28,8.18,8.27,1136879.0
2022-09-06 09:30:00,8.31,8.35,8.1,8.13,432106.0,8.31,8.35,8.1,8.13,432106.0
2022-09-06 10:00:00,8.13,8.17,8.02,8.15,386959.0,8.13,8.17,8.02,8.15,386959.0
2022-09-06 10:30:00,8.15,8.27,8.13,8.24,623458.0,8.15,8.27,8.13,8.24,623458.0
2022-09-06 11:00:00,8.24,8.32,8.23,8.28,355655.0,8.24,8.32,8.23,8.28,355655.0
2022-09-06 11:30:00,8.28,8.35,8.28,8.32,372054.0,8.28,8.35,8.28,8.32,372054.0
2022-09-06 12:00:00,8.32,8.34,8.22,8.25,328695.0,8.32,8.34,8.22,8.25,328695.0
2022-09-06 12:30:00,8.24,8.27,8.22,8.23,175443.0,8.24,8.27,8.22,8.23,175443.0
2022-09-06 13:00:00,8.22,8.23,8.16,8.19,247800.0,8.22,8.23,8.16,8.19,247800.0
2022-09-06 13:30:00,8.19,8.25,8.18,8.24,387332.0,8.19,8.25,8.18,8.24,387332.0
2022-09-06 14:00:00,8.24,8.27,8.23,8.24,252314.0,8.24,8.27,8.23,8.24,252314.0
2022-09-06 14:30:00,8.24,8.25,8.2,8.24,294718.0,8.24,8.25,8.2,8.24,294718.0
2022-09-06 15:00:00,8.24,8.27,8.22,8.26,324511.0,8.24,8.27,8.22,8.26,324511.0
2022-09-06 15:30:00,8.26,8.26,8.22,8.25,1021314.0,8.26,8.26,8.22,8.25,1021314.0
2022-09-07 09:30:00,8.2,8.43,8.2,8.31,289139.0,8.2,8.43,8.2,8.31,289139.0
2022-09-07 10:00:00,8.31,8.36,8.24,8.33,224550.0,8.31,8.36,8.24,8.33,224550.0
2022-09-07 10:30:00,8.33,8.35,8.28,8.3,131437.0,8.33,8.35,8.28,8.3,131437.0
2022-09-07 11:00:00,8.3,8.37,8.28,8.32,170966.0,8.3,8.37,8.28,8.32,170966.0
2022-09-07 11:30:00,8.32,8.38,8.31,8.37,131216.0,8.32,8.38,8.31,8.37,131216.0
2022-09-07 12:00:00,8.37,8.4,8.35,8.39,141951.0,8.37,8.4,8.35,8.39,141951.0
2022-09-07 12:30:00,8.39,8.46,8.38,8.42,181945.0,8.39,8.46,8.38,8.42,181945.0
2022-09-07 13:00:00,8.42,8.48,8.41,8.47,124458.0,8.42,8.48,8.41,8.47,124458.0
2022-09-07 13:30:00,8.47,8.52,8.47,8.51,196768.0,8.47,8.52,8.47,8.51,196768.0
2022-09-07 14:00:00,8.51,8.57,8.5,8.57,187363.0,8.51,8.57,8.5,8.57,187363.0
2022-09-07 14:30:00,8.57,8.65,8.56,8.65,213443.0,8.57,8.65,8.56,8.65,213443.0
2022-09-07 15:00:00,8.65,8.68,8.62,8.66,313693.0,8.65,8.68,8.62,8.66,313693.0
2022-09-07 15:30:00,8.66,8.67,8.62,8.64,848013.0,8.66,8.67,8.62,8.64,848013.0
2022-09-08 09:30:00,8.51,8.66,8.38,8.62,358447.0,8.51,8.66,8.38,8.62,358447.0
2022-09-08 10:00:00,8.62,8.68,8.56,8.63,281609.0,8.62,8.68,8.56,8.63,281609.0
2022-09-08 10:30:00,8.63,8.72,8.61,8.7,156306.0,8.63,8.72,8.61,8.7,156306.0
2022-09-08 11:00:00,8.7,8.74,8.67,8.71,179986.0,8.7,8.74,8.67,8.71,179986.0
2022-09-08 11:30:00,8.71,8.73,8.65,8.71,195403.0,8.71,8.73,8.65,8.71,195403.0
2022-09-08 12:00:00,8.72,8.72,8.62,8.64,182280.0,8.72,8.72,8.62,8.64,182280.0
2022-09-08 12:30:00,8.64,8.73,8.64,8.7,131997.0,8.64,8.73,8.64,8.7,131997.0
2022-09-08 13:00:00,8.7,8.73,8.66,8.72,146150.0,8.7,8.73,8.66,8.72,146150.0
2022-09-08 13:30:00,8.72,8.73,8.67,8.7,111783.0,8.72,8.73,8.67,8.7,111783.0
2022-09-08 14:00:00,8.71,8.75,8.69,8.74,244064.0,8.71,8.75,8.69,8.74,244064.0
2022-09-08 14:30:00,8.74,8.82,8.73,8.8,545149.0,8.74,8.82,8.73,8.8,545149.0
2022-09-08 15:00:00,8.8,8.81,8.76,8.8,608152.0,8.8,8.81,8.76,8.8,608152.0
2022-09-08 15:30:00,8.8,8.83,8.77,8.82,1064054.0,8.8,8.83,8.77,8.82,1064054.0
2022-09-09 09:30:00,8.95,9.06,8.91,8.96,249753.0,8.95,9.06,8.91,8.96,249753.0
2022-09-09 10:00:00,8.96,9.07,8.95,9.04,187403.0,8.96,9.07,8.95,9.04,187403.0
2022-09-09 10:30:00,9.04,9.08,9.01,9.02,155848.0,9.04,9.08,9.01,9.02,155848.0
2022-09-09 11:00:00,9.02,9.04,8.98,8.99,172181.0,9.02,9.04,8.98,8.99,172181.0
2022-09-09 11:30:00,8.99,9.01,8.97,9.01,141305.0,8.99,9.01,8.97,9.01,141305.0
2022-09-09 12:00:00,9.01,9.01,8.95,8.99,139716.0,9.01,9.01,8.95,8.99,139716.0
2022-09-09 12:30:00,8.99,9.03,8.98,9.02,98568.0,8.99,9.03,8.98,9.02,98568.0
2022-09-09 13:00:00,9.02,9.05,9.0,9.04,273269.0,9.02,9.05,9.0,9.04,273269.0
2022-09-09 13:30:00,9.04,9.06,9.02,9.04,123076.0,9.04,9.06,9.02,9.04,123076.0
2022-09-09 14:00:00,9.04,9.04,9.01,9.03,107127.0,9.04,9.04,9.01,9.03,107127.0
2022-09-09 14:30:00,9.03,9.03,8.98,9.01,137639.0,9.03,9.03,8.98,9.01,137639.0
2022-09-09 15:00:00,9.02,9.06,9.0,9.03,302083.0,9.02,9.06,9.0,9.03,302083.0
2022-09-09 15:30:00,9.03,9.07,9.0,9.01,1278443.0,9.03,9.07,9.0,9.01,1278443.0
2022-09-12 09:30:00,9.1,9.28,9.09,9.27,444425.0,9.1,9.28,9.09,9.27,444425.0
2022-09-12 10:00:00,9.28,9.3,9.2,9.29,315852.0,9.28,9.3,9.2,9.29,315852.0
2022-09-12 10:30:00,9.29,9.31,9.17,9.18,439397.0,9.29,9.31,9.17,9.18,439397.0
2022-09-12 11:00:00,9.18,9.24,9.13,9.22,288130.0,9.18,9.24,9.13,9.22,288130.0
2022-09-12 11:30:00,9.22,9.24,9.14,9.17,312448.0,9.22,9.24,9.14,9.17,312448.0
2022-09-12 12:00:00,9.18,9.23,9.14,9.22,327774.0,9.18,9.23,9.14,9.22,327774.0
2022-09-12 12:30:00,9.22,9.26,9.19,9.22,276712.0,9.22,9.26,9.19,9.22,276712.0
2022-09-12 13:00:00,9.22,9.23,9.16,9.2,300313.0,9.22,9.23,9.16,9.2,300313.0
2022-09-12 13:30:00,9.2,9.21,9.16,9.16,215836.0,9.2,9.21,9.16,9.16,215836.0
2022-09-12 14:00:00,9.16,9.18,9.14,9.16,201573.0,9.16,9.18,9.14,9.16,201573.0
2022-09-12 14:30:00,9.16,9.19,9.14,9.16,211982.0,9.16,9.19,9.14,9.16,211982.0
2022-09-12 15:00:00,9.16,9.21,9.14,9.2,412340.0,9.16,9.21,9.14,9.2,412340.0
2022-09-12 15:30:00,9.2,9.2,9.17,9.18,1351354.0,9.2,9.2,9.17,9.18,1351354.0
2022-09-13 09:30:00,8.85,8.87,8.73,8.79,735964.0,8.85,8.87,8.73,8.79,735964.0
2022-09-13 10:00:00,8.78,8.84,8.74,8.78,415739.0,8.78,8.84,8.74,8.78,415739.0
2022-09-13 10:30:00,8.77,8.79,8.63,8.64,667264.0,8.77,8.79,8.63,8.64,667264.0
2022-09-13 11:00:00,8.64,8.68,8.6,8.67,249481.0,8.64,8.68,8.6,8.67,249481.0
2022-09-13 11:30:00,8.66,8.68,8.6,8.64,373296.0,8.66,8.68,8.6,8.64,373296.0
2022-09-13 12:00:00,8.64,8.68,8.61,8.63,180001.0,8.64,8.68,8.61,8.63,180001.0
2022-09-13 12:30:00,8.64,8.67,8.62,8.62,187714.0,8.64,8.67,8.62,8.62,187714.0
2022-09-13 13:00:00,8.62,8.67,8.6,8.66,249977.0,8.62,8.67,8.6,8.66,249977.0
2022-09-13 13:30:00,8.66,8.67,8.61,8.62,245461.0,8.66,8.67,8.61,8.62,245461.0
2022-09-13 14:00:00,8.62,8.64,8.59,8.6,278271.0,8.62,8.64,8.59,8.6,278271.0
2022-09-13 14:30:00,8.6,8.6,8.55,8.58,511464.0,8.6,8.6,8.55,8.58,511464.0
2022-09-13 15:00:00,8.58,8.59,8.55,8.58,676898.0,8.58,8.59,8.55,8.58,676898.0
2022-09-13 15:30:00,8.57,8.63,8.56,8.6,1908904.0,8.57,8.63,8.56,8.6,1908904.0
2022-09-14 09:30:00,8.62,8.67,8.52,8.64,1317048.0,8.62,8.67,8.52,8.64,1317048.0
2022-09-14 10:00:00,8.65,8.79,8.6,8.6,1669660.0,8.65,8.79,8.6,8.6,1669660.0
2022-09-14 10:30:00,8.6,8.76,8.59,8.72,402682.0,8.6,8.76,8.59,8.72,402682.0
2022-09-14 11:00:00,8.73,8.77,8.69,8.7,357769.0,8.73,8.77,8.69,8.7,357769.0
2022-09-14 11:30:00,8.7,8.75,8.68,8.71,194740.0,8.7,8.75,8.68,8.71,194740.0
2022-09-14 12:00:00,8.71,8.73,8.67,8.68,230137.0,8.71,8.73,8.67,8.68,230137.0
2022-09-14 12:30:00,8.68,8.75,8.68,8.72,575003.0,8.68,8.75,8.68,8.72,575003.0
2022-09-14 13:00:00,8.72,8.75,8.68,8.71,401900.0,8.72,8.75,8.68,8.71,401900.0
2022-09-14 13:30:00,8.71,8.72,8.67,8.7,235809.0,8.71,8.72,8.67,8.7,235809.0
2022-09-14 14:00:00,8.7,8.72,8.68,8.7,298639.0,8.7,8.72,8.68,8.7,298639.0
2022-09-14 14:30:00,8.7,8.71,8.65,8.68,486050.0,8.7,8.71,8.65,8.68,486050.0
2022-09-14 15:00:00,8.68,8.69,8.55,8.58,1233104.0,8.68,8.69,8.55,8.58,1233104.0
2022-09-14 15:30:00,8.58,8.7,8.56,8.68,940109.0,8.58,8.7,8.56,8.68,940109.0
2022-09-15 09:30:00,8.58,8.87,8.55,8.84,620807.0,8.58,8.87,8.55,8.84,620807.0
2022-09-15 10:00:00,8.85,8.87,8.73,8.73,214745.0,8.85,8.87,8.73,8.73,214745.0
2022-09-15 10:30:00,8.73,8.77,8.64,8.66,310944.0,8.73,8.77,8.64,8.66,310944.0
2022-09-15 11:00:00,8.65,8.68,8.58,8.62,302496.0,8.65,8.68,8.58,8.62,302496.0
2022-09-15 11:30:00,8.62,8.65,8.57,8.61,254227.0,8.62,8.65,8.57,8.61,254227.0
2022-09-15 12:00:00,8.61,8.63,8.53,8.53,157183.0,8.61,8.63,8.53,8.53,157183.0
2022-09-15 12:30:00,8.54,8.57,8.52,8.54,175926.0,8.54,8.57,8.52,8.54,175926.0
2022-09-15 13:00:00,8.55,8.65,8.54,8.64,313172.0,8.55,8.65,8.54,8.64,313172.0
2022-09-15 13:30:00,8.64,8.66,8.57,8.58,397461.0,8.64,8.66,8.57,8.58,397461.0
2022-09-15 14:00:00,8.58,8.58,8.5,8.53,235709.0,8.58,8.58,8.5,8.53,235709.0
2022-09-15 14:30:00,8.52,8.55,8.47,8.47,265507.0,8.52,8.55,8.47,8.47,265507.0
2022-09-15 15:00:00,8.47,8.49,8.39,8.42,356896.0,8.47,8.49,8.39,8.42,356896.0
2022-09-15 15:30:00,8.41,8.46,8.41,8.44,784579.0,8.41,8.46,8.41,8.44,784579.0
2022-09-16 09:30:00,8.27,8.28,8.15,8.17,655359.0,8.27,8.28,8.15,8.17,655359.0
2022-09-16 10:00:00,8.17,8.37,8.16,8.31,383004.0,8.17,8.37,8.16,8.31,383004.0
2022-09-16 10:30:00,8.31,8.4,8.31,8.32,306133.0,8.31,8.4,8.31,8.32,306133.0
2022-09-16 11:00:00,8.32,8.38,8.3,8.33,327202.0,8.32,8.38,8.3,8.33,327202.0
2022-09-16 11:30:00,8.33,8.34,8.27,8.34,278609.0,8.33,8.34,8.27,8.34,278609.0
2022-09-16 12:00:00,8.34,8.34,8.26,8.28,258228.0,8.34,8.34,8.26,8.28,258228.0
2022-09-16 12:30:00,8.28,8.34,8.27,8.34,165446.0,8.28,8.34,8.27,8.34,165446.0
2022-09-16 13:00:00,8.34,8.34,8.26,8.29,198134.0,8.34,8.34,8.26,8.29,198134.0
2022-09-16 13:30:00,8.29,8.33,8.27,8.29,243934.0,8.29,8.33,8.27,8.29,243934.0
2022-09-16 14:00:00,8.29,8.35,8.26,8.32,232702.0,8.29,8.35,8.26,8.32,232702.0
2022-09-16 14:30:00,8.32,8.38,8.31,8.38,330020.0,8.32,8.38,8.31,8.38,330020.0
2022-09-16 15:00:00,8.38,8.41,8.35,8.37,427431.0,8.38,8.41,8.35,8.37,427431.0
2022-09-16 15:30:00,8.37,8.4,8.34,8.35,1459771.0,8.37,8.4,8.34,8.35,1459771.0
2022-09-19 09:30:00,8.22,8.49,8.22,8.49,472421.0,8.22,8.49,8.22,8.49,472421.0
2022-09-19 10:00:00,8.48,8.49,8.4,8.46,260627.0,8.48,8.49,8.4,8.46,260627.0
2022-09-19 10:30:00,8.46,8.49,8.42,8.45,218805.0,8.46,8.49,8.42,8.45,218805.0
2022-09-19 11:00:00,8.45,8.51,8.42,8.44,283103.0,8.45,8.51,8.42,8.44,283103.0
2022-09-19 11:30:00,8.44,8.45,8.38,8.41,393400.0,8.44,8.45,8.38,8.41,393400.0
2022-09-19 12:00:00,8.41,8.43,8.38,8.38,279305.0,8.41,8.43,8.38,8.38,279305.0
2022-09-19 12:30:00,8.38,8.45,8.38,8.43,351721.0,8.38,8.45,8.38,8.43,351721.0
2022-09-19 13:00:00,8.44,8.45,8.38,8.45,231514.0,8.44,8.45,8.38,8.45,231514.0
2022-09-19 13:30:00,8.45,8.48,8.41,8.46,233413.0,8.45,8.48,8.41,8.46,233413.0
2022-09-19 14:00:00,8.46,8.48,8.42,8.44,269765.0,8.46,8.48,8.42,8.44,269765.0
2022-09-19 14:30:00,8.44,8.5,8.43,8.5,479721.0,8.44,8.5,8.43,8.5,479721.0
2022-09-19 15:00:00,8.5,8.56,8.49,8.55,454803.0,8.5,8.56,8.49,8.55,454803.0
2022-09-19 15:30:00,8.55,8.59,8.53,8.59,1744058.0,8.55,8.59,8.53,8.59,1744058.0
2022-09-20 09:30:00,8.43,8.47,8.31,8.4,432615.0,8.43,8.47,8.31,8.4,432615.0
2022-09-20 10:00:00,8.4,8.52,8.37,8.49,268454.0,8.4,8.52,8.37,8.49,268454.0
2022-09-20 10:30:00,8.49,8.49,8.42,8.46,229163.0,8.49,8.49,8.42,8.46,229163.0
2022-09-20 11:00:00,8.46,8.47,8.42,8.46,162155.0,8.46,8.47,8.42,8.46,162155.0
2022-09-20 11:30:00,8.46,8.48,8.4,8.43,248202.0,8.46,8.48,8.4,8.43,248202.0
2022-09-20 12:00:00,8.43,8.44,8.37,8.38,214295.0,8.43,8.44,8.37,8.38,214295.0
2022-09-20 12:30:00,8.38,8.39,8.31,8.32,266790.0,8.38,8.39,8.31,8.32,266790.0
2022-09-20 13:00:00,8.31,8.32,8.25,8.26,281720.0,8.31,8.32,8.25,8.26,281720.0
2022-09-20 13:30:00,8.25,8.27,8.2,8.21,195732.0,8.25,8.27,8.2,8.21,195732.0
2022-09-20 14:00:00,8.21,8.25,8.21,8.23,189980.0,8.21,8.25,8.21,8.23,189980.0
2022-09-20 14:30:00,8.22,8.28,8.21,8.27,157694.0,8.22,8.28,8.21,8.27,157694.0
2022-09-20 15:00:00,8.27,8.29,8.23,8.24,220344.0,8.27,8.29,8.23,8.24,220344.0
2022-09-20 15:30:00,8.24,8.28,8.22,8.27,634658.0,8.24,8.28,8.22,8.27,634658.0
2022-09-21 09:30:00,8.31,8.38,8.28,8.3,230445.0,8.31,8.38,8.28,8.3,230445.0
2022-09-21 10:00:00,8.3,8.34,8.24,8.33,180877.0,8.3,8.34,8.24,8.33,180877.0
2022-09-21 10:30:00,8.33,8.34,8.29,8.33,172826.0,8.33,8.34,8.29,8.33,172826.0
2022-09-21 11:00:00,8.33,8.35,8.3,8.35,131137.0,8.33,8.35,8.3,8.35,131137.0
2022-09-21 11:30:00,8.35,8.36,8.29,8.3,133293.0,8.35,8.36,8.29,8.3,133293.0
2022-09-21 12:00:00,8.31,8.33,8.3,8.32,77380.0,8.31,8.33,8.3,8.32,77380.0
2022-09-21 12:30:00,8.31,8.32,8.24,8.25,149651.0,8.31,8.32,8.24,8.25,149651.0
2022-09-21 13:00:00,8.25,8.26,8.21,8.23,146842.0,8.25,8.26,8.21,8.23,146842.0
2022-09-21 13:30:00,8.24,8.28,8.22,8.28,155482.0,8.24,8.28,8.22,8.28,155482.0
2022-09-21 14:00:00,8.28,8.28,8.07,8.13,334951.0,8.28,8.28,8.07,8.13,334951.0
2022-09-21 14:30:00,8.12,8.38,8.1,8.29,449494.0,8.12,8.38,8.1,8.29,449494.0
2022-09-21 15:00:00,8.3,8.32,8.13,8.13,267962.0,8.3,8.32,8.13,8.13,267962.0
2022-09-21 15:30:00,8.13,8.16,8.04,8.04,811610.0,8.13,8.16,8.04,8.04,811610.0
2022-09-22 09:30:00,8.06,8.08,7.88,7.92,464025.0,8.06,8.08,7.88,7.92,464025.0
2022-09-22 10:00:00,7.92,7.94,7.86,7.9,225147.0,7.92,7.94,7.86,7.9,225147.0
2022-09-22 10:30:00,7.9,7.93,7.85,7.86,500848.0,7.9,7.93,7.85,7.86,500848.0
2022-09-22 11:00:00,7.87,7.88,7.82,7.86,332435.0,7.87,7.88,7.82,7.86,332435.0
2022-09-22 11:30:00,7.85,7.89,7.82,7.83,161694.0,7.85,7.89,7.82,7.83,161694.0
2022-09-22 12:00:00,7.83,7.85,7.8,7.81,260869.0,7.83,7.85,7.8,7.81,260869.0
2022-09-22 12:30:00,7.81,7.86,7.8,7.83,178381.0,7.81,7.86,7.8,7.83,178381.0
2022-09-22 13:00:00,7.83,7.84,7.78,7.81,154388.0,7.83,7.84,7.78,7.81,154388.0
2022-09-22 13:30:00,7.81,7.83,7.79,7.82,175178.0,7.81,7.83,7.79,7.82,175178.0
2022-09-22 14:00:00,7.82,7.83,7.74,7.78,356767.0,7.82,7.83,7.74,7.78,356767.0
2022-09-22 14:30:00,7.77,7.82,7.77,7.82,201569.0,7.77,7.82,7.77,7.82,201569.0
2022-09-22 15:00:00,7.82,7.86,7.81,7.83,271334.0,7.82,7.86,7.81,7.83,271334.0
2022-09-22 15:30:00,7.83,7.84,7.75,7.76,1596951.0,7.83,7.84,7.75,7.76,1596951.0
2022-09-23 09:30:00,7.58,7.73,7.55,7.55,422643.0,7.58,7.73,7.55,7.55,422643.0
2022-09-23 10:00:00,7.55,7.58,7.48,7.55,398737.0,7.55,7.58,7.48,7.55,398737.0
2022-09-23 10:30:00,7.54,7.56,7.5,7.52,363794.0,7.54,7.56,7.5,7.52,363794.0
2022-09-23 11:00:00,7.51,7.56,7.48,7.53,362625.0,7.51,7.56,7.48,7.53,362625.0
2022-09-23 11:30:00,7.54,7.56,7.49,7.52,256003.0,7.54,7.56,7.49,7.52,256003.0
2022-09-23 12:00:00,7.52,7.52,7.44,7.44,265308.0,7.52,7.52,7.44,7.44,265308.0
2022-09-23 12:30:00,7.44,7.51,7.44,7.5,295399.0,7.44,7.51,7.44,7.5,295399.0
2022-09-23 13:00:00,7.5,7.53,7.47,7.48,148501.0,7.5,7.53,7.47,7.48,148501.0
2022-09-23 13:30:00,7.48,7.52,7.47,7.5,199814.0,7.48,7.52,7.47,7.5,199814.0
2022-09-23 14:00:00,7.5,7.51,7.46,7.5,271993.0,7.5,7.51,7.46,7.5,271993.0
2022-09-23 14:30:00,7.5,7.5,7.45,7.46,235861.0,7.5,7.5,7.45,7.46,235861.0
2022-09-23 15:00:00,7.46,7.54,7.45,7.53,473931.0,7.46,7.54,7.45,7.53,473931.0
2022-09-23 15:30:00,7.53,7.61,7.52,7.59,1020338.0,7.53,7.61,7.52,7.59,1020338.0
2022-09-26 09:30:00,7.61,7.74,7.57,7.69,218631.0,7.61,7.74,7.57,7.69,218631.0
2022-09-26 10:00:00,7.71,7.75,7.62,7.67,164825.0,7.71,7.75,7.62,7.67,164825.0
2022-09-26 10:30:00,7.67,7.67,7.57,7.62,378827.0,7.67,7.67,7.57,7.62,378827.0
2022-09-26 11:00:00,7.62,7.63,7.55,7.58,223687.0,7.62,7.63,7.55,7.58,223687.0
2022-09-26 11:30:00,7.58,7.62,7.55,7.58,294690.0,7.58,7.62,7.55,7.58,294690.0
2022-09-26 12:00:00,7.58,7.6,7.54,7.55,272957.0,7.58,7.6,7.54,7.55,272957.0
2022-09-26 12:30:00,7.55,7.59,7.52,7.57,127557.0,7.55,7.59,7.52,7.57,127557.0
2022-09-26 13:00:00,7.57,7.58,7.52,7.54,126320.0,7.57,7.58,7.52,7.54,126320.0
2022-09-26 13:30:00,7.55,7.58,7.53,7.53,287239.0,7.55,7.58,7.53,7.53,287239.0
2022-09-26 14:00:00,7.54,7.6,7.53,7.56,250592.0,7.54,7.6,7.53,7.56,250592.0
2022-09-26 14:30:00,7.56,7.59,7.52,7.57,379697.0,7.56,7.59,7.52,7.57,379697.0
2022-09-26 15:00:00,7.58,7.6,7.56,7.57,523205.0,7.58,7.6,7.56,7.57,523205.0
2022-09-26 15:30:00,7.56,7.61,7.55,7.58,1256585.0,7.56,7.61,7.55,7.58,1256585.0
2022-09-27 09:30:00,7.7,7.79,7.67,7.76,559005.0,7.7,7.79,7.67,7.76,559005.0
2022-09-27 10:00:00,7.76,7.77,7.67,7.7,205446.0,7.76,7.77,7.67,7.7,205446.0
2022-09-27 10:30:00,7.69,7.75,7.68,7.71,257114.0,7.69,7.75,7.68,7.71,257114.0
2022-09-27 11:00:00,7.71,7.72,7.61,7.62,543205.0,7.71,7.72,7.61,7.62,543205.0
2022-09-27 11:30:00,7.62,7.65,7.58,7.59,257315.0,7.62,7.65,7.58,7.59,257315.0
2022-09-27 12:00:00,7.58,7.59,7.51,7.54,220408.0,7.58,7.59,7.51,7.54,220408.0
2022-09-27 12:30:00,7.54,7.58,7.53,7.56,574434.0,7.54,7.58,7.53,7.56,574434.0
2022-09-27 13:00:00,7.56,7.58,7.54,7.56,440117.0,7.56,7.58,7.54,7.56,440117.0
2022-09-27 13:30:00,7.55,7.58,7.54,7.58,731059.0,7.55,7.58,7.54,7.58,731059.0
2022-09-27 14:00:00,7.57,7.61,7.57,7.6,298509.0,7.57,7.61,7.57,7.6,298509.0
2022-09-27 14:30:00,7.61,7.72,7.59,7.72,881621.0,7.61,7.72,7.59,7.72,881621.0
2022-09-27 15:00:00,7.71,7.73,7.66,7.72,1194113.0,7.71,7.73,7.66,7.72,1194113.0
2022-09-27 15:30:00,7.72,7.77,7.68,7.76,2071784.0,7.72,7.77,7.68,7.76,2071784.0
2022-09-28 09:30:00,7.79,8.01,7.76,7.99,686135.0,7.79,8.01,7.76,7.99,686135.0
2022-09-28 10:00:00,7.98,8.02,7.93,8.01,522459.0,7.98,8.02,7.93,8.01,522459.0
2022-09-28 10:30:00,8.01,8.07,7.98,7.99,534973.0,8.01,8.07,7.98,7.99,534973.0
2022-09-28 11:00:00,7.98,8.07,7.96,8.04,1034549.0,7.98,8.07,7.96,8.04,1034549.0
2022-09-28 11:30:00,8.04,8.1,7.99,8.08,947125.0,8.04,8.1,7.99,8.08,947125.0
2022-09-28 12:00:00,8.08,8.11,8.03,8.04,646212.0,8.08,8.11,8.03,8.04,646212.0
2022-09-28 12:30:00,8.04,8.07,7.98,8.0,639578.0,8.04,8.07,7.98,8.0,639578.0
2022-09-28 13:00:00,8.0,8.05,7.96,7.98,728209.0,8.0,8.05,7.96,7.98,728209.0
2022-09-28 13:30:00,7.97,7.98,7.91,7.94,257310.0,7.97,7.98,7.91,7.94,257310.0
2022-09-28 14:00:00,7.93,7.96,7.93,7.94,221344.0,7.93,7.96,7.93,7.94,221344.0
2022-09-28 14:30:00,7.95,7.96,7.9,7.93,311642.0,7.95,7.96,7.9,7.93,311642.0
2022-09-28 15:00:00,7.92,7.96,7.92,7.94,297488.0,7.92,7.96,7.92,7.94,297488.0
2022-09-28 15:30:00,7.94,8.0,7.9,7.92,1403327.0,7.94,8.0,7.9,7.92,1403327.0
2022-09-29 09:30:00,7.79,7.83,7.53,7.58,505248.0,7.79,7.83,7.53,7.58,505248.0
2022-09-29 10:00:00,7.58,7.62,7.53,7.57,630133.0,7.58,7.62,7.53,7.57,630133.0
2022-09-29 10:30:00,7.57,7.59,7.5,7.56,777322.0,7.57,7.59,7.5,7.56,777322.0
2022-09-29 11:00:00,7.56,7.61,7.51,7.54,755558.0,7.56,7.61,7.51,7.54,755558.0
2022-09-29 11:30:00,7.53,7.6,7.51,7.58,769040.0,7.53,7.6,7.51,7.58,769040.0
2022-09-29 12:00:00,7.58,7.59,7.5,7.51,402716.0,7.58,7.59,7.5,7.51,402716.0
2022-09-29 12:30:00,7.51,7.52,7.42,7.42,912758.0,7.51,7.52,7.42,7.42,912758.0
2022-09-29 13:00:00,7.42,7.44,7.38,7.39,624687.0,7.42,7.44,7.38,7.39,624687.0
2022-09-29 13:30:00,7.38,7.41,7.3,7.31,817760.0,7.38,7.41,7.3,7.31,817760.0
2022-09-29 14:00:00,7.32,7.34,7.28,7.32,570832.0,7.32,7.34,7.28,7.32,570832.0
2022-09-29 14:30:00,7.32,7.33,7.28,7.29,503753.0,7.32,7.33,7.28,7.29,503753.0
2022-09-29 15:00:00,7.29,7.34,7.28,7.33,658478.0,7.29,7.34,7.28,7.33,658478.0
2022-09-29 15:30:00,7.32,7.38,7.32,7.38,1245188.0,7.32,7.38,7.32,7.38,1245188.0
2022-09-30 09:30:00,6.75,6.89,6.38,6.89,3934802.0,6.75,6.89,6.38,6.89,3934802.0
2022-09-30 10:00:00,6.89,6.98,6.79,6.95,2584425.0,6.89,6.98,6.79,6.95,2584425.0
2022-09-30 10:30:00,6.95,7.04,6.93,7.0,1351581.0,6.95,7.04,6.93,7.0,1351581.0
2022-09-30 11:00:00,7.0,7.07,6.96,7.06,597515.0,7.0,7.07,6.96,7.06,597515.0
2022-09-30 11:30:00,7.06,7.07,6.93,6.93,677242.0,7.06,7.07,6.93,6.93,677242.0
2022-09-30 12:00:00,6.94,6.96,6.88,6.89,849457.0,6.94,6.96,6.88,6.89,849457.0
2022-09-30 12:30:00,6.9,6.94,6.89,6.92,956701.0,6.9,6.94,6.89,6.92,956701.0
2022-09-30 13:00:00,6.92,6.92,6.88,6.91,324267.0,6.92,6.92,6.88,6.91,324267.0
2022-09-30 13:30:00,6.91,6.92,6.82,6.83,596983.0,6.91,6.92,6.82,6.83,596983.0
2022-09-30 14:00:00,6.83,6.85,6.8,6.82,545383.0,6.83,6.85,6.8,6.82,545383.0
2022-09-30 14:30:00,6.82,6.83,6.73,6.74,668614.0,6.82,6.83,6.73,6.74,668614.0
2022-09-30 15:00:00,6.74,6.77,6.71,6.74,1390081.0,6.74,6.77,6.71,6.74,1390081.0
2022-09-30 15:30:00,6.74,6.76,6.61,6.65,4121721.0,6.74,6.76,6.61,6.65,4121721.0
2022-10-03 09:30:00,6.76,6.78,6.62,6.71,807168.0,6.76,6.78,6.62,6.71,807168.0
2022-10-03 10:00:00,6.72,7.02,6.72,7.0,481353.0,6.72,7.02,6.72,7.0,481353.0
2022-10-03 10:30:00,7.0,7.03,6.92,6.96,507625.0,7.0,7.03,6.92,6.96,507625.0
2022-10-03 11:00:00,6.97,7.05,6.95,6.97,679927.0,6.97,7.05,6.95,6.97,679927.0
2022-10-03 11:30:00,6.98,7.0,6.93,6.97,691605.0,6.98,7.0,6.93,6.97,691605.0
2022-10-03 12:00:00,6.97,7.03,6.96,6.97,522429.0,6.97,7.03,6.96,6.97,522429.0
2022-10-03 12:30:00,6.98,7.01,6.96,7.0,357433.0,6.98,7.01,6.96,7.0,357433.0
2022-10-03 13:00:00,7.0,7.09,7.0,7.08,295562.0,7.0,7.09,7.0,7.08,295562.0
2022-10-03 13:30:00,7.08,7.12,7.05,7.05,396403.0,7.08,7.12,7.05,7.05,396403.0
2022-10-03 14:00:00,7.06,7.1,7.04,7.1,342388.0,7.06,7.1,7.04,7.1,342388.0
2022-10-03 14:30:00,7.1,7.13,7.08,7.12,451499.0,7.1,7.13,7.08,7.12,451499.0
2022-10-03 15:00:00,7.12,7.12,7.05,7.07,741105.0,7.12,7.12,7.05,7.07,741105.0
2022-10-03 15:30:00,7.06,7.09,7.0,7.01,2651780.0,7.06,7.09,7.0,7.01,2651780.0
2022-10-04 09:30:00,7.24,7.35,7.21,7.29,829289.0,7.24,7.35,7.21,7.29,829289.0
2022-10-04 10:00:00,7.3,7.33,7.21,7.25,727879.0,7.3,7.33,7.21,7.25,727879.0
2022-10-04 10:30:00,7.25,7.33,7.22,7.31,452549.0,7.25,7.33,7.22,7.31,452549.0
2022-10-04 11:00:00,7.31,7.34,7.3,7.31,316391.0,7.31,7.34,7.3,7.31,316391.0
2022-10-04 11:30:00,7.3,7.35,7.27,7.34,478717.0,7.3,7.35,7.27,7.34,478717.0
2022-10-04 12:00:00,7.34,7.35,7.28,7.32,257467.0,7.34,7.35,7.28,7.32,257467.0
2022-10-04 12:30:00,7.32,7.35,7.27,7.29,195583.0,7.32,7.35,7.27,7.29,195583.0
2022-10-04 13:00:00,7.29,7.31,7.25,7.27,268983.0,7.29,7.31,7.25,7.27,268983.0
2022-10-04 13:30:00,7.27,7.35,7.27,7.32,325727.0,7.27,7.35,7.27,7.32,325727.0
2022-10-04 14:00:00,7.33,7.35,7.32,7.32,257189.0,7.33,7.35,7.32,7.32,257189.0
2022-10-04 14:30:00,7.32,7.36,7.31,7.33,306724.0,7.32,7.36,7.31,7.33,306724.0
2022-10-04 15:00:00,7.33,7.34,7.28,7.33,605548.0,7.33,7.34,7.28,7.33,605548.0
2022-10-04 15:30:00,7.33,7.39,7.31,7.39,1433197.0,7.33,7.39,7.31,7.39,1433197.0
2022-10-05 09:30:00,7.22,7.28,7.15,7.28,437109.0,7.22,7.28,7.15,7.28,437109.0
2022-10-05 10:00:00,7.28,7.3,7.21,7.24,417845.0,7.28,7.3,7.21,7.24,417845.0
2022-10-05 10:30:00,7.24,7.26,7.19,7.21,409464.0,7.24,7.26,7.19,7.21,409464.0
2022-10-05 11:00:00,7.2,7.25,7.19,7.23,267000.0,7.2,7.25,7.19,7.23,267000.0
2022-10-05 11:30:00,7.23,7.28,7.21,7.27,257897.0,7.23,7.28,7.21,7.27,257897.0
2022-10-05 12:00:00,7.27,7.3,7.23,7.29,251869.0,7.27,7.3,7.23,7.29,251869.0
2022-10-05 12:30:00,7.29,7.36,7.27,7.33,250200.0,7.29,7.36,7.27,7.33,250200.0
2022-10-05 13:00:00,7.33,7.39,7.32,7.37,290949.0,7.33,7.39,7.32,7.37,290949.0
2022-10-05 13:30:00,7.37,7.4,7.34,7.35,341993.0,7.37,7.4,7.34,7.35,341993.0
2022-10-05 14:00:00,7.35,7.4,7.34,7.39,266135.0,7.35,7.4,7.34,7.39,266135.0
2022-10-05 14:30:00,7.39,7.47,7.38,7.45,663687.0,7.39,7.47,7.38,7.45,663687.0
2022-10-05 15:00:00,7.46,7.53,7.45,7.52,789094.0,7.46,7.53,7.45,7.52,789094.0
2022-10-05 15:30:00,7.52,7.53,7.46,7.48,1310799.0,7.52,7.53,7.46,7.48,1310799.0
2022-10-06 09:30:00,7.45,7.57,7.45,7.49,412704.0,7.45,7.57,7.45,7.49,412704.0
2022-10-06 10:00:00,7.5,7.5,7.38,7.39,272935.0,7.5,7.5,7.38,7.39,272935.0
2022-10-06 10:30:00,7.39,7.49,7.35,7.48,334749.0,7.39,7.49,7.35,7.48,334749.0
2022-10-06 11:00:00,7.48,7.51,7.42,7.47,677330.0,7.48,7.51,7.42,7.47,677330.0
2022-10-06 11:30:00,7.48,7.49,7.4,7.41,739689.0,7.48,7.49,7.4,7.41,739689.0
2022-10-06 12:00:00,7.41,7.43,7.36,7.41,559082.0,7.41,7.43,7.36,7.41,559082.0
2022-10-06 12:30:00,7.41,7.44,7.38,7.39,1110115.0,7.41,7.44,7.38,7.39,1110115.0
2022-10-06 13:00:00,7.38,7.4,7.34,7.38,1720569.0,7.38,7.4,7.34,7.38,1720569.0
2022-10-06 13:30:00,7.39,7.39,7.33,7.36,558496.0,7.39,7.39,7.33,7.36,558496.0
2022-10-06 14:00:00,7.36,7.36,7.32,7.32,375735.0,7.36,7.36,7.32,7.32,375735.0
2022-10-06 14:30:00,7.32,7.33,7.26,7.28,894440.0,7.32,7.33,7.26,7.28,894440.0
2022-10-06 15:00:00,7.28,7.32,7.26,7.32,627676.0,7.28,7.32,7.26,7.32,627676.0
2022-10-06 15:30:00,7.32,7.34,7.27,7.28,3105136.0,7.32,7.34,7.27,7.28,3105136.0
2022-10-07 09:30:00,7.12,7.2,7.03,7.06,589161.0,7.12,7.2,7.03,7.06,589161.0
2022-10-07 10:00:00,7.05,7.18,7.05,7.13,332132.0,7.05,7.18,7.05,7.13,332132.0
2022-10-07 10:30:00,7.14,7.19,7.09,7.15,674461.0,7.14,7.19,7.09,7.15,674461.0
2022-10-07 11:00:00,7.15,7.19,7.05,7.06,1126117.0,7.15,7.19,7.05,7.06,1126117.0
2022-10-07 11:30:00,7.06,7.07,7.0,7.06,927957.0,7.06,7.07,7.0,7.06,927957.0
2022-10-07 12:00:00,7.05,7.07,6.98,6.99,313134.0,7.05,7.07,6.98,6.99,313134.0
2022-10-07 12:30:00,6.98,7.02,6.97,7.0,307019.0,6.98,7.02,6.97,7.0,307019.0
2022-10-07 13:00:00,7.0,7.03,6.99,7.02,242279.0,7.0,7.03,6.99,7.02,242279.0
2022-10-07 13:30:00,7.02,7.02,6.98,6.99,212167.0,7.02,7.02,6.98,6.99,212167.0
2022-10-07 14:00:00,6.99,7.03,6.98,7.0,288975.0,6.99,7.03,6.98,7.0,288975.0
2022-10-07 14:30:00,7.0,7.02,6.98,7.0,702920.0,7.0,7.02,6.98,7.0,702920.0
2022-10-07 15:00:00,7.0,7.03,6.97,6.98,576359.0,7.0,7.03,6.97,6.98,576359.0
2022-10-07 15:30:00,6.98,7.07,6.97,7.07,1303761.0,6.98,7.07,6.97,7.07,1303761.0
2022-10-10 09:30:00,7.13,7.17,6.91,6.96,702575.0,7.13,7.17,6.91,6.96,702575.0
2022-10-10 10:00:00,6.96,7.02,6.94,6.99,304313.0,6.96,7.02,6.94,6.99,304313.0
2022-10-10 10:30:00,6.99,7.01,6.92,6.95,274851.0,6.99,7.01,6.92,6.95,274851.0
2022-10-10 11:00:00,6.95,6.99,6.92,6.95,672488.0,6.95,6.99,6.92,6.95,672488.0
2022-10-10 11:30:00,6.95,7.01,6.9,6.99,594441.0,6.95,7.01,6.9,6.99,594441.0
2022-10-10 12:00:00,6.98,6.99,6.87,6.87,435962.0,6.98,6.99,6.87,6.87,435962.0
2022-10-10 12:30:00,6.88,6.89,6.84,6.86,438212.0,6.88,6.89,6.84,6.86,438212.0
2022-10-10 13:00:00,6.85,6.89,6.83,6.88,347114.0,6.85,6.89,6.83,6.88,347114.0
2022-10-10 13:30:00,6.88,6.97,6.88,6.94,428401.0,6.88,6.97,6.88,6.94,428401.0
2022-10-10 14:00:00,6.94,6.94,6.9,6.93,481240.0,6.94,6.94,6.9,6.93,481240.0
2022-10-10 14:30:00,6.93,6.97,6.92,6.94,475585.0,6.93,6.97,6.92,6.94,475585.0
2022-10-10 15:00:00,6.94,6.98,6.92,6.94,548050.0,6.94,6.98,6.92,6.94,548050.0
2022-10-10 15:30:00,6.94,6.97,6.92,6.93,1128411.0,6.94,6.97,6.92,6.93,1128411.0
2022-10-11 09:30:00,6.98,7.01,6.9,6.93,481252.0,6.98,7.01,6.9,6.93,481252.0
2022-10-11 10:00:00,6.93,7.03,6.91,7.0,318629.0,6.93,7.03,6.91,7.0,318629.0
2022-10-11 10:30:00,7.0,7.1,6.98,7.06,604631.0,7.0,7.1,6.98,7.06,604631.0
2022-10-11 11:00:00,7.05,7.17,7.05,7.16,331233.0,7.05,7.17,7.05,7.16,331233.0
2022-10-11 11:30:00,7.16,7.25,7.16,7.21,358055.0,7.16,7.25,7.16,7.21,358055.0
2022-10-11 12:00:00,7.22,7.28,7.17,7.25,387227.0,7.22,7.28,7.17,7.25,387227.0
2022-10-11 12:30:00,7.25,7.32,7.24,7.29,369149.0,7.25,7.32,7.24,7.29,369149.0
2022-10-11 13:00:00,7.29,7.3,7.23,7.24,419535.0,7.29,7.3,7.23,7.24,419535.0
2022-10-11 13:30:00,7.24,7.28,7.22,7.24,431005.0,7.24,7.28,7.22,7.24,431005.0
2022-10-11 14:00:00,7.25,7.25,7.2,7.23,299244.0,7.25,7.25,7.2,7.23,299244.0
2022-10-11 14:30:00,7.23,7.25,7.12,7.13,551798.0,7.23,7.25,7.12,7.13,551798.0
2022-10-11 15:00:00,7.13,7.14,7.08,7.11,414514.0,7.13,7.14,7.08,7.11,414514.0
2022-10-11 15:30:00,7.11,7.14,7.09,7.12,1076976.0,7.11,7.14,7.09,7.12,1076976.0
2022-10-12 09:30:00,7.13,7.18,7.03,7.14,601956.0,7.13,7.18,7.03,7.14,601956.0
2022-10-12 10:00:00,7.14,7.16,7.06,7.11,427524.0,7.14,7.16,7.06,7.11,427524.0
2022-10-12 10:30:00,7.11,7.12,7.04,7.09,367764.0,7.11,7.12,7.04,7.09,367764.0
2022-10-12 11:00:00,7.09,7.14,7.08,7.14,250241.0,7.09,7.14,7.08,7.14,250241.0
2022-10-12 11:30:00,7.14,7.15,7.1,7.15,284024.0,7.14,7.15,7.1,7.15,284024.0
2022-10-12 12:00:00,7.15,7.16,7.09,7.11,405619.0,7.15,7.16,7.09,7.11,405619.0
2022-10-12 12:30:00,7.1,7.14,7.09,7.13,287058.0,7.1,7.14,7.09,7.13,287058.0
2022-10-12 13:00:00,7.13,7.14,7.12,7.13,208152.0,7.13,7.14,7.12,7.13,208152.0
2022-10-12 13:30:00,7.12,7.12,7.08,7.1,355822.0,7.12,7.12,7.08,7.1,355822.0
2022-10-12 14:00:00,7.1,7.14,7.08,7.14,375753.0,7.1,7.14,7.08,7.14,375753.0
2022-10-12 14:30:00,7.14,7.15,7.07,7.08,274767.0,7.14,7.15,7.07,7.08,274767.0
2022-10-12 15:00:00,7.08,7.12,7.06,7.1,625735.0,7.08,7.12,7.06,7.1,625735.0
2022-10-12 15:30:00,7.1,7.11,7.03,7.04,1616143.0,7.1,7.11,7.03,7.04,1616143.0
2022-10-13 09:30:00,6.84,7.0,6.7,6.97,670733.0,6.84,7.0,6.7,6.97,670733.0
2022-10-13 10:00:00,6.97,6.98,6.9,6.91,463297.0,6.97,6.98,6.9,6.91,463297.0
2022-10-13 10:30:00,6.9,7.03,6.89,7.0,620456.0,6.9,7.03,6.89,7.0,620456.0
2022-10-13 11:00:00,7.0,7.23,6.99,7.18,500366.0,7.0,7.23,6.99,7.18,500366.0
2022-10-13 11:30:00,7.19,7.31,7.17,7.22,588325.0,7.19,7.31,7.17,7.22,588325.0
2022-10-13 12:00:00,7.22,7.25,7.15,7.18,442310.0,7.22,7.25,7.15,7.18,442310.0
2022-10-13 12:30:00,7.18,7.24,7.17,7.23,292784.0,7.18,7.24,7.17,7.23,292784.0
2022-10-13 13:00:00,7.24,7.31,7.21,7.31,309513.0,7.24,7.31,7.21,7.31,309513.0
2022-10-13 13:30:00,7.31,7.33,7.26,7.28,353091.0,7.31,7.33,7.26,7.28,353091.0
2022-10-13 14:00:00,7.27,7.28,7.21,7.21,222351.0,7.27,7.28,7.21,7.21,222351.0
2022-10-13 14:30:00,7.21,7.27,7.21,7.27,245482.0,7.21,7.27,7.21,7.27,245482.0
2022-10-13 15:00:00,7.27,7.28,7.22,7.22,296668.0,7.27,7.28,7.22,7.22,296668.0
2022-10-13 15:30:00,7.22,7.25,7.2,7.21,1120673.0,7.22,7.25,7.2,7.21,1120673.0
2022-10-14 09:30:00,7.31,7.4,7.24,7.29,701773.0,7.31,7.4,7.24,7.29,701773.0
2022-10-14 10:00:00,7.29,7.29,7.09,7.14,477023.0,7.29,7.29,7.09,7.14,477023.0
2022-10-14 10:30:00,7.14,7.17,7.06,7.13,506567.0,7.14,7.17,7.06,7.13,506567.0
2022-10-14 11:00:00,7.13,7.17,7.04,7.12,506217.0,7.13,7.17,7.04,7.12,506217.0
2022-10-14 11:30:00,7.12,7.12,7.05,7.06,508786.0,7.12,7.12,7.05,7.06,508786.0
2022-10-14 12:00:00,7.06,7.09,6.98,7.0,469172.0,7.06,7.09,6.98,7.0,469172.0
2022-10-14 12:30:00,7.01,7.05,6.98,7.0,429176.0,7.01,7.05,6.98,7.0,429176.0
2022-10-14 13:00:00,7.0,7.03,6.96,6.98,344614.0,7.0,7.03,6.96,6.98,344614.0
2022-10-14 13:30:00,6.98,7.0,6.96,7.0,314796.0,6.98,7.0,6.96,7.0,314796.0
2022-10-14 14:00:00,6.99,6.99,6.93,6.96,274084.0,6.99,6.99,6.93,6.96,274084.0
2022-10-14 14:30:00,6.96,6.97,6.93,6.96,284860.0,6.96,6.97,6.93,6.96,284860.0
2022-10-14 15:00:00,6.96,7.0,6.95,7.0,532311.0,6.96,7.0,6.95,7.0,532311.0
2022-10-14 15:30:00,7.0,7.02,6.96,6.98,1076564.0,7.0,7.02,6.96,6.98,1076564.0
2022-10-17 09:30:00,7.21,7.28,7.16,7.19,607942.0,7.21,7.28,7.16,7.19,607942.0
2022-10-17 10:00:00,7.2,7.26,7.18,7.23,456669.0,7.2,7.26,7.18,7.23,456669.0
2022-10-17 10:30:00,7.23,7.27,7.14,7.16,529887.0,7.23,7.27,7.14,7.16,529887.0
2022-10-17 11:00:00,7.15,7.23,7.13,7.22,528919.0,7.15,7.23,7.13,7.22,528919.0
2022-10-17 11:30:00,7.22,7.29,7.21,7.26,532324.0,7.22,7.29,7.21,7.26,532324.0
2022-10-17 12:00:00,7.27,7.29,7.23,7.25,484224.0,7.27,7.29,7.23,7.25,484224.0
2022-10-17 12:30:00,7.25,7.27,7.18,7.19,417443.0,7.25,7.27,7.18,7.19,417443.0
2022-10-17 13:00:00,7.19,7.22,7.17,7.21,377136.0,7.19,7.22,7.17,7.21,377136.0
2022-10-17 13:30:00,7.21,7.22,7.18,7.21,390846.0,7.21,7.22,7.18,7.21,390846.0
2022-10-17 14:00:00,7.21,7.22,7.18,7.19,235185.0,7.21,7.22,7.18,7.19,235185.0
2022-10-17 14:30:00,7.19,7.2,7.16,7.19,329301.0,7.19,7.2,7.16,7.19,329301.0
2022-10-17 15:00:00,7.19,7.19,7.15,7.18,463913.0,7.19,7.19,7.15,7.18,463913.0
2022-10-17 15:30:00,7.18,7.19,7.15,7.18,1314614.0,7.18,7.19,7.15,7.18,1314614.0
2022-10-18 09:30:00,7.39,7.54,7.35,7.49,1085667.0,7.39,7.54,7.35,7.49,1085667.0
2022-10-18 10:00:00,7.49,7.52,7.34,7.35,582279.0,7.49,7.52,7.34,7.35,582279.0
2022-10-18 10:30:00,7.35,7.37,7.28,7.33,544627.0,7.35,7.37,7.28,7.33,544627.0
2022-10-18 11:00:00,7.33,7.38,7.23,7.24,458889.0,7.33,7.38,7.23,7.24,458889.0
2022-10-18 11:30:00,7.23,7.25,7.18,7.25,408447.0,7.23,7.25,7.18,7.25,408447.0
2022-10-18 12:00:00,7.24,7.28,7.21,7.24,415841.0,7.24,7.28,7.21,7.24,415841.0
2022-10-18 12:30:00,7.24,7.3,7.22,7.25,470041.0,7.24,7.3,7.22,7.25,470041.0
2022-10-18 13:00:00,7.25,7.25,7.19,7.23,604888.0,7.25,7.25,7.19,7.23,604888.0
2022-10-18 13:30:00,7.23,7.26,7.21,7.24,676039.0,7.23,7.26,7.21,7.24,676039.0
2022-10-18 14:00:00,7.24,7.24,7.2,7.23,408781.0,7.24,7.24,7.2,7.23,408781.0
2022-10-18 14:30:00,7.24,7.24,7.11,7.15,569054.0,7.24,7.24,7.11,7.15,569054.0
2022-10-18 15:00:00,7.14,7.15,7.11,7.14,376621.0,7.14,7.15,7.11,7.14,376621.0
2022-10-18 15:30:00,7.13,7.19,7.13,7.18,1356133.0,7.13,7.19,7.13,7.18,1356133.0
2022-10-19 09:30:00,6.97,7.17,6.97,7.0,613349.0,6.97,7.17,6.97,7.0,613349.0
2022-10-19 10:00:00,7.0,7.13,7.0,7.1,337492.0,7.0,7.13,7.0,7.1,337492.0
2022-10-19 10:30:00,7.11,7.13,7.01,7.01,493487.0,7.11,7.13,7.01,7.01,493487.0
2022-10-19 11:00:00,7.02,7.04,7.0,7.0,523819.0,7.02,7.04,7.0,7.0,523819.0
2022-10-19 11:30:00,7.0,7.03,6.97,6.98,415081.0,7.0,7.03,6.97,6.98,415081.0
2022-10-19 12:00:00,6.98,6.98,6.87,6.87,454534.0,6.98,6.98,6.87,6.87,454534.0
2022-10-19 12:30:00,6.87,6.9,6.8,6.83,690565.0,6.87,6.9,6.8,6.83,690565.0
2022-10-19 13:00:00,6.83,6.84,6.79,6.79,492228.0,6.83,6.84,6.79,6.79,492228.0
2022-10-19 13:30:00,6.79,6.81,6.74,6.76,573625.0,6.79,6.81,6.74,6.76,573625.0
2022-10-19 14:00:00,6.76,6.81,6.75,6.79,544519.0,6.76,6.81,6.75,6.79,544519.0
2022-10-19 14:30:00,6.79,6.82,6.78,6.79,535779.0,6.79,6.82,6.78,6.79,535779.0
2022-10-19 15:00:00,6.79,6.82,6.77,6.8,819097.0,6.79,6.82,6.77,6.8,819097.0
2022-10-19 15:30:00,6.8,6.93,6.8,6.93,2251745.0,6.8,6.93,6.8,6.93,2251745.0
2022-10-20 09:30:00,6.98,7.06,6.95,7.01,772728.0,6.98,7.06,6.95,7.01,772728.0
2022-10-20 10:00:00,7.01,7.16,7.0,7.12,555033.0,7.01,7.16,7.0,7.12,555033.0
2022-10-20 10:30:00,7.12,7.13,7.02,7.04,475554.0,7.12,7.13,7.02,7.04,475554.0
2022-10-20 11:00:00,7.04,7.07,6.99,7.02,477089.0,7.04,7.07,6.99,7.02,477089.0
2022-10-20 11:30:00,7.02,7.03,6.99,7.0,931027.0,7.02,7.03,6.99,7.0,931027.0
2022-10-20 12:00:00,7.0,7.01,6.87,6.89,1141139.0,7.0,7.01,6.87,6.89,1141139.0
2022-10-20 12:30:00,6.89,6.91,6.8,6.81,595477.0,6.89,6.91,6.8,6.81,595477.0
2022-10-20 13:00:00,6.8,6.82,6.75,6.78,518671.0,6.8,6.82,6.75,6.78,518671.0
2022-10-20 13:30:00,6.78,6.78,6.66,6.7,1101020.0,6.78,6.78,6.66,6.7,1101020.0
2022-10-20 14:00:00,6.7,6.71,6.66,6.67,483032.0,6.7,6.71,6.66,6.67,483032.0
2022-10-20 14:30:00,6.66,6.69,6.63,6.65,677415.0,6.66,6.69,6.63,6.65,677415.0
2022-10-20 15:00:00,6.65,6.69,6.63,6.65,1026504.0,6.65,6.69,6.63,6.65,1026504.0
2022-10-20 15:30:00,6.65,6.68,6.62,6.63,2652909.0,6.65,6.68,6.62,6.63,2652909.0
2022-10-21 09:30:00,6.51,6.69,6.49,6.65,1430364.0,6.51,6.69,6.49,6.65,1430364.0
2022-10-21 10:00:00,6.66,6.72,6.56,6.57,609136.0,6.66,6.72,6.56,6.57,609136.0
2022-10-21 10:30:00,6.57,6.58,6.5,6.53,629244.0,6.57,6.58,6.5,6.53,629244.0
2022-10-21 11:00:00,6.52,6.56,6.5,6.56,491969.0,6.52,6.56,6.5,6.56,491969.0
2022-10-21 11:30:00,6.56,6.62,6.55,6.6,491120.0,6.56,6.62,6.55,6.6,491120.0
2022-10-21 12:00:00,6.6,6.64,6.58,6.6,408140.0,6.6,6.64,6.58,6.6,408140.0
2022-10-21 12:30:00,6.6,6.67,6.59,6.65,508167.0,6.6,6.67,6.59,6.65,508167.0
2022-10-21 13:00:00,6.65,6.7,6.65,6.7,404098.0,6.65,6.7,6.65,6.7,404098.0
2022-10-21 13:30:00,6.69,6.76,6.69,6.74,363256.0,6.69,6.76,6.69,6.74,363256.0
2022-10-21 14:00:00,6.74,6.76,6.73,6.75,475219.0,6.74,6.76,6.73,6.75,475219.0
2022-10-21 14:30:00,6.76,6.77,6.72,6.75,323354.0,6.76,6.77,6.72,6.75,323354.0
2022-10-21 15:00:00,6.75,6.81,6.73,6.81,551045.0,6.75,6.81,6.73,6.81,551045.0
2022-10-21 15:30:00,6.81,6.83,6.8,6.81,1348650.0,6.81,6.83,6.8,6.81,1348650.0
2022-10-24 09:30:00,6.82,6.98,6.76,6.96,1266437.0,6.82,6.98,6.76,6.96,1266437.0
2022-10-24 10:00:00,6.95,6.96,6.79,6.83,703673.0,6.95,6.96,6.79,6.83,703673.0
2022-10-24 10:30:00,6.83,6.88,6.78,6.87,560419.0,6.83,6.88,6.78,6.87,560419.0
2022-10-24 11:00:00,6.88,6.97,6.85,6.97,660471.0,6.88,6.97,6.85,6.97,660471.0
2022-10-24 11:30:00,6.97,7.05,6.93,7.05,805381.0,6.97,7.05,6.93,7.05,805381.0
2022-10-24 12:00:00,7.05,7.09,7.03,7.08,483403.0,7.05,7.09,7.03,7.08,483403.0
2022-10-24 12:30:00,7.08,7.09,7.02,7.03,489767.0,7.08,7.09,7.02,7.03,489767.0
2022-10-24 13:00:00,7.02,7.07,7.0,7.05,934122.0,7.02,7.07,7.0,7.05,934122.0
2022-10-24 13:30:00,7.04,7.09,7.03,7.08,634043.0,7.04,7.09,7.03,7.08,634043.0
2022-10-24 14:00:00,7.08,7.13,7.07,7.12,474260.0,7.08,7.13,7.07,7.12,474260.0
2022-10-24 14:30:00,7.12,7.18,7.11,7.18,749144.0,7.12,7.18,7.11,7.18,749144.0
2022-10-24 15:00:00,7.18,7.2,7.16,7.19,599562.0,7.18,7.2,7.16,7.19,599562.0
2022-10-24 15:30:00,7.19,7.19,7.15,7.17,1624020.0,7.19,7.19,7.15,7.17,1624020.0
2022-10-25 09:30:00,7.13,7.34,7.13,7.33,991179.0,7.13,7.34,7.13,7.33,991179.0
2022-10-25 10:00:00,7.33,7.35,7.27,7.33,674382.0,7.33,7.35,7.27,7.33,674382.0
2022-10-25 10:30:00,7.33,7.36,7.27,7.31,551188.0,7.33,7.36,7.27,7.31,551188.0
2022-10-25 11:00:00,7.31,7.39,7.3,7.35,465566.0,7.31,7.39,7.3,7.35,465566.0
2022-10-25 11:30:00,7.35,7.38,7.33,7.34,458094.0,7.35,7.38,7.33,7.34,458094.0
2022-10-25 12:00:00,7.34,7.39,7.33,7.33,456514.0,7.34,7.39,7.33,7.33,456514.0
2022-10-25 12:30:00,7.33,7.35,7.3,7.31,806903.0,7.33,7.35,7.3,7.31,806903.0
2022-10-25 13:00:00,7.31,7.37,7.3,7.35,449578.0,7.31,7.37,7.3,7.35,449578.0
2022-10-25 13:30:00,7.35,7.37,7.32,7.36,237269.0,7.35,7.37,7.32,7.36,237269.0
2022-10-25 14:00:00,7.36,7.38,7.33,7.35,337439.0,7.36,7.38,7.33,7.35,337439.0
2022-10-25 14:30:00,7.36,7.38,7.32,7.33,343073.0,7.36,7.38,7.32,7.33,343073.0
2022-10-25 15:00:00,7.33,7.38,7.32,7.38,637917.0,7.33,7.38,7.32,7.38,637917.0
2022-10-25 15:30:00,7.38,7.4,7.35,7.36,1698943.0,7.38,7.4,7.35,7.36,1698943.0
2022-10-26 09:30:00,7.26,7.49,7.22,7.37,1069748.0,7.26,7.49,7.22,7.37,1069748.0
2022-10-26 10:00:00,7.37,7.45,7.36,7.44,657593.0,7.37,7.45,7.36,7.44,657593.0
2022-10-26 10:30:00,7.44,7.45,7.37,7.39,454296.0,7.44,7.45,7.37,7.39,454296.0
2022-10-26 11:00:00,7.4,7.5,7.4,7.47,366727.0,7.4,7.5,7.4,7.47,366727.0
2022-10-26 11:30:00,7.47,7.5,7.44,7.46,329499.0,7.47,7.5,7.44,7.46,329499.0
2022-10-26 12:00:00,7.46,7.49,7.42,7.43,328023.0,7.46,7.49,7.42,7.43,328023.0
2022-10-26 12:30:00,7.43,7.44,7.28,7.29,640408.0,7.43,7.44,7.28,7.29,640408.0
2022-10-26 13:00:00,7.29,7.31,7.25,7.26,727641.0,7.29,7.31,7.25,7.26,727641.0
2022-10-26 13:30:00,7.26,7.29,7.23,7.28,583017.0,7.26,7.29,7.23,7.28,583017.0
2022-10-26 14:00:00,7.28,7.31,7.24,7.24,331684.0,7.28,7.31,7.24,7.24,331684.0
2022-10-26 14:30:00,7.25,7.27,7.21,7.23,377774.0,7.25,7.27,7.21,7.23,377774.0
2022-10-26 15:00:00,7.22,7.22,7.18,7.2,430454.0,7.22,7.22,7.18,7.2,430454.0
2022-10-26 15:30:00,7.2,7.23,7.19,7.2,1345314.0,7.2,7.23,7.19,7.2,1345314.0
2022-10-27 09:30:00,7.29,7.39,7.19,7.23,796450.0,7.29,7.39,7.19,7.23,796450.0
2022-10-27 10:00:00,7.23,7.35,7.22,7.32,742946.0,7.23,7.35,7.22,7.32,742946.0
2022-10-27 10:30:00,7.31,7.35,7.24,7.24,470094.0,7.31,7.35,7.24,7.24,470094.0
2022-10-27 11:00:00,7.25,7.28,7.22,7.26,735847.0,7.25,7.28,7.22,7.26,735847.0
2022-10-27 11:30:00,7.26,7.28,7.2,7.23,628404.0,7.26,7.28,7.2,7.23,628404.0
2022-10-27 12:00:00,7.24,7.27,7.19,7.19,336813.0,7.24,7.27,7.19,7.19,336813.0
2022-10-27 12:30:00,7.19,7.23,7.19,7.22,186969.0,7.19,7.23,7.19,7.22,186969.0
2022-10-27 13:00:00,7.23,7.29,7.21,7.26,193185.0,7.23,7.29,7.21,7.26,193185.0
2022-10-27 13:30:00,7.26,7.26,7.21,7.22,125080.0,7.26,7.26,7.21,7.22,125080.0
2022-10-27 14:00:00,7.21,7.22,7.16,7.19,202995.0,7.21,7.22,7.16,7.19,202995.0
2022-10-27 14:30:00,7.18,7.19,7.14,7.15,305985.0,7.18,7.19,7.14,7.15,305985.0
2022-10-27 15:00:00,7.15,7.18,7.13,7.17,477964.0,7.15,7.18,7.13,7.17,477964.0
2022-10-27 15:30:00,7.17,7.18,7.14,7.16,1518939.0,7.17,7.18,7.14,7.16,1518939.0
2022-10-28 09:30:00,7.15,7.25,7.09,7.13,655510.0,7.15,7.25,7.09,7.13,655510.0
2022-10-28 10:00:00,7.14,7.17,7.03,7.11,440746.0,7.14,7.17,7.03,7.11,440746.0
2022-10-28 10:30:00,7.11,7.17,7.07,7.17,257295.0,7.11,7.17,7.07,7.17,257295.0
2022-10-28 11:00:00,7.17,7.2,7.15,7.18,375556.0,7.17,7.2,7.15,7.18,375556.0
2022-10-28 11:30:00,7.18,7.22,7.17,7.19,329655.0,7.18,7.22,7.17,7.19,329655.0
2022-10-28 12:00:00,7.18,7.24,7.17,7.23,368759.0,7.18,7.24,7.17,7.23,368759.0
2022-10-28 12:30:00,7.23,7.27,7.22,7.25,229635.0,7.23,7.27,7.22,7.25,229635.0
2022-10-28 13:00:00,7.26,7.29,7.25,7.27,276562.0,7.26,7.29,7.25,7.27,276562.0
2022-10-28 13:30:00,7.27,7.29,7.26,7.28,150235.0,7.27,7.29,7.26,7.28,150235.0
2022-10-28 14:00:00,7.27,7.3,7.27,7.28,209019.0,7.27,7.3,7.27,7.28,209019.0
2022-10-28 14:30:00,7.28,7.33,7.27,7.32,274766.0,7.28,7.33,7.27,7.32,274766.0
2022-10-28 15:00:00,7.32,7.33,7.3,7.33,263098.0,7.32,7.33,7.3,7.33,263098.0
2022-10-28 15:30:00,7.32,7.35,7.31,7.33,1208608.0,7.32,7.35,7.31,7.33,1208608.0
2022-10-31 09:30:00,7.22,7.31,7.21,7.26,730578.0,7.22,7.31,7.21,7.26,730578.0
2022-10-31 10:00:00,7.26,7.32,7.23,7.25,410384.0,7.26,7.32,7.23,7.25,410384.0
2022-10-31 10:30:00,7.25,7.32,7.22,7.28,428481.0,7.25,7.32,7.22,7.28,428481.0
2022-10-31 11:00:00,7.28,7.35,7.27,7.35,312588.0,7.28,7.35,7.27,7.35,312588.0
2022-10-31 11:30:00,7.35,7.4,7.33,7.37,500981.0,7.35,7.4,7.33,7.37,500981.0
2022-10-31 12:00:00,7.37,7.43,7.36,7.36,546504.0,7.37,7.43,7.36,7.36,546504.0
2022-10-31 12:30:00,7.36,7.37,7.34,7.37,260252.0,7.36,7.37,7.34,7.37,260252.0
2022-10-31 13:00:00,7.37,7.42,7.35,7.42,336186.0,7.37,7.42,7.35,7.42,336186.0
2022-10-31 13:30:00,7.41,7.43,7.39,7.43,286215.0,7.41,7.43,7.39,7.43,286215.0
2022-10-31 14:00:00,7.43,7.47,7.42,7.46,674899.0,7.43,7.47,7.42,7.46,674899.0
2022-10-31 14:30:00,7.46,7.48,7.44,7.44,516743.0,7.46,7.48,7.44,7.44,516743.0
2022-10-31 15:00:00,7.45,7.48,7.42,7.46,704418.0,7.45,7.48,7.42,7.46,704418.0
2022-10-31 15:30:00,7.45,7.47,7.45,7.46,2524993.0,7.45,7.47,7.45,7.46,2524993.0
2022-11-01 09:30:00,7.63,7.73,7.55,7.56,695494.0,7.63,7.73,7.55,7.56,695494.0
2022-11-01 10:00:00,7.56,7.56,7.38,7.44,529350.0,7.56,7.56,7.38,7.44,529350.0
2022-11-01 10:30:00,7.45,7.45,7.3,7.33,474623.0,7.45,7.45,7.3,7.33,474623.0
2022-11-01 11:00:00,7.33,7.4,7.32,7.4,338067.0,7.33,7.4,7.32,7.4,338067.0
2022-11-01 11:30:00,7.4,7.49,7.37,7.48,460739.0,7.4,7.49,7.37,7.48,460739.0
2022-11-01 12:00:00,7.48,7.53,7.47,7.53,576815.0,7.48,7.53,7.47,7.53,576815.0
2022-11-01 12:30:00,7.52,7.6,7.5,7.6,524915.0,7.52,7.6,7.5,7.6,524915.0
2022-11-01 13:00:00,7.6,7.63,7.59,7.61,526726.0,7.6,7.63,7.59,7.61,526726.0
2022-11-01 13:30:00,7.61,7.64,7.59,7.64,271467.0,7.61,7.64,7.59,7.64,271467.0
2022-11-01 14:00:00,7.64,7.65,7.6,7.61,367083.0,7.64,7.65,7.6,7.61,367083.0
2022-11-01 14:30:00,7.61,7.64,7.59,7.64,443811.0,7.61,7.64,7.59,7.64,443811.0
2022-11-01 15:00:00,7.64,7.65,7.56,7.58,791750.0,7.64,7.65,7.56,7.58,791750.0
2022-11-01 15:30:00,7.58,7.59,7.53,7.54,2946061.0,7.58,7.59,7.53,7.54,2946061.0
2022-11-02 09:30:00,7.64,7.64,7.37,7.38,655149.0,7.64,7.64,7.37,7.38,655149.0
2022-11-02 10:00:00,7.38,7.4,7.34,7.36,427474.0,7.38,7.4,7.34,7.36,427474.0
2022-11-02 10:30:00,7.36,7.43,7.35,7.41,513447.0,7.36,7.43,7.35,7.41,513447.0
2022-11-02 11:00:00,7.42,7.47,7.4,7.46,730075.0,7.42,7.47,7.4,7.46,730075.0
2022-11-02 11:30:00,7.46,7.46,7.36,7.37,269940.0,7.46,7.46,7.36,7.37,269940.0
2022-11-02 12:00:00,7.36,7.37,7.28,7.31,477689.0,7.36,7.37,7.28,7.31,477689.0
2022-11-02 12:30:00,7.31,7.33,7.29,7.31,482281.0,7.31,7.33,7.29,7.31,482281.0
2022-11-02 13:00:00,7.3,7.36,7.29,7.35,714111.0,7.3,7.36,7.29,7.35,714111.0
2022-11-02 13:30:00,7.35,7.36,7.31,7.33,397629.0,7.35,7.36,7.31,7.33,397629.0
2022-11-02 14:00:00,7.33,7.56,7.32,7.55,1154283.0,7.33,7.56,7.32,7.55,1154283.0
2022-11-02 14:30:00,7.55,7.59,7.3,7.33,1593995.0,7.55,7.59,7.3,7.33,1593995.0
2022-11-02 15:00:00,7.33,7.39,7.18,7.21,952144.0,7.33,7.39,7.18,7.21,952144.0
2022-11-02 15:30:00,7.21,7.21,7.08,7.09,2183417.0,7.21,7.21,7.08,7.09,2183417.0
2022-11-03 09:30:00,7.51,8.23,7.46,8.03,3185627.0,7.51,8.23,7.46,8.03,3185627.0
2022-11-03 10:00:00,8.03,8.26,7.93,8.25,2221263.0,8.03,8.26,7.93,8.25,2221263.0
2022-11-03 10:30:00,8.25,8.31,8.19,8.24,1401056.0,8.25,8.31,8.19,8.24,1401056.0
2022-11-03 11:00:00,8.24,8.25,8.03,8.07,1334272.0,8.24,8.25,8.03,8.07,1334272.0
2022-11-03 11:30:00,8.06,8.1,7.95,7.96,977045.0,8.06,8.1,7.95,7.96,977045.0
2022-11-03 12:00:00,7.96,8.08,7.93,7.97,1011874.0,7.96,8.08,7.93,7.97,1011874.0
2022-11-03 12:30:00,7.97,8.01,7.83,7.94,991654.0,7.97,8.01,7.83,7.94,991654.0
2022-11-03 13:00:00,7.94,7.99,7.91,7.95,533187.0,7.94,7.99,7.91,7.95,533187.0
2022-11-03 13:30:00,7.95,8.0,7.91,7.98,641149.0,7.95,8.0,7.91,7.98,641149.0
2022-11-03 14:00:00,7.99,8.06,7.98,8.04,719949.0,7.99,8.06,7.98,8.04,719949.0
2022-11-03 14:30:00,8.04,8.04,7.96,7.99,595381.0,8.04,8.04,7.96,7.99,595381.0
2022-11-03 15:00:00,7.99,8.1,7.97,8.09,1130324.0,7.99,8.1,7.97,8.09,1130324.0
2022-11-03 15:30:00,8.09,8.12,7.94,7.94,3474235.0,8.09,8.12,7.94,7.94,3474235.0
2022-11-04 09:30:00,8.17,8.41,8.14,8.38,1820669.0,8.17,8.41,8.14,8.38,1820669.0
2022-11-04 10:00:00,8.38,8.5,8.36,8.43,1084840.0,8.38,8.5,8.36,8.43,1084840.0
2022-11-04 10:30:00,8.42,8.46,8.36,8.38,802101.0,8.42,8.46,8.36,8.38,802101.0
2022-11-04 11:00:00,8.39,8.43,8.32,8.33,703401.0,8.39,8.43,8.32,8.33,703401.0
2022-11-04 11:30:00,8.33,8.37,8.16,8.17,820514.0,8.33,8.37,8.16,8.17,820514.0
2022-11-04 12:00:00,8.17,8.21,8.12,8.21,638126.0,8.17,8.21,8.12,8.21,638126.0
2022-11-04 12:30:00,8.21,8.23,8.14,8.2,753216.0,8.21,8.23,8.14,8.2,753216.0
2022-11-04 13:00:00,8.2,8.23,8.16,8.19,547607.0,8.2,8.23,8.16,8.19,547607.0
2022-11-04 13:30:00,8.19,8.24,8.17,8.19,476000.0,8.19,8.24,8.17,8.19,476000.0
2022-11-04 14:00:00,8.18,8.23,8.16,8.22,546587.0,8.18,8.23,8.16,8.22,546587.0
2022-11-04 14:30:00,8.22,8.29,8.21,8.28,634681.0,8.22,8.29,8.21,8.28,634681.0
2022-11-04 15:00:00,8.28,8.33,8.27,8.33,700253.0,8.28,8.33,8.27,8.33,700253.0
2022-11-04 15:30:00,8.32,8.34,8.25,8.3,2009112.0,8.32,8.34,8.25,8.3,2009112.0
2022-11-07 09:30:00,8.39,8.43,8.11,8.14,1005069.0,8.39,8.43,8.11,8.14,1005069.0
2022-11-07 10:00:00,8.14,8.2,8.04,8.05,580817.0,8.14,8.2,8.04,8.05,580817.0
2022-11-07 10:30:00,8.05,8.11,8.02,8.1,451394.0,8.05,8.11,8.02,8.1,451394.0
2022-11-07 11:00:00,8.11,8.17,8.05,8.16,1158133.0,8.11,8.17,8.05,8.16,1158133.0
2022-11-07 11:30:00,8.16,8.19,8.1,8.1,659253.0,8.16,8.19,8.1,8.1,659253.0
2022-11-07 12:00:00,8.11,8.17,8.07,8.16,402321.0,8.11,8.17,8.07,8.16,402321.0
2022-11-07 12:30:00,8.16,8.17,8.1,8.11,341322.0,8.16,8.17,8.1,8.11,341322.0
2022-11-07 13:00:00,8.1,8.16,8.1,8.13,339934.0,8.1,8.16,8.1,8.13,339934.0
2022-11-07 13:30:00,8.13,8.18,8.12,8.18,349989.0,8.13,8.18,8.12,8.18,349989.0
2022-11-07 14:00:00,8.18,8.24,8.17,8.22,432406.0,8.18,8.24,8.17,8.22,432406.0
2022-11-07 14:30:00,8.23,8.26,8.23,8.25,622815.0,8.23,8.26,8.23,8.25,622815.0
2022-11-07 15:00:00,8.25,8.35,8.24,8.35,908756.0,8.25,8.35,8.24,8.35,908756.0
2022-11-07 15:30:00,8.35,8.39,8.26,8.27,2158233.0,8.35,8.39,8.26,8.27,2158233.0
2022-11-08 09:30:00,8.31,8.33,8.2,8.26,539936.0,8.31,8.33,8.2,8.26,539936.0
2022-11-08 10:00:00,8.26,8.33,8.24,8.28,365618.0,8.26,8.33,8.24,8.28,365618.0
2022-11-08 10:30:00,8.28,8.28,8.18,8.2,547069.0,8.28,8.28,8.18,8.2,547069.0
2022-11-08 11:00:00,8.19,8.26,8.17,8.26,504468.0,8.19,8.26,8.17,8.26,504468.0
2022-11-08 11:30:00,8.26,8.33,8.26,8.29,535250.0,8.26,8.33,8.26,8.29,535250.0
2022-11-08 12:00:00,8.29,8.29,8.23,8.24,415685.0,8.29,8.29,8.23,8.24,415685.0
2022-11-08 12:30:00,8.24,8.25,8.18,8.18,347670.0,8.24,8.25,8.18,8.18,347670.0
2022-11-08 13:00:00,8.17,8.2,8.08,8.09,308010.0,8.17,8.2,8.08,8.09,308010.0
2022-11-08 13:30:00,8.08,8.15,8.06,8.08,362180.0,8.08,8.15,8.06,8.08,362180.0
2022-11-08 14:00:00,8.07,8.1,7.98,7.98,507763.0,8.07,8.1,7.98,7.98,507763.0
2022-11-08 14:30:00,7.98,8.05,7.94,8.02,451541.0,7.98,8.05,7.94,8.02,451541.0
2022-11-08 15:00:00,8.02,8.09,8.01,8.08,679570.0,8.02,8.09,8.01,8.08,679570.0
2022-11-08 15:30:00,8.08,8.12,8.06,8.08,1735790.0,8.08,8.12,8.06,8.08,1735790.0
2022-11-09 09:30:00,7.96,8.06,7.92,8.05,568861.0,7.96,8.06,7.92,8.05,568861.0
2022-11-09 10:00:00,8.05,8.19,8.05,8.16,524622.0,8.05,8.19,8.05,8.16,524622.0
2022-11-09 10:30:00,8.16,8.24,8.11,8.21,593645.0,8.16,8.24,8.11,8.21,593645.0
2022-11-09 11:00:00,8.22,8.3,8.19,8.27,658884.0,8.22,8.3,8.19,8.27,658884.0
2022-11-09 11:30:00,8.27,8.29,8.22,8.23,692568.0,8.27,8.29,8.22,8.23,692568.0
2022-11-09 12:00:00,8.23,8.24,8.07,8.1,531987.0,8.23,8.24,8.07,8.1,531987.0
2022-11-09 12:30:00,8.09,8.12,8.07,8.1,400365.0,8.09,8.12,8.07,8.1,400365.0
2022-11-09 13:00:00,8.1,8.11,7.99,8.01,421750.0,8.1,8.11,7.99,8.01,421750.0
2022-11-09 13:30:00,8.0,8.0,7.92,7.94,501858.0,8.0,8.0,7.92,7.94,501858.0
2022-11-09 14:00:00,7.94,7.94,7.89,7.91,941222.0,7.94,7.94,7.89,7.91,941222.0
2022-11-09 14:30:00,7.91,7.91,7.81,7.82,903331.0,7.91,7.91,7.81,7.82,903331.0
2022-11-09 15:00:00,7.81,7.84,7.77,7.82,934997.0,7.81,7.84,7.77,7.82,934997.0
2022-11-09 15:30:00,7.82,7.82,7.7,7.72,2237665.0,7.82,7.82,7.7,7.72,2237665.0
2022-11-10 09:30:00,8.12,8.34,8.12,8.3,1420058.0,8.12,8.34,8.12,8.3,1420058.0
2022-11-10 10:00:00,8.3,8.45,8.3,8.43,1040611.0,8.3,8.45,8.3,8.43,1040611.0
2022-11-10 10:30:00,8.43,8.47,8.33,8.45,1244974.0,8.43,8.47,8.33,8.45,1244974.0
2022-11-10 11:00:00,8.45,8.48,8.41,8.46,463739.0,8.45,8.48,8.41,8.46,463739.0
2022-11-10 11:30:00,8.46,8.62,8.46,8.61,1037293.0,8.46,8.62,8.46,8.61,1037293.0
2022-11-10 12:00:00,8.61,8.64,8.51,8.54,758871.0,8.61,8.64,8.51,8.54,758871.0
2022-11-10 12:30:00,8.53,8.55,8.48,8.5,476333.0,8.53,8.55,8.48,8.5,476333.0
2022-11-10 13:00:00,8.5,8.56,8.48,8.55,474560.0,8.5,8.56,8.48,8.55,474560.0
2022-11-10 13:30:00,8.55,8.59,8.51,8.54,544558.0,8.55,8.59,8.51,8.54,544558.0
2022-11-10 14:00:00,8.54,8.58,8.52,8.54,539195.0,8.54,8.58,8.52,8.54,539195.0
2022-11-10 14:30:00,8.54,8.56,8.5,8.54,493570.0,8.54,8.56,8.5,8.54,493570.0
2022-11-10 15:00:00,8.53,8.66,8.51,8.64,988351.0,8.53,8.66,8.51,8.64,988351.0
2022-11-10 15:30:00,8.65,8.66,8.61,8.66,1935186.0,8.65,8.66,8.61,8.66,1935186.0
2022-11-11 09:30:00,8.71,8.91,8.71,8.89,802077.0,8.71,8.91,8.71,8.89,802077.0
2022-11-11 10:00:00,8.89,9.05,8.8,9.04,866125.0,8.89,9.05,8.8,9.04,866125.0
2022-11-11 10:30:00,9.04,9.16,9.03,9.15,1125220.0,9.04,9.16,9.03,9.15,1125220.0
2022-11-11 11:00:00,9.14,9.16,9.04,9.04,595062.0,9.14,9.16,9.04,9.04,595062.0
2022-11-11 11:30:00,9.04,9.1,8.99,9.08,757415.0,9.04,9.1,8.99,9.08,757415.0
2022-11-11 12:00:00,9.08,9.12,9.05,9.06,591113.0,9.08,9.12,9.05,9.06,591113.0
2022-11-11 12:30:00,9.06,9.13,9.02,9.13,640025.0,9.06,9.13,9.02,9.13,640025.0
2022-11-11 13:00:00,9.13,9.27,9.12,9.27,740818.0,9.13,9.27,9.12,9.27,740818.0
2022-11-11 13:30:00,9.27,9.38,9.27,9.36,1163758.0,9.27,9.38,9.27,9.36,1163758.0
2022-11-11 14:00:00,9.37,9.39,9.29,9.34,558596.0,9.37,9.39,9.29,9.34,558596.0
2022-11-11 14:30:00,9.33,9.36,9.31,9.34,351284.0,9.33,9.36,9.31,9.34,351284.0
2022-11-11 15:00:00,9.35,9.41,9.3,9.41,1168774.0,9.35,9.41,9.3,9.41,1168774.0
2022-11-11 15:30:00,9.41,9.45,9.37,9.38,2701380.0,9.41,9.45,9.37,9.38,2701380.0
2022-11-14 09:30:00,9.24,9.33,9.12,9.21,1104190.0,9.24,9.33,9.12,9.21,1104190.0
2022-11-14 10:00:00,9.21,9.25,9.02,9.04,654516.0,9.21,9.25,9.02,9.04,654516.0
2022-11-14 10:30:00,9.04,9.11,9.0,9.09,563388.0,9.04,9.11,9.0,9.09,563388.0
2022-11-14 11:00:00,9.09,9.09,8.96,9.0,466620.0,9.09,9.09,8.96,9.0,466620.0
2022-11-14 11:30:00,9.01,9.12,9.0,9.11,835400.0,9.01,9.12,9.0,9.11,835400.0
2022-11-14 12:00:00,9.11,9.18,9.1,9.18,659470.0,9.11,9.18,9.1,9.18,659470.0
2022-11-14 12:30:00,9.18,9.2,9.14,9.16,382849.0,9.18,9.2,9.14,9.16,382849.0
2022-11-14 13:00:00,9.15,9.23,9.14,9.23,252472.0,9.15,9.23,9.14,9.23,252472.0
2022-11-14 13:30:00,9.23,9.24,9.18,9.21,518128.0,9.23,9.24,9.18,9.21,518128.0
2022-11-14 14:00:00,9.21,9.23,9.19,9.22,728397.0,9.21,9.23,9.19,9.22,728397.0
2022-11-14 14:30:00,9.22,9.26,9.21,9.24,566351.0,9.22,9.26,9.21,9.24,566351.0
2022-11-14 15:00:00,9.24,9.26,9.17,9.21,755195.0,9.24,9.26,9.17,9.21,755195.0
2022-11-14 15:30:00,9.21,9.22,9.14,9.17,2476742.0,9.21,9.22,9.14,9.17,2476742.0
2022-11-15 09:30:00,9.42,9.61,9.3,9.44,920732.0,9.42,9.61,9.3,9.44,920732.0
2022-11-15 10:00:00,9.45,9.5,9.41,9.5,531000.0,9.45,9.5,9.41,9.5,531000.0
2022-11-15 10:30:00,9.5,9.56,9.47,9.53,416217.0,9.5,9.56,9.47,9.53,416217.0
2022-11-15 11:00:00,9.52,9.61,9.49,9.59,550958.0,9.52,9.61,9.49,9.59,550958.0
2022-11-15 11:30:00,9.59,9.61,9.48,9.61,501361.0,9.59,9.61,9.48,9.61,501361.0
2022-11-15 12:00:00,9.61,9.69,9.57,9.68,529746.0,9.61,9.69,9.57,9.68,529746.0
2022-11-15 12:30:00,9.68,9.73,9.65,9.72,935290.0,9.68,9.73,9.65,9.72,935290.0
2022-11-15 13:00:00,9.71,9.76,9.53,9.54,733003.0,9.71,9.76,9.53,9.54,733003.0
2022-11-15 13:30:00,9.54,9.56,9.43,9.54,447443.0,9.54,9.56,9.43,9.54,447443.0
2022-11-15 14:00:00,9.53,9.71,9.49,9.68,609313.0,9.53,9.71,9.49,9.68,609313.0
2022-11-15 14:30:00,9.68,9.71,9.62,9.71,505562.0,9.68,9.71,9.62,9.71,505562.0
2022-11-15 15:00:00,9.71,9.74,9.66,9.67,582453.0,9.71,9.74,9.66,9.67,582453.0
2022-11-15 15:30:00,9.67,9.68,9.6,9.62,2620625.0,9.67,9.68,9.6,9.62,2620625.0
2022-11-16 09:30:00,9.36,9.43,9.21,9.32,1278087.0,9.36,9.43,9.21,9.32,1278087.0
2022-11-16 10:00:00,9.33,9.36,9.24,9.25,393301.0,9.33,9.36,9.24,9.25,393301.0
2022-11-16 10:30:00,9.25,9.28,9.21,9.22,433089.0,9.25,9.28,9.21,9.22,433089.0
2022-11-16 11:00:00,9.22,9.36,9.2,9.36,375192.0,9.22,9.36,9.2,9.36,375192.0
2022-11-16 11:30:00,9.36,9.48,9.35,9.41,692105.0,9.36,9.48,9.35,9.41,692105.0
2022-11-16 12:00:00,9.41,9.46,9.38,9.41,595183.0,9.41,9.46,9.38,9.41,595183.0
2022-11-16 12:30:00,9.41,9.48,9.39,9.46,487074.0,9.41,9.48,9.39,9.46,487074.0
2022-11-16 13:00:00,9.46,9.5,9.43,9.49,559807.0,9.46,9.5,9.43,9.49,559807.0
2022-11-16 13:30:00,9.49,9.49,9.43,9.44,429748.0,9.49,9.49,9.43,9.44,429748.0
2022-11-16 14:00:00,9.44,9.54,9.43,9.53,541178.0,9.44,9.54,9.43,9.53,541178.0
2022-11-16 14:30:00,9.53,9.55,9.48,9.55,552886.0,9.53,9.55,9.48,9.55,552886.0
2022-11-16 15:00:00,9.54,9.55,9.47,9.48,654513.0,9.54,9.55,9.47,9.48,654513.0
2022-11-16 15:30:00,9.48,9.52,9.47,9.5,1525210.0,9.48,9.52,9.47,9.5,1525210.0
2022-11-17 09:30:00,9.25,9.39,9.22,9.3,519673.0,9.25,9.39,9.22,9.3,519673.0
2022-11-17 10:00:00,9.3,9.39,9.26,9.38,278406.0,9.3,9.39,9.26,9.38,278406.0
2022-11-17 10:30:00,9.37,9.37,9.28,9.29,273330.0,9.37,9.37,9.28,9.29,273330.0
2022-11-17 11:00:00,9.3,9.32,9.26,9.28,230454.0,9.3,9.32,9.26,9.28,230454.0
2022-11-17 11:30:00,9.28,9.35,9.25,9.34,241981.0,9.28,9.35,9.25,9.34,241981.0
2022-11-17 12:00:00,9.35,9.38,9.3,9.32,233332.0,9.35,9.38,9.3,9.32,233332.0
2022-11-17 12:30:00,9.32,9.42,9.3,9.41,344309.0,9.32,9.42,9.3,9.41,344309.0
2022-11-17 13:00:00,9.41,9.48,9.39,9.45,526572.0,9.41,9.48,9.39,9.45,526572.0
2022-11-17 13:30:00,9.45,9.51,9.43,9.46,314163.0,9.45,9.51,9.43,9.46,314163.0
2022-11-17 14:00:00,9.46,9.48,9.35,9.38,361909.0,9.46,9.48,9.35,9.38,361909.0
2022-11-17 14:30:00,9.38,9.46,9.38,9.43,304211.0,9.38,9.46,9.38,9.43,304211.0
2022-11-17 15:00:00,9.44,9.46,9.39,9.43,582727.0,9.44,9.46,9.39,9.43,582727.0
2022-11-17 15:30:00,9.43,9.46,9.42,9.45,1379715.0,9.43,9.46,9.42,9.45,1379715.0
2022-11-18 09:30:00,9.66,9.74,9.57,9.65,772462.0,9.66,9.74,9.57,9.65,772462.0
2022-11-18 10:00:00,9.64,9.68,9.58,9.62,597911.0,9.64,9.68,9.58,9.62,597911.0
2022-11-18 10:30:00,9.61,9.63,9.46,9.49,197968.0,9.61,9.63,9.46,9.49,197968.0
2022-11-18 11:00:00,9.49,9.52,9.45,9.45,389190.0,9.49,9.52,9.45,9.45,389190.0
2022-11-18 11:30:00,9.46,9.47,9.38,9.43,283240.0,9.46,9.47,9.38,9.43,283240.0
2022-11-18 12:00:00,9.43,9.48,9.35,9.47,502708.0,9.43,9.48,9.35,9.47,502708.0
2022-11-18 12:30:00,9.48,9.5,9.44,9.49,279811.0,9.48,9.5,9.44,9.49,279811.0
2022-11-18 13:00:00,9.49,9.51,9.42,9.51,248678.0,9.49,9.51,9.42,9.51,248678.0
2022-11-18 13:30:00,9.5,9.51,9.44,9.47,194479.0,9.5,9.51,9.44,9.47,194479.0
2022-11-18 14:00:00,9.47,9.5,9.44,9.45,141933.0,9.47,9.5,9.44,9.45,141933.0
2022-11-18 14:30:00,9.45,9.46,9.4,9.44,245707.0,9.45,9.46,9.4,9.44,245707.0
2022-11-18 15:00:00,9.44,9.52,9.43,9.52,574680.0,9.44,9.52,9.43,9.52,574680.0
2022-11-18 15:30:00,9.52,9.55,9.5,9.53,1143133.0,9.52,9.55,9.5,9.53,1143133.0
2022-11-21 09:30:00,9.41,9.47,9.37,9.38,314591.0,9.41,9.47,9.37,9.38,314591.0
2022-11-21 10:00:00,9.38,9.44,9.33,9.35,348525.0,9.38,9.44,9.33,9.35,348525.0
2022-11-21 10:30:00,9.34,9.39,9.27,9.29,379944.0,9.34,9.39,9.27,9.29,379944.0
2022-11-21 11:00:00,9.29,9.29,9.17,9.18,759209.0,9.29,9.29,9.17,9.18,759209.0
2022-11-21 11:30:00,9.18,9.23,9.16,9.17,345104.0,9.18,9.23,9.16,9.17,345104.0
2022-11-21 12:00:00,9.17,9.2,9.12,9.13,286985.0,9.17,9.2,9.12,9.13,286985.0
2022-11-21 12:30:00,9.13,9.17,9.09,9.11,294349.0,9.13,9.17,9.09,9.11,294349.0
2022-11-21 13:00:00,9.12,9.12,9.08,9.09,282421.0,9.12,9.12,9.08,9.09,282421.0
2022-11-21 13:30:00,9.09,9.1,9.05,9.09,350618.0,9.09,9.1,9.05,9.09,350618.0
2022-11-21 14:00:00,9.09,9.12,9.02,9.03,298360.0,9.09,9.12,9.02,9.03,298360.0
2022-11-21 14:30:00,9.02,9.11,9.01,9.08,603526.0,9.02,9.11,9.01,9.08,603526.0
2022-11-21 15:00:00,9.07,9.11,9.04,9.07,579162.0,9.07,9.11,9.04,9.07,579162.0
2022-11-21 15:30:00,9.07,9.11,9.05,9.07,1754992.0,9.07,9.11,9.05,9.07,1754992.0
2022-11-22 09:30:00,9.23,9.46,9.15,9.34,1238739.0,9.23,9.46,9.15,9.34,1238739.0
2022-11-22 10:00:00,9.34,9.44,9.33,9.43,501396.0,9.34,9.44,9.33,9.43,501396.0
2022-11-22 10:30:00,9.43,9.6,9.39,9.59,731846.0,9.43,9.6,9.39,9.59,731846.0
2022-11-22 11:00:00,9.59,9.59,9.5,9.51,356900.0,9.59,9.59,9.5,9.51,356900.0
2022-11-22 11:30:00,9.51,9.56,9.5,9.53,285036.0,9.51,9.56,9.5,9.53,285036.0
2022-11-22 12:00:00,9.53,9.53,9.44,9.46,551201.0,9.53,9.53,9.44,9.46,551201.0
2022-11-22 12:30:00,9.45,9.55,9.45,9.49,714608.0,9.45,9.55,9.45,9.49,714608.0
2022-11-22 13:00:00,9.49,9.49,9.39,9.41,418121.0,9.49,9.49,9.39,9.41,418121.0
2022-11-22 13:30:00,9.41,9.44,9.37,9.42,509802.0,9.41,9.44,9.37,9.42,509802.0
2022-11-22 14:00:00,9.42,9.43,9.37,9.39,381916.0,9.42,9.43,9.37,9.39,381916.0
2022-11-22 14:30:00,9.39,9.41,9.36,9.37,373022.0,9.39,9.41,9.36,9.37,373022.0
2022-11-22 15:00:00,9.38,9.44,9.37,9.43,650228.0,9.38,9.44,9.37,9.43,650228.0
2022-11-22 15:30:00,9.43,9.46,9.41,9.46,1252070.0,9.43,9.46,9.41,9.46,1252070.0
2022-11-23 09:30:00,9.4,9.53,9.4,9.45,289805.0,9.4,9.53,9.4,9.45,289805.0
2022-11-23 10:00:00,9.46,9.52,9.43,9.49,301733.0,9.46,9.52,9.43,9.49,301733.0
2022-11-23 10:30:00,9.5,9.52,9.47,9.5,516926.0,9.5,9.52,9.47,9.5,516926.0
2022-11-23 11:00:00,9.5,9.52,9.43,9.51,650140.0,9.5,9.52,9.43,9.51,650140.0
2022-11-23 11:30:00,9.51,9.54,9.45,9.47,256127.0,9.51,9.54,9.45,9.47,256127.0
2022-11-23 12:00:00,9.48,9.51,9.45,9.49,224290.0,9.48,9.51,9.45,9.49,224290.0
2022-11-23 12:30:00,9.49,9.5,9.4,9.42,257011.0,9.49,9.5,9.4,9.42,257011.0
2022-11-23 13:00:00,9.42,9.47,9.4,9.46,216441.0,9.42,9.47,9.4,9.46,216441.0
2022-11-23 13:30:00,9.46,9.52,9.46,9.51,187328.0,9.46,9.52,9.46,9.51,187328.0
2022-11-23 14:00:00,9.51,9.58,9.49,9.55,337979.0,9.51,9.58,9.49,9.55,337979.0
2022-11-23 14:30:00,9.55,9.57,9.5,9.55,328177.0,9.55,9.57,9.5,9.55,328177.0
2022-11-23 15:00:00,9.55,9.62,9.54,9.61,702765.0,9.55,9.62,9.54,9.61,702765.0
2022-11-23 15:30:00,9.62,9.65,9.59,9.65,1130422.0,9.62,9.65,9.59,9.65,1130422.0
2022-11-25 09:30:00,9.58,9.65,9.55,9.59,346834.0,9.58,9.65,9.55,9.59,346834.0
2022-11-25 10:00:00,9.59,9.6,9.54,9.55,223201.0,9.59,9.6,9.54,9.55,223201.0
2022-11-25 10:30:00,9.55,9.57,9.52,9.57,274193.0,9.55,9.57,9.52,9.57,274193.0
2022-11-25 11:00:00,9.57,9.59,9.55,9.56,153880.0,9.57,9.59,9.55,9.56,153880.0
2022-11-25 11:30:00,9.56,9.6,9.53,9.6,284235.0,9.56,9.6,9.53,9.6,284235.0
2022-11-25 12:00:00,9.59,9.63,9.58,9.63,250975.0,9.59,9.63,9.58,9.63,250975.0
2022-11-25 12:30:00,9.63,9.66,9.61,9.66,517520.0,9.63,9.66,9.61,9.66,517520.0
2022-11-28 09:30:00,9.54,9.7,9.54,9.62,429958.0,9.54,9.7,9.54,9.62,429958.0
2022-11-28 10:00:00,9.62,9.62,9.5,9.53,337568.0,9.62,9.62,9.5,9.53,337568.0
2022-11-28 10:30:00,9.53,9.57,9.47,9.47,328120.0,9.53,9.57,9.47,9.47,328120.0
2022-11-28 11:00:00,9.47,9.5,9.43,9.44,638762.0,9.47,9.5,9.43,9.44,638762.0
2022-11-28 11:30:00,9.44,9.48,9.43,9.46,254881.0,9.44,9.48,9.43,9.46,254881.0
2022-11-28 12:00:00,9.46,9.5,9.41,9.5,474860.0,9.46,9.5,9.41,9.5,474860.0
2022-11-28 12:30:00,9.49,9.53,9.47,9.47,346745.0,9.49,9.53,9.47,9.47,346745.0
2022-11-28 13:00:00,9.47,9.49,9.45,9.47,186928.0,9.47,9.49,9.45,9.47,186928.0
2022-11-28 13:30:00,9.47,9.48,9.4,9.41,446433.0,9.47,9.48,9.4,9.41,446433.0
2022-11-28 14:00:00,9.4,9.43,9.4,9.41,339054.0,9.4,9.43,9.4,9.41,339054.0
2022-11-28 14:30:00,9.41,9.43,9.39,9.42,395782.0,9.41,9.43,9.39,9.42,395782.0
2022-11-28 15:00:00,9.41,9.42,9.37,9.39,646836.0,9.41,9.42,9.37,9.39,646836.0
2022-11-28 15:30:00,9.39,9.44,9.38,9.4,1549440.0,9.39,9.44,9.38,9.4,1549440.0
2022-11-29 09:30:00,9.47,9.74,9.42,9.72,690995.0,9.47,9.74,9.42,9.72,690995.0
2022-11-29 10:00:00,9.72,9.78,9.7,9.78,349037.0,9.72,9.78,9.7,9.78,349037.0
2022-11-29 10:30:00,9.78,9.85,9.75,9.83,640008.0,9.78,9.85,9.75,9.83,640008.0
2022-11-29 11:00:00,9.83,9.83,9.75,9.79,705227.0,9.83,9.83,9.75,9.79,705227.0
2022-11-29 11:30:00,9.78,9.83,9.75,9.83,481898.0,9.78,9.83,9.75,9.83,481898.0
2022-11-29 12:00:00,9.83,9.85,9.81,9.85,221504.0,9.83,9.85,9.81,9.85,221504.0
2022-11-29 12:30:00,9.85,9.89,9.84,9.88,328356.0,9.85,9.89,9.84,9.88,328356.0
2022-11-29 13:00:00,9.88,9.95,9.87,9.92,505518.0,9.88,9.95,9.87,9.92,505518.0
2022-11-29 13:30:00,9.91,9.95,9.87,9.87,488852.0,9.91,9.95,9.87,9.87,488852.0
2022-11-29 14:00:00,9.88,9.93,9.87,9.9,337659.0,9.88,9.93,9.87,9.9,337659.0
2022-11-29 14:30:00,9.9,9.91,9.86,9.88,294330.0,9.9,9.91,9.86,9.88,294330.0
2022-11-29 15:00:00,9.88,9.88,9.83,9.85,417246.0,9.88,9.88,9.83,9.85,417246.0
2022-11-29 15:30:00,9.85,9.87,9.82,9.85,1388645.0,9.85,9.87,9.82,9.85,1388645.0
2022-11-30 09:30:00,9.85,9.92,9.71,9.72,791108.0,9.85,9.92,9.71,9.72,791108.0
2022-11-30 10:00:00,9.72,9.77,9.65,9.75,434643.0,9.72,9.77,9.65,9.75,434643.0
2022-11-30 10:30:00,9.75,9.85,9.74,9.83,409701.0,9.75,9.85,9.74,9.83,409701.0
2022-11-30 11:00:00,9.83,9.9,9.81,9.81,345448.0,9.83,9.9,9.81,9.81,345448.0
2022-11-30 11:30:00,9.82,9.84,9.8,9.83,295729.0,9.82,9.84,9.8,9.83,295729.0
2022-11-30 12:00:00,9.83,9.85,9.68,9.68,954189.0,9.83,9.85,9.68,9.68,954189.0
2022-11-30 12:30:00,9.68,9.7,9.54,9.64,1791253.0,9.68,9.7,9.54,9.64,1791253.0
2022-11-30 13:00:00,9.64,9.79,9.63,9.72,1033536.0,9.64,9.79,9.63,9.72,1033536.0
2022-11-30 13:30:00,9.72,9.91,9.69,9.89,1379047.0,9.72,9.91,9.69,9.89,1379047.0
2022-11-30 14:00:00,9.9,9.98,9.88,9.97,477029.0,9.9,9.98,9.88,9.97,477029.0
2022-11-30 14:30:00,9.96,9.99,9.9,9.93,834288.0,9.96,9.99,9.9,9.93,834288.0
2022-11-30 15:00:00,9.94,9.97,9.94,9.96,324868.0,9.94,9.97,9.94,9.96,324868.0
2022-11-30 15:30:00,9.96,9.99,9.92,9.99,1125114.0,9.96,9.99,9.92,9.99,1125114.0
2022-12-01 09:30:00,9.98,10.2,9.96,10.17,715601.0,9.98,10.2,9.96,10.17,715601.0
2022-12-01 10:00:00,10.17,10.19,10.0,10.04,269156.0,10.17,10.19,10.0,10.04,269156.0
2022-12-01 10:30:00,10.04,10.08,9.99,10.07,234321.0,10.04,10.08,9.99,10.07,234321.0
2022-12-01 11:00:00,10.08,10.08,10.0,10.06,238282.0,10.08,10.08,10.0,10.06,238282.0
2022-12-01 11:30:00,10.06,10.1,10.02,10.06,449641.0,10.06,10.1,10.02,10.06,449641.0
2022-12-01 12:00:00,10.07,10.08,10.0,10.05,225317.0,10.07,10.08,10.0,10.05,225317.0
2022-12-01 12:30:00,10.05,10.07,10.0,10.02,245446.0,10.05,10.07,10.0,10.02,245446.0
2022-12-01 13:00:00,10.02,10.05,9.98,10.02,184027.0,10.02,10.05,9.98,10.02,184027.0
2022-12-01 13:30:00,10.02,10.03,9.98,10.0,250854.0,10.02,10.03,9.98,10.0,250854.0
2022-12-01 14:00:00,10.0,10.0,9.94,9.97,253618.0,10.0,10.0,9.94,9.97,253618.0
2022-12-01 14:30:00,9.98,10.01,9.96,9.99,239918.0,9.98,10.01,9.96,9.99,239918.0
2022-12-01 15:00:00,10.0,10.02,9.95,9.97,361470.0,10.0,10.02,9.95,9.97,361470.0
2022-12-01 15:30:00,9.97,9.99,9.94,9.95,1236242.0,9.97,9.99,9.94,9.95,1236242.0
2022-12-02 09:30:00,9.8,9.92,9.75,9.92,691296.0,9.8,9.92,9.75,9.92,691296.0
2022-12-02 10:00:00,9.91,10.02,9.89,9.94,509025.0,9.91,10.02,9.89,9.94,509025.0
2022-12-02 10:30:00,9.94,9.97,9.91,9.96,309597.0,9.94,9.97,9.91,9.96,309597.0
2022-12-02 11:00:00,9.95,9.98,9.94,9.96,276457.0,9.95,9.98,9.94,9.96,276457.0
2022-12-02 11:30:00,9.96,10.05,9.95,10.01,323423.0,9.96,10.05,9.95,10.01,323423.0
2022-12-02 12:00:00,10.01,10.06,9.99,10.05,312900.0,10.01,10.06,9.99,10.05,312900.0
2022-12-02 12:30:00,10.05,10.09,10.05,10.06,326687.0,10.05,10.09,10.05,10.06,326687.0
2022-12-02 13:00:00,10.06,10.07,10.01,10.03,451312.0,10.06,10.07,10.01,10.03,451312.0
2022-12-02 13:30:00,10.02,10.04,10.01,10.02,142511.0,10.02,10.04,10.01,10.02,142511.0
2022-12-02 14:00:00,10.02,10.09,10.0,10.09,377473.0,10.02,10.09,10.0,10.09,377473.0
2022-12-02 14:30:00,10.08,10.19,10.07,10.19,554627.0,10.08,10.19,10.07,10.19,554627.0
2022-12-02 15:00:00,10.19,10.23,10.17,10.19,593512.0,10.19,10.23,10.17,10.19,593512.0
2022-12-02 15:30:00,10.19,10.21,10.14,10.15,1537876.0,10.19,10.21,10.14,10.15,1537876.0
2022-12-05 09:30:00,9.95,10.04,9.64,9.64,1390773.0,9.95,10.04,9.64,9.64,1390773.0
2022-12-05 10:00:00,9.64,9.8,9.57,9.76,1044763.0,9.64,9.8,9.57,9.76,1044763.0
2022-12-05 10:30:00,9.77,9.87,9.73,9.84,241715.0,9.77,9.87,9.73,9.84,241715.0
2022-12-05 11:00:00,9.84,9.88,9.76,9.76,202580.0,9.84,9.88,9.76,9.76,202580.0
2022-12-05 11:30:00,9.77,9.79,9.74,9.76,325257.0,9.77,9.79,9.74,9.76,325257.0
2022-12-05 12:00:00,9.77,9.77,9.67,9.67,313121.0,9.77,9.77,9.67,9.67,313121.0
2022-12-05 12:30:00,9.67,9.69,9.63,9.64,190516.0,9.67,9.69,9.63,9.64,190516.0
2022-12-05 13:00:00,9.64,9.69,9.63,9.68,203005.0,9.64,9.69,9.63,9.68,203005.0
2022-12-05 13:30:00,9.68,9.69,9.62,9.63,240759.0,9.68,9.69,9.62,9.63,240759.0
2022-12-05 14:00:00,9.63,9.65,9.61,9.63,163268.0,9.63,9.65,9.61,9.63,163268.0
2022-12-05 14:30:00,9.63,9.67,9.61,9.67,295720.0,9.63,9.67,9.61,9.67,295720.0
2022-12-05 15:00:00,9.67,9.69,9.66,9.67,340715.0,9.67,9.69,9.66,9.67,340715.0
2022-12-05 15:30:00,9.67,9.72,9.64,9.64,1666865.0,9.67,9.72,9.64,9.64,1666865.0
2022-12-06 09:30:00,9.67,9.81,9.66,9.67,415133.0,9.67,9.81,9.66,9.67,415133.0
2022-12-06 10:00:00,9.67,9.7,9.62,9.63,273851.0,9.67,9.7,9.62,9.63,273851.0
2022-12-06 10:30:00,9.63,9.66,9.6,9.62,253137.0,9.63,9.66,9.6,9.62,253137.0
2022-12-06 11:00:00,9.62,9.64,9.55,9.57,344867.0,9.62,9.64,9.55,9.57,344867.0
2022-12-06 11:30:00,9.57,9.6,9.55,9.59,236232.0,9.57,9.6,9.55,9.59,236232.0
2022-12-06 12:00:00,9.59,9.6,9.52,9.55,201041.0,9.59,9.6,9.52,9.55,201041.0
2022-12-06 12:30:00,9.55,9.58,9.52,9.53,135195.0,9.55,9.58,9.52,9.53,135195.0
2022-12-06 13:00:00,9.53,9.55,9.5,9.51,176130.0,9.53,9.55,9.5,9.51,176130.0
2022-12-06 13:30:00,9.5,9.53,9.49,9.5,185700.0,9.5,9.53,9.49,9.5,185700.0
2022-12-06 14:00:00,9.49,9.49,9.42,9.43,288239.0,9.49,9.49,9.42,9.43,288239.0
2022-12-06 14:30:00,9.42,9.46,9.38,9.45,806125.0,9.42,9.46,9.38,9.45,806125.0
2022-12-06 15:00:00,9.45,9.49,9.44,9.46,324954.0,9.45,9.49,9.44,9.46,324954.0
2022-12-06 15:30:00,9.45,9.51,9.45,9.49,1444820.0,9.45,9.51,9.45,9.49,1444820.0
2022-12-07 09:30:00,9.47,9.5,9.33,9.34,501709.0,9.47,9.5,9.33,9.34,501709.0
2022-12-07 10:00:00,9.33,9.37,9.28,9.33,340170.0,9.33,9.37,9.28,9.33,340170.0
2022-12-07 10:30:00,9.33,9.4,9.29,9.36,313923.0,9.33,9.4,9.29,9.36,313923.0
2022-12-07 11:00:00,9.37,9.41,9.3,9.31,208929.0,9.37,9.41,9.3,9.31,208929.0
2022-12-07 11:30:00,9.3,9.35,9.29,9.33,255991.0,9.3,9.35,9.29,9.33,255991.0
2022-12-07 12:00:00,9.33,9.35,9.25,9.26,345494.0,9.33,9.35,9.25,9.26,345494.0
2022-12-07 12:30:00,9.26,9.33,9.25,9.31,583096.0,9.26,9.33,9.25,9.31,583096.0
2022-12-07 13:00:00,9.31,9.36,9.29,9.35,491332.0,9.31,9.36,9.29,9.35,491332.0
2022-12-07 13:30:00,9.35,9.37,9.32,9.34,248819.0,9.35,9.37,9.32,9.34,248819.0
2022-12-07 14:00:00,9.34,9.41,9.33,9.39,277699.0,9.34,9.41,9.33,9.39,277699.0
2022-12-07 14:30:00,9.39,9.43,9.38,9.39,391684.0,9.39,9.43,9.38,9.39,391684.0
2022-12-07 15:00:00,9.39,9.44,9.38,9.44,324058.0,9.39,9.44,9.38,9.44,324058.0
2022-12-07 15:30:00,9.43,9.45,9.39,9.43,1345002.0,9.43,9.45,9.39,9.43,1345002.0
2022-12-08 09:30:00,9.51,9.56,9.43,9.53,265415.0,9.51,9.56,9.43,9.53,265415.0
2022-12-08 10:00:00,9.53,9.54,9.47,9.48,205065.0,9.53,9.54,9.47,9.48,205065.0
2022-12-08 10:30:00,9.48,9.55,9.47,9.53,303855.0,9.48,9.55,9.47,9.53,303855.0
2022-12-08 11:00:00,9.52,9.54,9.4,9.43,316598.0,9.52,9.54,9.4,9.43,316598.0
2022-12-08 11:30:00,9.43,9.46,9.41,9.44,237307.0,9.43,9.46,9.41,9.44,237307.0
2022-12-08 12:00:00,9.44,9.47,9.41,9.42,218285.0,9.44,9.47,9.41,9.42,218285.0
2022-12-08 12:30:00,9.41,9.43,9.4,9.43,156968.0,9.41,9.43,9.4,9.43,156968.0
2022-12-08 13:00:00,9.43,9.5,9.42,9.5,198572.0,9.43,9.5,9.42,9.5,198572.0
2022-12-08 13:30:00,9.5,9.55,9.49,9.5,272473.0,9.5,9.55,9.49,9.5,272473.0
2022-12-08 14:00:00,9.5,9.52,9.46,9.51,278089.0,9.5,9.52,9.46,9.51,278089.0
2022-12-08 14:30:00,9.52,9.6,9.5,9.58,309002.0,9.52,9.6,9.5,9.58,309002.0
2022-12-08 15:00:00,9.58,9.59,9.53,9.56,336969.0,9.58,9.59,9.53,9.56,336969.0
2022-12-08 15:30:00,9.57,9.6,9.53,9.6,1051556.0,9.57,9.6,9.53,9.6,1051556.0
2022-12-09 09:30:00,9.44,9.54,9.37,9.5,347206.0,9.44,9.54,9.37,9.5,347206.0
2022-12-09 10:00:00,9.51,9.55,9.46,9.52,346505.0,9.51,9.55,9.46,9.52,346505.0
2022-12-09 10:30:00,9.52,9.65,9.52,9.64,332405.0,9.52,9.65,9.52,9.64,332405.0
2022-12-09 11:00:00,9.65,9.67,9.59,9.61,742649.0,9.65,9.67,9.59,9.61,742649.0
2022-12-09 11:30:00,9.6,9.63,9.57,9.6,1184960.0,9.6,9.63,9.57,9.6,1184960.0
2022-12-09 12:00:00,9.6,9.68,9.59,9.67,323002.0,9.6,9.68,9.59,9.67,323002.0
2022-12-09 12:30:00,9.66,9.69,9.62,9.63,266855.0,9.66,9.69,9.62,9.63,266855.0
2022-12-09 13:00:00,9.63,9.64,9.54,9.55,310289.0,9.63,9.64,9.54,9.55,310289.0
2022-12-09 13:30:00,9.55,9.56,9.51,9.52,371106.0,9.55,9.56,9.51,9.52,371106.0
2022-12-09 14:00:00,9.52,9.54,9.49,9.53,281149.0,9.52,9.54,9.49,9.53,281149.0
2022-12-09 14:30:00,9.53,9.57,9.52,9.56,385437.0,9.53,9.57,9.52,9.56,385437.0
2022-12-09 15:00:00,9.56,9.58,9.54,9.54,389546.0,9.56,9.58,9.54,9.54,389546.0
2022-12-09 15:30:00,9.54,9.55,9.51,9.53,946460.0,9.54,9.55,9.51,9.53,946460.0
2022-12-12 09:30:00,10.01,10.01,9.75,9.85,1172037.0,10.01,10.01,9.75,9.85,1172037.0
2022-12-12 10:00:00,9.85,10.09,9.84,10.09,697877.0,9.85,10.09,9.84,10.09,697877.0
2022-12-12 10:30:00,10.09,10.19,10.06,10.18,994643.0,10.09,10.19,10.06,10.18,994643.0
2022-12-12 11:00:00,10.18,10.34,10.18,10.33,627961.0,10.18,10.34,10.18,10.33,627961.0
2022-12-12 11:30:00,10.32,10.44,10.31,10.43,613511.0,10.32,10.44,10.31,10.43,613511.0
2022-12-12 12:00:00,10.44,10.52,10.42,10.45,663069.0,10.44,10.52,10.42,10.45,663069.0
2022-12-12 12:30:00,10.44,10.45,10.36,10.38,699374.0,10.44,10.45,10.36,10.38,699374.0
2022-12-12 13:00:00,10.38,10.42,10.36,10.36,605577.0,10.38,10.42,10.36,10.36,605577.0
2022-12-12 13:30:00,10.36,10.43,10.34,10.38,599708.0,10.36,10.43,10.34,10.38,599708.0
2022-12-12 14:00:00,10.38,10.47,10.35,10.44,460646.0,10.38,10.47,10.35,10.44,460646.0
2022-12-12 14:30:00,10.44,10.45,10.38,10.45,953923.0,10.44,10.45,10.38,10.45,953923.0
2022-12-12 15:00:00,10.45,10.56,10.44,10.55,1099468.0,10.45,10.56,10.44,10.55,1099468.0
2022-12-12 15:30:00,10.56,10.6,10.48,10.5,2659158.0,10.56,10.6,10.48,10.5,2659158.0
2022-12-13 09:30:00,10.63,10.87,10.62,10.62,1139923.0,10.63,10.87,10.62,10.62,1139923.0
2022-12-13 10:00:00,10.63,10.64,10.42,10.43,766505.0,10.63,10.64,10.42,10.43,766505.0
2022-12-13 10:30:00,10.44,10.51,10.4,10.49,546128.0,10.44,10.51,10.4,10.49,546128.0
2022-12-13 11:00:00,10.49,10.55,10.46,10.54,678887.0,10.49,10.55,10.46,10.54,678887.0
2022-12-13 11:30:00,10.55,10.59,10.45,10.47,517147.0,10.55,10.59,10.45,10.47,517147.0
2022-12-13 12:00:00,10.47,10.48,10.35,10.38,274675.0,10.47,10.48,10.35,10.38,274675.0
2022-12-13 12:30:00,10.37,10.39,10.32,10.37,266201.0,10.37,10.39,10.32,10.37,266201.0
2022-12-13 13:00:00,10.37,10.47,10.37,10.46,246174.0,10.37,10.47,10.37,10.46,246174.0
2022-12-13 13:30:00,10.46,10.47,10.37,10.42,456835.0,10.46,10.47,10.37,10.42,456835.0
2022-12-13 14:00:00,10.43,10.49,10.42,10.49,346317.0,10.43,10.49,10.42,10.49,346317.0
2022-12-13 14:30:00,10.49,10.52,10.42,10.46,342863.0,10.49,10.52,10.42,10.46,342863.0
2022-12-13 15:00:00,10.45,10.5,10.39,10.5,632081.0,10.45,10.5,10.39,10.5,632081.0
2022-12-13 15:30:00,10.49,10.55,10.48,10.54,1651788.0,10.49,10.55,10.48,10.54,1651788.0
2022-12-14 09:30:00,10.51,10.67,10.48,10.56,465156.0,10.51,10.67,10.48,10.56,465156.0
2022-12-14 10:00:00,10.56,10.61,10.51,10.52,398156.0,10.56,10.61,10.51,10.52,398156.0
2022-12-14 10:30:00,10.52,10.61,10.5,10.61,252075.0,10.52,10.61,10.5,10.61,252075.0
2022-12-14 11:00:00,10.61,10.68,10.6,10.65,305455.0,10.61,10.68,10.6,10.65,305455.0
2022-12-14 11:30:00,10.64,10.66,10.58,10.59,318723.0,10.64,10.66,10.58,10.59,318723.0
2022-12-14 12:00:00,10.59,10.65,10.55,10.55,281783.0,10.59,10.65,10.55,10.55,281783.0
2022-12-14 12:30:00,10.55,10.57,10.51,10.52,240184.0,10.55,10.57,10.51,10.52,240184.0
2022-12-14 13:00:00,10.51,10.58,10.5,10.56,262576.0,10.51,10.58,10.5,10.56,262576.0
2022-12-14 13:30:00,10.57,10.61,10.55,10.55,179445.0,10.57,10.61,10.55,10.55,179445.0
2022-12-14 14:00:00,10.55,10.56,10.36,10.42,486419.0,10.55,10.56,10.36,10.42,486419.0
2022-12-14 14:30:00,10.43,10.47,10.29,10.41,522548.0,10.43,10.47,10.29,10.41,522548.0
2022-12-14 15:00:00,10.41,10.52,10.38,10.39,588070.0,10.41,10.52,10.38,10.39,588070.0
2022-12-14 15:30:00,10.38,10.48,10.34,10.47,1374147.0,10.38,10.48,10.34,10.47,1374147.0
2022-12-15 09:30:00,10.17,10.26,9.85,9.89,1466966.0,10.17,10.26,9.85,9.89,1466966.0
2022-12-15 10:00:00,9.88,10.03,9.86,10.01,406537.0,9.88,10.03,9.86,10.01,406537.0
2022-12-15 10:30:00,10.01,10.01,9.91,9.93,249050.0,10.01,10.01,9.91,9.93,249050.0
2022-12-15 11:00:00,9.93,9.98,9.86,9.92,314940.0,9.93,9.98,9.86,9.92,314940.0
2022-12-15 11:30:00,9.93,9.99,9.92,9.96,523627.0,9.93,9.99,9.92,9.96,523627.0
2022-12-15 12:00:00,9.96,10.05,9.95,10.04,332527.0,9.96,10.05,9.95,10.04,332527.0
2022-12-15 12:30:00,10.04,10.1,9.99,10.0,841332.0,10.04,10.1,9.99,10.0,841332.0
2022-12-15 13:00:00,10.0,10.0,9.88,9.95,813390.0,10.0,10.0,9.88,9.95,813390.0
2022-12-15 13:30:00,9.94,9.96,9.91,9.94,544668.0,9.94,9.96,9.91,9.94,544668.0
2022-12-15 14:00:00,9.94,9.96,9.9,9.92,504118.0,9.94,9.96,9.9,9.92,504118.0
2022-12-15 14:30:00,9.92,10.05,9.91,10.05,1058410.0,9.92,10.05,9.91,10.05,1058410.0
2022-12-15 15:00:00,10.04,10.07,10.02,10.07,811975.0,10.04,10.07,10.02,10.07,811975.0
2022-12-15 15:30:00,10.06,10.07,9.95,10.04,2060061.0,10.06,10.07,9.95,10.04,2060061.0
2022-12-16 09:30:00,9.99,10.15,9.9,10.11,707834.0,9.99,10.15,9.9,10.11,707834.0
2022-12-16 10:00:00,10.12,10.13,9.98,9.99,421429.0,10.12,10.13,9.98,9.99,421429.0
2022-12-16 10:30:00,9.99,10.06,9.94,10.04,395706.0,9.99,10.06,9.94,10.04,395706.0
2022-12-16 11:00:00,10.04,10.18,10.03,10.16,739798.0,10.04,10.18,10.03,10.16,739798.0
2022-12-16 11:30:00,10.16,10.22,10.08,10.1,1117681.0,10.16,10.22,10.08,10.1,1117681.0
2022-12-16 12:00:00,10.1,10.14,10.02,10.13,656581.0,10.1,10.14,10.02,10.13,656581.0
2022-12-16 12:30:00,10.13,10.15,10.07,10.1,520336.0,10.13,10.15,10.07,10.1,520336.0
2022-12-16 13:00:00,10.1,10.15,10.08,10.12,547564.0,10.1,10.15,10.08,10.12,547564.0
2022-12-16 13:30:00,10.12,10.18,10.11,10.15,323264.0,10.12,10.18,10.11,10.15,323264.0
2022-12-16 14:00:00,10.15,10.16,10.07,10.08,370109.0,10.15,10.16,10.07,10.08,370109.0
2022-12-16 14:30:00,10.08,10.08,10.01,10.06,310118.0,10.08,10.08,10.01,10.06,310118.0
2022-12-16 15:00:00,10.05,10.1,10.01,10.07,666821.0,10.05,10.1,10.01,10.07,666821.0
2022-12-16 15:30:00,10.07,10.18,10.06,10.13,1849723.0,10.07,10.18,10.06,10.13,1849723.0
2022-12-19 09:30:00,10.1,10.1,9.94,9.95,557320.0,10.1,10.1,9.94,9.95,557320.0
2022-12-19 10:00:00,9.95,9.96,9.9,9.96,246848.0,9.95,9.96,9.9,9.96,246848.0
2022-12-19 10:30:00,9.96,9.96,9.79,9.79,646337.0,9.96,9.96,9.79,9.79,646337.0
2022-12-19 11:00:00,9.79,9.81,9.71,9.74,533937.0,9.79,9.81,9.71,9.74,533937.0
2022-12-19 11:30:00,9.74,9.74,9.66,9.7,444688.0,9.74,9.74,9.66,9.7,444688.0
2022-12-19 12:00:00,9.7,9.75,9.61,9.62,960353.0,9.7,9.75,9.61,9.62,960353.0
2022-12-19 12:30:00,9.61,9.63,9.57,9.59,334265.0,9.61,9.63,9.57,9.59,334265.0
2022-12-19 13:00:00,9.59,9.62,9.51,9.51,362638.0,9.59,9.62,9.51,9.51,362638.0
2022-12-19 13:30:00,9.51,9.54,9.48,9.5,300694.0,9.51,9.54,9.48,9.5,300694.0
2022-12-19 14:00:00,9.5,9.5,9.44,9.45,423054.0,9.5,9.5,9.44,9.45,423054.0
2022-12-19 14:30:00,9.45,9.5,9.44,9.46,329789.0,9.45,9.5,9.44,9.46,329789.0
2022-12-19 15:00:00,9.46,9.49,9.44,9.46,465938.0,9.46,9.49,9.44,9.46,465938.0
2022-12-19 15:30:00,9.46,9.54,9.45,9.53,1400686.0,9.46,9.54,9.45,9.53,1400686.0
2022-12-20 09:30:00,9.5,9.56,9.46,9.54,546255.0,9.5,9.56,9.46,9.54,546255.0
2022-12-20 10:00:00,9.54,9.58,9.5,9.55,547055.0,9.54,9.58,9.5,9.55,547055.0
2022-12-20 10:30:00,9.55,9.65,9.54,9.58,420180.0,9.55,9.65,9.54,9.58,420180.0
2022-12-20 11:00:00,9.58,9.6,9.5,9.51,342218.0,9.58,9.6,9.5,9.51,342218.0
2022-12-20 11:30:00,9.52,9.57,9.51,9.57,355773.0,9.52,9.57,9.51,9.57,355773.0
2022-12-20 12:00:00,9.57,9.61,9.53,9.54,307123.0,9.57,9.61,9.53,9.54,307123.0
2022-12-20 12:30:00,9.54,9.57,9.5,9.55,475741.0,9.54,9.57,9.5,9.55,475741.0
2022-12-20 13:00:00,9.55,9.58,9.5,9.53,350018.0,9.55,9.58,9.5,9.53,350018.0
2022-12-20 13:30:00,9.53,9.56,9.47,9.47,420825.0,9.53,9.56,9.47,9.47,420825.0
2022-12-20 14:00:00,9.47,9.49,9.44,9.46,308458.0,9.47,9.49,9.44,9.46,308458.0
2022-12-20 14:30:00,9.46,9.46,9.4,9.45,371649.0,9.46,9.46,9.4,9.45,371649.0
2022-12-20 15:00:00,9.45,9.47,9.43,9.46,544416.0,9.45,9.47,9.43,9.46,544416.0
2022-12-20 15:30:00,9.46,9.46,9.4,9.41,1369290.0,9.46,9.46,9.4,9.41,1369290.0
2022-12-21 09:30:00,9.73,10.05,9.73,9.96,1056450.0,9.73,10.05,9.73,9.96,1056450.0
2022-12-21 10:00:00,9.97,10.01,9.87,9.88,596588.0,9.97,10.01,9.87,9.88,596588.0
2022-12-21 10:30:00,9.88,9.98,9.86,9.97,426331.0,9.88,9.98,9.86,9.97,426331.0
2022-12-21 11:00:00,9.97,10.02,9.92,9.96,411126.0,9.97,10.02,9.92,9.96,411126.0
2022-12-21 11:30:00,9.96,10.02,9.95,9.97,467413.0,9.96,10.02,9.95,9.97,467413.0
2022-12-21 12:00:00,9.97,10.0,9.9,9.92,326392.0,9.97,10.0,9.9,9.92,326392.0
2022-12-21 12:30:00,9.91,9.94,9.85,9.89,340305.0,9.91,9.94,9.85,9.89,340305.0
2022-12-21 13:00:00,9.88,9.92,9.85,9.87,353351.0,9.88,9.92,9.85,9.87,353351.0
2022-12-21 13:30:00,9.87,9.89,9.84,9.88,336343.0,9.87,9.89,9.84,9.88,336343.0
2022-12-21 14:00:00,9.88,9.92,9.88,9.9,271871.0,9.88,9.92,9.88,9.9,271871.0
2022-12-21 14:30:00,9.9,9.92,9.88,9.9,317101.0,9.9,9.92,9.88,9.9,317101.0
2022-12-21 15:00:00,9.9,9.95,9.89,9.93,576462.0,9.9,9.95,9.89,9.93,576462.0
2022-12-21 15:30:00,9.93,9.93,9.84,9.91,1733290.0,9.93,9.93,9.84,9.91,1733290.0
2022-12-22 09:30:00,9.8,9.8,9.64,9.66,673774.0,9.8,9.8,9.64,9.66,673774.0
2022-12-22 10:00:00,9.66,9.66,9.5,9.55,976158.0,9.66,9.66,9.5,9.55,976158.0
2022-12-22 10:30:00,9.55,9.57,9.44,9.47,574683.0,9.55,9.57,9.44,9.47,574683.0
2022-12-22 11:00:00,9.46,9.55,9.45,9.53,325174.0,9.46,9.55,9.45,9.53,325174.0
2022-12-22 11:30:00,9.53,9.57,9.46,9.47,425441.0,9.53,9.57,9.46,9.47,425441.0
2022-12-22 12:00:00,9.47,9.51,9.42,9.43,294009.0,9.47,9.51,9.42,9.43,294009.0
2022-12-22 12:30:00,9.42,9.46,9.41,9.45,326465.0,9.42,9.46,9.41,9.45,326465.0
2022-12-22 13:00:00,9.45,9.47,9.42,9.45,456458.0,9.45,9.47,9.42,9.45,456458.0
2022-12-22 13:30:00,9.45,9.49,9.43,9.47,222670.0,9.45,9.49,9.43,9.47,222670.0
2022-12-22 14:00:00,9.47,9.62,9.47,9.61,672122.0,9.47,9.62,9.47,9.61,672122.0
2022-12-22 14:30:00,9.61,9.73,9.59,9.71,853980.0,9.61,9.73,9.59,9.71,853980.0
2022-12-22 15:00:00,9.71,9.72,9.66,9.7,752922.0,9.71,9.72,9.66,9.7,752922.0
2022-12-22 15:30:00,9.7,9.7,9.64,9.67,1708092.0,9.7,9.7,9.64,9.67,1708092.0
2022-12-23 09:30:00,9.6,9.67,9.54,9.56,285921.0,9.6,9.67,9.54,9.56,285921.0
2022-12-23 10:00:00,9.56,9.65,9.54,9.61,436579.0,9.56,9.65,9.54,9.61,436579.0
2022-12-23 10:30:00,9.61,9.7,9.6,9.64,309875.0,9.61,9.7,9.6,9.64,309875.0
2022-12-23 11:00:00,9.64,9.64,9.58,9.59,336786.0,9.64,9.64,9.58,9.59,336786.0
2022-12-23 11:30:00,9.6,9.69,9.59,9.69,302229.0,9.6,9.69,9.59,9.69,302229.0
2022-12-23 12:00:00,9.69,9.74,9.67,9.71,261478.0,9.69,9.74,9.67,9.71,261478.0
2022-12-23 12:30:00,9.72,9.76,9.71,9.71,219772.0,9.72,9.76,9.71,9.71,219772.0
2022-12-23 13:00:00,9.71,9.74,9.69,9.72,280734.0,9.71,9.74,9.69,9.72,280734.0
2022-12-23 13:30:00,9.72,9.74,9.69,9.72,231298.0,9.72,9.74,9.69,9.72,231298.0
2022-12-23 14:00:00,9.72,9.74,9.7,9.7,212758.0,9.72,9.74,9.7,9.7,212758.0
2022-12-23 14:30:00,9.7,9.76,9.7,9.76,126112.0,9.7,9.76,9.7,9.76,126112.0
2022-12-23 15:00:00,9.76,9.81,9.76,9.8,497852.0,9.76,9.81,9.76,9.8,497852.0
2022-12-23 15:30:00,9.8,9.81,9.75,9.78,978603.0,9.8,9.81,9.75,9.78,978603.0
2022-12-27 09:30:00,9.74,9.74,9.61,9.65,407571.0,9.74,9.74,9.61,9.65,407571.0
2022-12-27 10:00:00,9.64,9.82,9.61,9.81,447323.0,9.64,9.82,9.61,9.81,447323.0
2022-12-27 10:30:00,9.82,9.95,9.8,9.95,489985.0,9.82,9.95,9.8,9.95,489985.0
2022-12-27 11:00:00,9.95,10.07,9.94,10.07,502576.0,9.95,10.07,9.94,10.07,502576.0
2022-12-27 11:30:00,10.07,10.1,10.03,10.1,404900.0,10.07,10.1,10.03,10.1,404900.0
2022-12-27 12:00:00,10.1,10.1,10.04,10.09,424443.0,10.1,10.1,10.04,10.09,424443.0
2022-12-27 12:30:00,10.09,10.1,10.02,10.04,397702.0,10.09,10.1,10.02,10.04,397702.0
2022-12-27 13:00:00,10.04,10.06,9.99,10.01,219554.0,10.04,10.06,9.99,10.01,219554.0
2022-12-27 13:30:00,10.0,10.01,9.94,9.96,298459.0,10.0,10.01,9.94,9.96,298459.0
2022-12-27 14:00:00,9.95,9.99,9.94,9.95,202550.0,9.95,9.99,9.94,9.95,202550.0
2022-12-27 14:30:00,9.96,9.99,9.93,9.97,314301.0,9.96,9.99,9.93,9.97,314301.0
2022-12-27 15:00:00,9.98,10.0,9.96,9.99,451122.0,9.98,10.0,9.96,9.99,451122.0
2022-12-27 15:30:00,9.99,9.99,9.93,9.96,1057077.0,9.99,9.99,9.93,9.96,1057077.0
2022-12-28 09:30:00,9.91,10.0,9.81,9.82,481072.0,9.91,10.0,9.81,9.82,481072.0
2022-12-28 10:00:00,9.82,9.87,9.75,9.77,314693.0,9.82,9.87,9.75,9.77,314693.0
2022-12-28 10:30:00,9.77,9.78,9.65,9.66,287501.0,9.77,9.78,9.65,9.66,287501.0
2022-12-28 11:00:00,9.65,9.69,9.62,9.64,250977.0,9.65,9.69,9.62,9.64,250977.0
2022-12-28 11:30:00,9.65,9.66,9.61,9.62,238810.0,9.65,9.66,9.61,9.62,238810.0
2022-12-28 12:00:00,9.62,9.64,9.56,9.61,193101.0,9.62,9.64,9.56,9.61,193101.0
2022-12-28 12:30:00,9.61,9.71,9.6,9.71,218554.0,9.61,9.71,9.6,9.71,218554.0
2022-12-28 13:00:00,9.7,9.76,9.68,9.7,380039.0,9.7,9.76,9.68,9.7,380039.0
2022-12-28 13:30:00,9.7,9.7,9.66,9.67,197190.0,9.7,9.7,9.66,9.67,197190.0
2022-12-28 14:00:00,9.66,9.7,9.63,9.63,386897.0,9.66,9.7,9.63,9.63,386897.0
2022-12-28 14:30:00,9.63,9.68,9.61,9.62,272982.0,9.63,9.68,9.61,9.62,272982.0
2022-12-28 15:00:00,9.63,9.64,9.58,9.61,339676.0,9.63,9.64,9.58,9.61,339676.0
2022-12-28 15:30:00,9.62,9.66,9.6,9.6,1070397.0,9.62,9.66,9.6,9.6,1070397.0
2022-12-29 09:30:00,9.73,9.78,9.66,9.73,430948.0,9.73,9.78,9.66,9.73,430948.0
2022-12-29 10:00:00,9.73,9.89,9.72,9.87,288422.0,9.73,9.89,9.72,9.87,288422.0
2022-12-29 10:30:00,9.88,9.93,9.86,9.93,320599.0,9.88,9.93,9.86,9.93,320599.0
2022-12-29 11:00:00,9.93,9.94,9.87,9.94,245168.0,9.93,9.94,9.87,9.94,245168.0
2022-12-29 11:30:00,9.94,9.99,9.93,9.96,313624.0,9.94,9.99,9.93,9.96,313624.0
2022-12-29 12:00:00,9.96,9.97,9.91,9.93,303308.0,9.96,9.97,9.91,9.93,303308.0
2022-12-29 12:30:00,9.92,9.92,9.85,9.86,248387.0,9.92,9.92,9.85,9.86,248387.0
2022-12-29 13:00:00,9.85,9.91,9.81,9.85,557790.0,9.85,9.91,9.81,9.85,557790.0
2022-12-29 13:30:00,9.85,9.93,9.8,9.93,263150.0,9.85,9.93,9.8,9.93,263150.0
2022-12-29 14:00:00,9.93,9.97,9.92,9.96,258614.0,9.93,9.97,9.92,9.96,258614.0
2022-12-29 14:30:00,9.96,9.98,9.93,9.93,207356.0,9.96,9.98,9.93,9.93,207356.0
2022-12-29 15:00:00,9.93,9.95,9.84,9.86,407509.0,9.93,9.95,9.84,9.86,407509.0
2022-12-29 15:30:00,9.86,9.97,9.85,9.96,1257818.0,9.86,9.97,9.85,9.96,1257818.0
2022-12-30 09:30:00,9.78,9.86,9.71,9.86,544423.0,9.78,9.86,9.71,9.86,544423.0
2022-12-30 10:00:00,9.86,9.95,9.81,9.94,335196.0,9.86,9.95,9.81,9.94,335196.0
2022-12-30 10:30:00,9.93,9.98,9.91,9.95,388915.0,9.93,9.98,9.91,9.95,388915.0
2022-12-30 11:00:00,9.96,10.03,9.94,9.98,378145.0,9.96,10.03,9.94,9.98,378145.0
2022-12-30 11:30:00,9.97,10.02,9.97,10.01,215899.0,9.97,10.02,9.97,10.01,215899.0
2022-12-30 12:00:00,10.01,10.05,10.0,10.03,190634.0,10.01,10.05,10.0,10.03,190634.0
2022-12-30 12:30:00,10.03,10.12,10.03,10.1,563068.0,10.03,10.12,10.03,10.1,563068.0
2022-12-30 13:00:00,10.1,10.12,10.02,10.04,188862.0,10.1,10.12,10.02,10.04,188862.0
2022-12-30 13:30:00,10.04,10.08,10.03,10.08,345430.0,10.04,10.08,10.03,10.08,345430.0
2022-12-30 14:00:00,10.08,10.11,10.06,10.11,266181.0,10.08,10.11,10.06,10.11,266181.0
2022-12-30 14:30:00,10.11,10.13,10.07,10.09,365279.0,10.11,10.13,10.07,10.09,365279.0
2022-12-30 15:00:00,10.1,10.14,10.09,10.11,328622.0,10.1,10.14,10.09,10.11,328622.0
2022-12-30 15:30:00,10.12,10.18,10.09,10.16,1177280.0,10.12,10.18,10.09,10.16,1177280.0
2023-01-03 09:30:00,10.37,10.42,10.09,10.12,594065.0,10.37,10.42,10.09,10.12,594065.0
2023-01-03 10:00:00,10.12,10.2,10.09,10.2,466612.0,10.12,10.2,10.09,10.2,466612.0
2023-01-03 10:30:00,10.21,10.3,10.17,10.3,278334.0,10.21,10.3,10.17,10.3,278334.0
2023-01-03 11:00:00,10.29,10.31,10.15,10.2,532970.0,10.29,10.31,10.15,10.2,532970.0
2023-01-03 11:30:00,10.2,10.23,10.17,10.22,199497.0,10.2,10.23,10.17,10.22,199497.0
2023-01-03 12:00:00,10.22,10.25,10.18,10.24,207342.0,10.22,10.25,10.18,10.24,207342.0
2023-01-03 12:30:00,10.24,10.28,10.13,10.18,314182.0,10.24,10.28,10.13,10.18,314182.0
2023-01-03 13:00:00,10.17,10.26,10.16,10.26,194014.0,10.17,10.26,10.16,10.26,194014.0
2023-01-03 13:30:00,10.25,10.26,10.2,10.23,236594.0,10.25,10.26,10.2,10.23,236594.0
2023-01-03 14:00:00,10.23,10.24,10.17,10.17,189942.0,10.23,10.24,10.17,10.17,189942.0
2023-01-03 14:30:00,10.18,10.23,10.12,10.17,257647.0,10.18,10.23,10.12,10.17,257647.0
2023-01-03 15:00:00,10.17,10.21,10.13,10.16,369036.0,10.17,10.21,10.13,10.16,369036.0
2023-01-03 15:30:00,10.16,10.17,10.09,10.09,1257445.0,10.16,10.17,10.09,10.09,1257445.0
2023-01-04 09:30:00,10.3,10.4,10.24,10.35,247461.0,10.3,10.4,10.24,10.35,247461.0
2023-01-04 10:00:00,10.34,10.42,10.25,10.4,517632.0,10.34,10.42,10.25,10.4,517632.0
2023-01-04 10:30:00,10.4,10.51,10.38,10.47,420686.0,10.4,10.51,10.38,10.47,420686.0
2023-01-04 11:00:00,10.47,10.62,10.43,10.62,454154.0,10.47,10.62,10.43,10.62,454154.0
2023-01-04 11:30:00,10.61,10.67,10.54,10.57,456610.0,10.61,10.67,10.54,10.57,456610.0
2023-01-04 12:00:00,10.57,10.6,10.53,10.57,186013.0,10.57,10.6,10.53,10.57,186013.0
2023-01-04 12:30:00,10.57,10.68,10.57,10.68,241079.0,10.57,10.68,10.57,10.68,241079.0
2023-01-04 13:00:00,10.67,10.75,10.64,10.74,375471.0,10.67,10.75,10.64,10.74,375471.0
2023-01-04 13:30:00,10.74,10.78,10.66,10.68,435289.0,10.74,10.78,10.66,10.68,435289.0
2023-01-04 14:00:00,10.68,10.76,10.52,10.53,530287.0,10.68,10.76,10.52,10.53,530287.0
2023-01-04 14:30:00,10.54,10.68,10.53,10.68,718708.0,10.54,10.68,10.53,10.68,718708.0
2023-01-04 15:00:00,10.68,10.7,10.63,10.66,408728.0,10.68,10.7,10.63,10.66,408728.0
2023-01-04 15:30:00,10.65,10.67,10.57,10.67,1344122.0,10.65,10.67,10.57,10.67,1344122.0
2023-01-05 09:30:00,10.45,10.48,10.29,10.38,377975.0,10.45,10.48,10.29,10.38,377975.0
2023-01-05 10:00:00,10.38,10.56,10.36,10.54,378655.0,10.38,10.56,10.36,10.54,378655.0
2023-01-05 10:30:00,10.53,10.61,10.45,10.46,479881.0,10.53,10.61,10.45,10.46,479881.0
2023-01-05 11:00:00,10.46,10.47,10.34,10.36,451819.0,10.46,10.47,10.34,10.36,451819.0
2023-01-05 11:30:00,10.36,10.43,10.34,10.35,255434.0,10.36,10.43,10.34,10.35,255434.0
2023-01-05 12:00:00,10.35,10.42,10.32,10.34,357052.0,10.35,10.42,10.32,10.34,357052.0
2023-01-05 12:30:00,10.34,10.37,10.3,10.33,201964.0,10.34,10.37,10.3,10.33,201964.0
2023-01-05 13:00:00,10.34,10.4,10.3,10.39,206869.0,10.34,10.4,10.3,10.39,206869.0
2023-01-05 13:30:00,10.4,10.41,10.36,10.37,327351.0,10.4,10.41,10.36,10.37,327351.0
2023-01-05 14:00:00,10.37,10.46,10.36,10.45,302208.0,10.37,10.46,10.36,10.45,302208.0
2023-01-05 14:30:00,10.45,10.49,10.42,10.42,355445.0,10.45,10.49,10.42,10.42,355445.0
2023-01-05 15:00:00,10.42,10.43,10.36,10.38,783671.0,10.42,10.43,10.36,10.38,783671.0
2023-01-05 15:30:00,10.38,10.39,10.32,10.34,1307428.0,10.38,10.39,10.32,10.34,1307428.0
2023-01-06 09:30:00,10.47,10.6,10.37,10.45,526652.0,10.47,10.6,10.37,10.45,526652.0
2023-01-06 10:00:00,10.47,10.6,10.46,10.6,294177.0,10.47,10.6,10.46,10.6,294177.0
2023-01-06 10:30:00,10.6,10.75,10.59,10.71,429603.0,10.6,10.75,10.59,10.71,429603.0
2023-01-06 11:00:00,10.71,10.75,10.58,10.61,532387.0,10.71,10.75,10.58,10.61,532387.0
2023-01-06 11:30:00,10.62,10.69,10.59,10.69,238696.0,10.62,10.69,10.59,10.69,238696.0
2023-01-06 12:00:00,10.69,10.74,10.67,10.71,168462.0,10.69,10.74,10.67,10.71,168462.0
2023-01-06 12:30:00,10.72,10.76,10.7,10.73,379756.0,10.72,10.76,10.7,10.73,379756.0
2023-01-06 13:00:00,10.74,10.76,10.72,10.76,254993.0,10.74,10.76,10.72,10.76,254993.0
2023-01-06 13:30:00,10.76,10.79,10.74,10.76,375582.0,10.76,10.79,10.74,10.76,375582.0
2023-01-06 14:00:00,10.76,10.78,10.74,10.77,314521.0,10.76,10.78,10.74,10.77,314521.0
2023-01-06 14:30:00,10.77,10.81,10.76,10.8,314338.0,10.77,10.81,10.76,10.8,314338.0
2023-01-06 15:00:00,10.8,10.86,10.79,10.8,407475.0,10.8,10.86,10.79,10.8,407475.0
2023-01-06 15:30:00,10.81,10.84,10.74,10.75,1181906.0,10.81,10.84,10.74,10.75,1181906.0
2023-01-09 09:30:00,10.65,10.75,10.44,10.58,802933.0,10.65,10.75,10.44,10.58,802933.0
2023-01-09 10:00:00,10.6,10.79,10.58,10.78,680873.0,10.6,10.79,10.58,10.78,680873.0
2023-01-09 10:30:00,10.78,10.78,10.7,10.74,382769.0,10.78,10.78,10.7,10.74,382769.0
2023-01-09 11:00:00,10.74,10.86,10.73,10.82,412467.0,10.74,10.86,10.73,10.82,412467.0
2023-01-09 11:30:00,10.82,10.92,10.78,10.9,380946.0,10.82,10.92,10.78,10.9,380946.0
2023-01-09 12:00:00,10.9,10.92,10.86,10.91,222627.0,10.9,10.92,10.86,10.91,222627.0
2023-01-09 12:30:00,10.91,10.94,10.87,10.88,154511.0,10.91,10.94,10.87,10.88,154511.0
2023-01-09 13:00:00,10.88,10.89,10.82,10.86,323566.0,10.88,10.89,10.82,10.86,323566.0
2023-01-09 13:30:00,10.86,10.87,10.76,10.78,224481.0,10.86,10.87,10.76,10.78,224481.0
2023-01-09 14:00:00,10.79,10.83,10.76,10.8,219290.0,10.79,10.83,10.76,10.8,219290.0
2023-01-09 14:30:00,10.8,10.81,10.71,10.71,187875.0,10.8,10.81,10.71,10.71,187875.0
2023-01-09 15:00:00,10.71,10.74,10.68,10.71,398092.0,10.71,10.74,10.68,10.71,398092.0
2023-01-09 15:30:00,10.71,10.71,10.65,10.66,986805.0,10.71,10.71,10.65,10.66,986805.0
2023-01-10 09:30:00,10.61,10.89,10.57,10.77,590315.0,10.61,10.89,10.57,10.77,590315.0
2023-01-10 10:00:00,10.78,10.87,10.77,10.8,128272.0,10.78,10.87,10.77,10.8,128272.0
2023-01-10 10:30:00,10.81,10.86,10.75,10.86,306190.0,10.81,10.86,10.75,10.86,306190.0
2023-01-10 11:00:00,10.86,10.91,10.82,10.86,244903.0,10.86,10.91,10.82,10.86,244903.0
2023-01-10 11:30:00,10.85,10.89,10.76,10.79,261592.0,10.85,10.89,10.76,10.79,261592.0
2023-01-10 12:00:00,10.78,10.84,10.77,10.84,99518.0,10.78,10.84,10.77,10.84,99518.0
2023-01-10 12:30:00,10.84,10.86,10.8,10.81,135709.0,10.84,10.86,10.8,10.81,135709.0
2023-01-10 13:00:00,10.81,10.83,10.79,10.81,102735.0,10.81,10.83,10.79,10.81,102735.0
2023-01-10 13:30:00,10.8,10.85,10.8,10.85,196439.0,10.8,10.85,10.8,10.85,196439.0
2023-01-10 14:00:00,10.84,10.86,10.81,10.86,192503.0,10.84,10.86,10.81,10.86,192503.0
2023-01-10 14:30:00,10.85,10.88,10.83,10.88,197382.0,10.85,10.88,10.83,10.88,197382.0
2023-01-10 15:00:00,10.88,10.91,10.84,10.88,421228.0,10.88,10.91,10.84,10.88,421228.0
2023-01-10 15:30:00,10.88,10.92,10.88,10.9,1183248.0,10.88,10.92,10.88,10.9,1183248.0
2023-01-11 09:30:00,10.96,11.06,10.92,10.93,958406.0,10.96,11.06,10.92,10.93,958406.0
2023-01-11 10:00:00,10.93,10.97,10.89,10.92,437161.0,10.93,10.97,10.89,10.92,437161.0
2023-01-11 10:30:00,10.92,10.92,10.83,10.84,316130.0,10.92,10.92,10.83,10.84,316130.0
2023-01-11 11:00:00,10.84,10.9,10.83,10.89,196848.0,10.84,10.9,10.83,10.89,196848.0
2023-01-11 11:30:00,10.89,11.0,10.88,10.91,633501.0,10.89,11.0,10.88,10.91,633501.0
2023-01-11 12:00:00,10.91,10.93,10.86,10.9,199221.0,10.91,10.93,10.86,10.9,199221.0
2023-01-11 12:30:00,10.9,10.9,10.86,10.9,134656.0,10.9,10.9,10.86,10.9,134656.0
2023-01-11 13:00:00,10.9,10.95,10.89,10.92,203089.0,10.9,10.95,10.89,10.92,203089.0
2023-01-11 13:30:00,10.91,10.92,10.85,10.88,350725.0,10.91,10.92,10.85,10.88,350725.0
2023-01-11 14:00:00,10.88,10.95,10.88,10.93,192997.0,10.88,10.95,10.88,10.93,192997.0
2023-01-11 14:30:00,10.92,10.95,10.92,10.95,129353.0,10.92,10.95,10.92,10.95,129353.0
2023-01-11 15:00:00,10.95,11.05,10.94,11.04,553564.0,10.95,11.05,10.94,11.04,553564.0
2023-01-11 15:30:00,11.04,11.05,10.95,10.96,1257747.0,11.04,11.05,10.95,10.96,1257747.0
2023-01-12 09:30:00,10.98,11.06,10.83,10.9,313390.0,10.98,11.06,10.83,10.9,313390.0
2023-01-12 10:00:00,10.91,11.02,10.9,10.92,375726.0,10.91,11.02,10.9,10.92,375726.0
2023-01-12 10:30:00,10.92,10.94,10.82,10.89,343672.0,10.92,10.94,10.82,10.89,343672.0
2023-01-12 11:00:00,10.88,10.96,10.87,10.96,254182.0,10.88,10.96,10.87,10.96,254182.0
2023-01-12 11:30:00,10.96,11.0,10.9,10.96,726095.0,10.96,11.0,10.9,10.96,726095.0
2023-01-12 12:00:00,10.96,11.1,10.95,11.1,280694.0,10.96,11.1,10.95,11.1,280694.0
2023-01-12 12:30:00,11.1,11.13,11.07,11.07,268421.0,11.1,11.13,11.07,11.07,268421.0
2023-01-12 13:00:00,11.07,11.18,11.04,11.07,426979.0,11.07,11.18,11.04,11.07,426979.0
2023-01-12 13:30:00,11.07,11.25,11.05,11.25,308500.0,11.07,11.25,11.05,11.25,308500.0
2023-01-12 14:00:00,11.25,11.27,11.21,11.27,277901.0,11.25,11.27,11.21,11.27,277901.0
2023-01-12 14:30:00,11.27,11.27,11.2,11.25,369183.0,11.27,11.27,11.2,11.25,369183.0
2023-01-12 15:00:00,11.25,11.3,11.21,11.25,730709.0,11.25,11.3,11.21,11.25,730709.0
2023-01-12 15:30:00,11.24,11.27,11.16,11.17,1514153.0,11.24,11.27,11.16,11.17,1514153.0
2023-01-13 09:30:00,11.02,11.18,10.99,11.17,486538.0,11.02,11.18,10.99,11.17,486538.0
2023-01-13 10:00:00,11.16,11.29,11.12,11.27,243059.0,11.16,11.29,11.12,11.27,243059.0
2023-01-13 10:30:00,11.27,11.29,11.19,11.24,273392.0,11.27,11.29,11.19,11.24,273392.0
2023-01-13 11:00:00,11.24,11.29,11.22,11.28,340303.0,11.24,11.29,11.22,11.28,340303.0
2023-01-13 11:30:00,11.28,11.33,11.19,11.32,689467.0,11.28,11.33,11.19,11.32,689467.0
2023-01-13 12:00:00,11.32,11.43,11.3,11.42,442587.0,11.32,11.43,11.3,11.42,442587.0
2023-01-13 12:30:00,11.42,11.44,11.39,11.41,276862.0,11.42,11.44,11.39,11.41,276862.0
2023-01-13 13:00:00,11.41,11.43,11.35,11.43,303284.0,11.41,11.43,11.35,11.43,303284.0
2023-01-13 13:30:00,11.43,11.53,11.42,11.53,399527.0,11.43,11.53,11.42,11.53,399527.0
2023-01-13 14:00:00,11.53,11.54,11.47,11.5,322140.0,11.53,11.54,11.47,11.5,322140.0
2023-01-13 14:30:00,11.51,11.53,11.45,11.46,307792.0,11.51,11.53,11.45,11.46,307792.0
2023-01-13 15:00:00,11.46,11.49,11.44,11.49,367574.0,11.46,11.49,11.44,11.49,367574.0
2023-01-13 15:30:00,11.49,11.51,11.45,11.5,1029042.0,11.49,11.51,11.45,11.5,1029042.0
2023-01-17 09:30:00,11.56,11.73,11.52,11.67,807441.0,11.56,11.73,11.52,11.67,807441.0
2023-01-17 10:00:00,11.67,11.85,11.66,11.84,266913.0,11.67,11.85,11.66,11.84,266913.0
2023-01-17 10:30:00,11.84,11.9,11.8,11.9,389150.0,11.84,11.9,11.8,11.9,389150.0
2023-01-17 11:00:00,11.89,11.92,11.86,11.88,338557.0,11.89,11.92,11.86,11.88,338557.0
2023-01-17 11:30:00,11.88,12.0,11.87,11.99,568242.0,11.88,12.0,11.87,11.99,568242.0
2023-01-17 12:00:00,11.99,12.04,11.95,12.03,474472.0,11.99,12.04,11.95,12.03,474472.0
2023-01-17 12:30:00,12.03,12.11,11.95,11.98,432716.0,12.03,12.11,11.95,11.98,432716.0
2023-01-17 13:00:00,11.98,12.06,11.97,12.05,419859.0,11.98,12.06,11.97,12.05,419859.0
2023-01-17 13:30:00,12.05,12.08,11.98,12.02,472513.0,12.05,12.08,11.98,12.02,472513.0
2023-01-17 14:00:00,12.02,12.03,11.95,12.0,530534.0,12.02,12.03,11.95,12.0,530534.0
2023-01-17 14:30:00,12.0,12.03,11.86,11.88,635834.0,12.0,12.03,11.86,11.88,635834.0
2023-01-17 15:00:00,11.88,11.99,11.88,11.98,846844.0,11.88,11.99,11.88,11.98,846844.0
2023-01-17 15:30:00,11.98,12.0,11.89,11.9,2045422.0,11.98,12.0,11.89,11.9,2045422.0
2023-01-18 09:30:00,12.0,12.06,11.82,12.05,692826.0,12.0,12.06,11.82,12.05,692826.0
2023-01-18 10:00:00,12.06,12.14,12.05,12.13,370124.0,12.06,12.14,12.05,12.13,370124.0
2023-01-18 10:30:00,12.13,12.16,12.03,12.08,332539.0,12.13,12.16,12.03,12.08,332539.0
2023-01-18 11:00:00,12.08,12.09,11.91,11.94,311516.0,12.08,12.09,11.91,11.94,311516.0
2023-01-18 11:30:00,11.94,11.94,11.86,11.89,464955.0,11.94,11.94,11.86,11.89,464955.0
2023-01-18 12:00:00,11.9,11.92,11.82,11.88,584735.0,11.9,11.92,11.82,11.88,584735.0
2023-01-18 12:30:00,11.88,11.88,11.77,11.8,449211.0,11.88,11.88,11.77,11.8,449211.0
2023-01-18 13:00:00,11.79,11.88,11.78,11.88,199608.0,11.79,11.88,11.78,11.88,199608.0
2023-01-18 13:30:00,11.87,11.9,11.83,11.88,215294.0,11.87,11.9,11.83,11.88,215294.0
2023-01-18 14:00:00,11.88,11.88,11.79,11.85,234420.0,11.88,11.88,11.79,11.85,234420.0
2023-01-18 14:30:00,11.85,11.88,11.82,11.85,204021.0,11.85,11.88,11.82,11.85,204021.0
2023-01-18 15:00:00,11.85,11.88,11.83,11.88,262708.0,11.85,11.88,11.83,11.88,262708.0
2023-01-18 15:30:00,11.88,11.88,11.8,11.86,1042701.0,11.88,11.88,11.8,11.86,1042701.0
2023-01-19 09:30:00,11.64,11.66,11.47,11.58,454547.0,11.64,11.66,11.47,11.58,454547.0
2023-01-19 10:00:00,11.57,11.61,11.43,11.46,176830.0,11.57,11.61,11.43,11.46,176830.0
2023-01-19 10:30:00,11.46,11.49,11.38,11.4,536496.0,11.46,11.49,11.38,11.4,536496.0
2023-01-19 11:00:00,11.41,11.43,11.28,11.29,391169.0,11.41,11.43,11.28,11.29,391169.0
2023-01-19 11:30:00,11.29,11.32,11.26,11.29,329701.0,11.29,11.32,11.26,11.29,329701.0
2023-01-19 12:00:00,11.29,11.32,11.21,11.23,340000.0,11.29,11.32,11.21,11.23,340000.0
2023-01-19 12:30:00,11.23,11.3,11.2,11.29,151820.0,11.23,11.3,11.2,11.29,151820.0
2023-01-19 13:00:00,11.29,11.35,11.29,11.35,254659.0,11.29,11.35,11.29,11.35,254659.0
2023-01-19 13:30:00,11.35,11.45,11.35,11.43,268659.0,11.35,11.45,11.35,11.43,268659.0
2023-01-19 14:00:00,11.43,11.51,11.41,11.5,225041.0,11.43,11.51,11.41,11.5,225041.0
2023-01-19 14:30:00,11.5,11.52,11.47,11.49,205184.0,11.5,11.52,11.47,11.49,205184.0
2023-01-19 15:00:00,11.49,11.52,11.45,11.46,272680.0,11.49,11.52,11.45,11.46,272680.0
2023-01-19 15:30:00,11.46,11.46,11.38,11.4,863867.0,11.46,11.46,11.38,11.4,863867.0
2023-01-20 09:30:00,11.52,11.58,11.37,11.56,639229.0,11.52,11.58,11.37,11.56,639229.0
2023-01-20 10:00:00,11.57,11.59,11.53,11.57,354120.0,11.57,11.59,11.53,11.57,354120.0
2023-01-20 10:30:00,11.57,11.61,11.55,11.58,242563.0,11.57,11.61,11.55,11.58,242563.0
2023-01-20 11:00:00,11.58,11.71,11.57,11.68,417705.0,11.58,11.71,11.57,11.68,417705.0
2023-01-20 11:30:00,11.68,11.74,11.65,11.71,355594.0,11.68,11.74,11.65,11.71,355594.0
2023-01-20 12:00:00,11.71,11.76,11.69,11.75,292108.0,11.71,11.76,11.69,11.75,292108.0
2023-01-20 12:30:00,11.75,11.75,11.67,11.68,154395.0,11.75,11.75,11.67,11.68,154395.0
2023-01-20 13:00:00,11.68,11.69,11.6,11.61,244756.0,11.68,11.69,11.6,11.61,244756.0
2023-01-20 13:30:00,11.61,11.68,11.6,11.68,155287.0,11.61,11.68,11.6,11.68,155287.0
2023-01-20 14:00:00,11.68,11.71,11.65,11.71,138051.0,11.68,11.71,11.65,11.71,138051.0
2023-01-20 14:30:00,11.71,11.71,11.67,11.7,185395.0,11.71,11.71,11.67,11.7,185395.0
2023-01-20 15:00:00,11.7,11.71,11.63,11.64,233518.0,11.7,11.71,11.63,11.64,233518.0
2023-01-20 15:30:00,11.65,11.67,11.62,11.67,1042576.0,11.65,11.67,11.62,11.67,1042576.0
2023-01-23 09:30:00,11.69,11.85,11.63,11.8,512659.0,11.69,11.85,11.63,11.8,512659.0
2023-01-23 10:00:00,11.8,11.85,11.77,11.8,452402.0,11.8,11.85,11.77,11.8,452402.0
2023-01-23 10:30:00,11.8,11.84,11.75,11.82,278283.0,11.8,11.84,11.75,11.82,278283.0
2023-01-23 11:00:00,11.83,11.88,11.8,11.81,524601.0,11.83,11.88,11.8,11.81,524601.0
2023-01-23 11:30:00,11.82,11.83,11.76,11.78,235578.0,11.82,11.83,11.76,11.78,235578.0
2023-01-23 12:00:00,11.78,11.87,11.75,11.87,257794.0,11.78,11.87,11.75,11.87,257794.0
2023-01-23 12:30:00,11.87,11.96,11.86,11.95,399625.0,11.87,11.96,11.86,11.95,399625.0
2023-01-23 13:00:00,11.96,12.03,11.94,12.01,309628.0,11.96,12.03,11.94,12.01,309628.0
2023-01-23 13:30:00,12.01,12.04,11.99,12.04,476003.0,12.01,12.04,11.99,12.04,476003.0
2023-01-23 14:00:00,12.04,12.04,11.97,11.99,944507.0,12.04,12.04,11.97,11.99,944507.0
2023-01-23 14:30:00,11.99,12.0,11.91,11.95,451508.0,11.99,12.0,11.91,11.95,451508.0
2023-01-23 15:00:00,11.95,12.02,11.93,11.98,453035.0,11.95,12.02,11.93,11.98,453035.0
2023-01-23 15:30:00,11.98,12.0,11.94,11.94,1511903.0,11.98,12.0,11.94,11.94,1511903.0
2023-01-24 09:30:00,11.95,11.95,11.69,11.73,466067.0,11.95,11.95,11.69,11.73,466067.0
2023-01-24 10:00:00,11.73,11.83,11.68,11.77,301131.0,11.73,11.83,11.68,11.77,301131.0
2023-01-24 10:30:00,11.76,11.83,11.74,11.81,278748.0,11.76,11.83,11.74,11.81,278748.0
2023-01-24 11:00:00,11.82,11.86,11.79,11.83,202147.0,11.82,11.86,11.79,11.83,202147.0
2023-01-24 11:30:00,11.83,11.83,11.71,11.72,375623.0,11.83,11.83,11.71,11.72,375623.0
2023-01-24 12:00:00,11.72,11.75,11.68,11.75,312153.0,11.72,11.75,11.68,11.75,312153.0
2023-01-24 12:30:00,11.75,11.83,11.73,11.8,168983.0,11.75,11.83,11.73,11.8,168983.0
2023-01-24 13:00:00,11.79,11.81,11.74,11.76,142790.0,11.79,11.81,11.74,11.76,142790.0
2023-01-24 13:30:00,11.76,11.79,11.72,11.79,199302.0,11.76,11.79,11.72,11.79,199302.0
2023-01-24 14:00:00,11.78,11.78,11.72,11.73,233614.0,11.78,11.78,11.72,11.73,233614.0
2023-01-24 14:30:00,11.73,11.78,11.71,11.74,278451.0,11.73,11.78,11.71,11.74,278451.0
2023-01-24 15:00:00,11.75,11.76,11.71,11.73,263203.0,11.75,11.76,11.71,11.73,263203.0
2023-01-24 15:30:00,11.72,11.73,11.67,11.72,925866.0,11.72,11.73,11.67,11.72,925866.0
2023-01-25 09:30:00,11.5,11.56,11.38,11.41,349825.0,11.5,11.56,11.38,11.41,349825.0
2023-01-25 10:00:00,11.41,11.52,11.4,11.42,364946.0,11.41,11.52,11.4,11.42,364946.0
2023-01-25 10:30:00,11.42,11.54,11.41,11.53,242714.0,11.42,11.54,11.41,11.53,242714.0
2023-01-25 11:00:00,11.53,11.57,11.5,11.54,173091.0,11.53,11.57,11.5,11.54,173091.0
2023-01-25 11:30:00,11.54,11.57,11.51,11.54,218950.0,11.54,11.57,11.51,11.54,218950.0
2023-01-25 12:00:00,11.54,11.59,11.52,11.54,195862.0,11.54,11.59,11.52,11.54,195862.0
2023-01-25 12:30:00,11.54,11.59,11.54,11.58,117137.0,11.54,11.59,11.54,11.58,117137.0
2023-01-25 13:00:00,11.58,11.64,11.56,11.62,192533.0,11.58,11.64,11.56,11.62,192533.0
2023-01-25 13:30:00,11.62,11.64,11.6,11.62,135836.0,11.62,11.64,11.6,11.62,135836.0
2023-01-25 14:00:00,11.62,11.69,11.6,11.67,277383.0,11.62,11.69,11.6,11.67,277383.0
2023-01-25 14:30:00,11.67,11.74,11.64,11.73,200003.0,11.67,11.74,11.64,11.73,200003.0
2023-01-25 15:00:00,11.73,11.76,11.7,11.71,563694.0,11.73,11.76,11.7,11.71,563694.0
2023-01-25 15:30:00,11.71,11.75,11.68,11.72,1248929.0,11.71,11.75,11.68,11.72,1248929.0
2023-01-26 09:30:00,11.86,11.97,11.64,11.65,586873.0,11.86,11.97,11.64,11.65,586873.0
2023-01-26 10:00:00,11.66,11.71,11.49,11.54,1082187.0,11.66,11.71,11.49,11.54,1082187.0
2023-01-26 10:30:00,11.54,11.62,11.48,11.5,425754.0,11.54,11.62,11.48,11.5,425754.0
2023-01-26 11:00:00,11.5,11.61,11.48,11.56,249238.0,11.5,11.61,11.48,11.56,249238.0
2023-01-26 11:30:00,11.55,11.63,11.53,11.61,300989.0,11.55,11.63,11.53,11.61,300989.0
2023-01-26 12:00:00,11.61,11.63,11.5,11.51,628029.0,11.61,11.63,11.5,11.51,628029.0
2023-01-26 12:30:00,11.51,11.51,11.46,11.5,238153.0,11.51,11.51,11.46,11.5,238153.0
2023-01-26 13:00:00,11.5,11.51,11.46,11.5,187969.0,11.5,11.51,11.46,11.5,187969.0
2023-01-26 13:30:00,11.5,11.63,11.5,11.62,643438.0,11.5,11.63,11.5,11.62,643438.0
2023-01-26 14:00:00,11.61,11.79,11.6,11.79,554162.0,11.61,11.79,11.6,11.79,554162.0
2023-01-26 14:30:00,11.79,11.8,11.71,11.77,399584.0,11.79,11.8,11.71,11.77,399584.0
2023-01-26 15:00:00,11.77,11.78,11.72,11.78,333991.0,11.77,11.78,11.72,11.78,333991.0
2023-01-26 15:30:00,11.78,11.86,11.76,11.86,1196776.0,11.78,11.86,11.76,11.86,1196776.0
2023-01-27 09:30:00,11.77,11.99,11.71,11.93,332685.0,11.77,11.99,11.71,11.93,332685.0
2023-01-27 10:00:00,11.92,11.99,11.88,11.94,312496.0,11.92,11.99,11.88,11.94,312496.0
2023-01-27 10:30:00,11.94,11.98,11.88,11.95,350884.0,11.94,11.98,11.88,11.95,350884.0
2023-01-27 11:00:00,11.96,12.02,11.92,12.02,255332.0,11.96,12.02,11.92,12.02,255332.0
2023-01-27 11:30:00,12.01,12.09,12.0,12.08,316708.0,12.01,12.09,12.0,12.08,316708.0
2023-01-27 12:00:00,12.08,12.16,12.05,12.13,352786.0,12.08,12.16,12.05,12.13,352786.0
2023-01-27 12:30:00,12.13,12.2,12.12,12.2,289564.0,12.13,12.2,12.12,12.2,289564.0
2023-01-27 13:00:00,12.2,12.23,12.18,12.21,255000.0,12.2,12.23,12.18,12.21,255000.0
2023-01-27 13:30:00,12.22,12.28,12.21,12.28,360936.0,12.22,12.28,12.21,12.28,360936.0
2023-01-27 14:00:00,12.28,12.31,12.25,12.29,320485.0,12.28,12.31,12.25,12.29,320485.0
2023-01-27 14:30:00,12.29,12.29,12.23,12.27,284784.0,12.29,12.29,12.23,12.27,284784.0
2023-01-27 15:00:00,12.27,12.32,12.26,12.29,452470.0,12.27,12.32,12.26,12.29,452470.0
2023-01-27 15:30:00,12.29,12.29,12.19,12.21,1187218.0,12.29,12.29,12.19,12.21,1187218.0
2023-01-30 09:30:00,12.04,12.2,12.0,12.16,495209.0,12.04,12.2,12.0,12.16,495209.0
2023-01-30 10:00:00,12.15,12.21,12.14,12.16,262265.0,12.15,12.21,12.14,12.16,262265.0
2023-01-30 10:30:00,12.16,12.17,12.04,12.17,368219.0,12.16,12.17,12.04,12.17,368219.0
2023-01-30 11:00:00,12.16,12.19,12.12,12.19,279415.0,12.16,12.19,12.12,12.19,279415.0
2023-01-30 11:30:00,12.18,12.22,12.13,12.18,323202.0,12.18,12.22,12.13,12.18,323202.0
2023-01-30 12:00:00,12.17,12.21,12.14,12.16,481491.0,12.17,12.21,12.14,12.16,481491.0
2023-01-30 12:30:00,12.17,12.17,12.09,12.13,345634.0,12.17,12.17,12.09,12.13,345634.0
2023-01-30 13:00:00,12.13,12.16,12.09,12.14,634990.0,12.13,12.16,12.09,12.14,634990.0
2023-01-30 13:30:00,12.15,12.18,12.11,12.16,621432.0,12.15,12.18,12.11,12.16,621432.0
2023-01-30 14:00:00,12.16,12.17,12.08,12.1,381517.0,12.16,12.17,12.08,12.1,381517.0
2023-01-30 14:30:00,12.09,12.18,12.08,12.15,515724.0,12.09,12.18,12.08,12.15,515724.0
2023-01-30 15:00:00,12.15,12.18,12.11,12.12,287196.0,12.15,12.18,12.11,12.12,287196.0
2023-01-30 15:30:00,12.12,12.17,12.1,12.14,1173656.0,12.12,12.17,12.1,12.14,1173656.0
2023-01-31 09:30:00,12.23,12.31,12.11,12.25,340518.0,12.23,12.31,12.11,12.25,340518.0
2023-01-31 10:00:00,12.25,12.25,12.15,12.23,222160.0,12.25,12.25,12.15,12.23,222160.0
2023-01-31 10:30:00,12.23,12.32,12.22,12.3,197058.0,12.23,12.32,12.22,12.3,197058.0
2023-01-31 11:00:00,12.31,12.4,12.31,12.38,678733.0,12.31,12.4,12.31,12.38,678733.0
2023-01-31 11:30:00,12.39,12.39,12.29,12.36,566952.0,12.39,12.39,12.29,12.36,566952.0
2023-01-31 12:00:00,12.36,12.41,12.33,12.34,472849.0,12.36,12.41,12.33,12.34,472849.0
2023-01-31 12:30:00,12.34,12.35,12.28,12.33,178960.0,12.34,12.35,12.28,12.33,178960.0
2023-01-31 13:00:00,12.34,12.37,12.29,12.3,192667.0,12.34,12.37,12.29,12.3,192667.0
2023-01-31 13:30:00,12.3,12.31,12.24,12.29,182691.0,12.3,12.31,12.24,12.29,182691.0
2023-01-31 14:00:00,12.29,12.36,12.29,12.36,216081.0,12.29,12.36,12.29,12.36,216081.0
2023-01-31 14:30:00,12.36,12.38,12.34,12.34,222992.0,12.36,12.38,12.34,12.34,222992.0
2023-01-31 15:00:00,12.35,12.37,12.31,12.33,350112.0,12.35,12.37,12.31,12.33,350112.0
2023-01-31 15:30:00,12.34,12.4,12.33,12.4,1576127.0,12.34,12.4,12.33,12.4,1576127.0
2023-02-01 09:30:00,12.4,12.5,12.39,12.49,340337.0,12.4,12.5,12.39,12.49,340337.0
2023-02-01 10:00:00,12.5,12.51,12.41,12.47,393874.0,12.5,12.51,12.41,12.47,393874.0
2023-02-01 10:30:00,12.47,12.48,12.36,12.4,170852.0,12.47,12.48,12.36,12.4,170852.0
2023-02-01 11:00:00,12.39,12.46,12.38,12.43,220280.0,12.39,12.46,12.38,12.43,220280.0
2023-02-01 11:30:00,12.43,12.46,12.36,12.41,311106.0,12.43,12.46,12.36,12.41,311106.0
2023-02-01 12:00:00,12.4,12.42,12.34,12.41,468052.0,12.4,12.42,12.34,12.41,468052.0
2023-02-01 12:30:00,12.41,12.43,12.35,12.41,303129.0,12.41,12.43,12.35,12.41,303129.0
2023-02-01 13:00:00,12.41,12.46,12.38,12.44,254520.0,12.41,12.46,12.38,12.44,254520.0
2023-02-01 13:30:00,12.45,12.49,12.42,12.42,240218.0,12.45,12.49,12.42,12.42,240218.0
2023-02-01 14:00:00,12.42,12.47,12.32,12.43,575742.0,12.42,12.47,12.32,12.43,575742.0
2023-02-01 14:30:00,12.44,12.66,12.34,12.62,902881.0,12.44,12.66,12.34,12.62,902881.0
2023-02-01 15:00:00,12.62,12.78,12.61,12.77,874217.0,12.62,12.78,12.61,12.77,874217.0
2023-02-01 15:30:00,12.77,12.9,12.73,12.78,1402498.0,12.77,12.9,12.73,12.78,1402498.0
2023-02-02 09:30:00,12.82,12.93,12.74,12.78,511147.0,12.82,12.93,12.74,12.78,511147.0
2023-02-02 10:00:00,12.79,12.81,12.66,12.81,352355.0,12.79,12.81,12.66,12.81,352355.0
2023-02-02 10:30:00,12.81,12.97,12.8,12.96,294251.0,12.81,12.97,12.8,12.96,294251.0
2023-02-02 11:00:00,12.95,12.95,12.87,12.9,226219.0,12.95,12.95,12.87,12.9,226219.0
2023-02-02 11:30:00,12.9,12.92,12.82,12.86,296863.0,12.9,12.92,12.82,12.86,296863.0
2023-02-02 12:00:00,12.87,12.9,12.82,12.88,203845.0,12.87,12.9,12.82,12.88,203845.0
2023-02-02 12:30:00,12.88,12.9,12.83,12.9,194477.0,12.88,12.9,12.83,12.9,194477.0
2023-02-02 13:00:00,12.9,12.96,12.87,12.9,389481.0,12.9,12.96,12.87,12.9,389481.0
2023-02-02 13:30:00,12.91,13.04,12.88,13.04,408141.0,12.91,13.04,12.88,13.04,408141.0
2023-02-02 14:00:00,13.04,13.05,12.82,12.83,406083.0,13.04,13.05,12.82,12.83,406083.0
2023-02-02 14:30:00,12.83,12.83,12.67,12.68,752986.0,12.83,12.83,12.67,12.68,752986.0
2023-02-02 15:00:00,12.68,12.7,12.62,12.68,399459.0,12.68,12.7,12.62,12.68,399459.0
2023-02-02 15:30:00,12.68,12.8,12.67,12.78,1631021.0,12.68,12.8,12.67,12.78,1631021.0
2023-02-03 09:30:00,12.53,12.76,12.46,12.72,348013.0,12.53,12.76,12.46,12.72,348013.0
2023-02-03 10:00:00,12.69,12.83,12.66,12.81,306297.0,12.69,12.83,12.66,12.81,306297.0
2023-02-03 10:30:00,12.81,12.97,12.79,12.93,287374.0,12.81,12.97,12.79,12.93,287374.0
2023-02-03 11:00:00,12.93,12.98,12.89,12.96,258290.0,12.93,12.98,12.89,12.96,258290.0
2023-02-03 11:30:00,12.97,13.0,12.82,12.83,236697.0,12.97,13.0,12.82,12.83,236697.0
2023-02-03 12:00:00,12.83,12.94,12.82,12.87,272236.0,12.83,12.94,12.82,12.87,272236.0
2023-02-03 12:30:00,12.87,12.88,12.77,12.78,281932.0,12.87,12.88,12.77,12.78,281932.0
2023-02-03 13:00:00,12.78,12.82,12.72,12.74,261989.0,12.78,12.82,12.72,12.74,261989.0
2023-02-03 13:30:00,12.74,12.74,12.65,12.69,310735.0,12.74,12.74,12.65,12.69,310735.0
2023-02-03 14:00:00,12.69,12.72,12.62,12.65,443759.0,12.69,12.72,12.62,12.65,443759.0
2023-02-03 14:30:00,12.65,12.67,12.59,12.6,342824.0,12.65,12.67,12.59,12.6,342824.0
2023-02-03 15:00:00,12.59,12.68,12.55,12.65,381133.0,12.59,12.68,12.55,12.65,381133.0
2023-02-03 15:30:00,12.65,12.66,12.57,12.66,1415779.0,12.65,12.66,12.57,12.66,1415779.0
2023-02-06 09:30:00,12.52,12.6,12.21,12.26,759136.0,12.52,12.6,12.21,12.26,759136.0
2023-02-06 10:00:00,12.27,12.42,12.25,12.25,398279.0,12.27,12.42,12.25,12.25,398279.0
2023-02-06 10:30:00,12.25,12.38,12.19,12.35,490768.0,12.25,12.38,12.19,12.35,490768.0
2023-02-06 11:00:00,12.34,12.38,12.29,12.35,299144.0,12.34,12.38,12.29,12.35,299144.0
2023-02-06 11:30:00,12.36,12.39,12.25,12.28,407060.0,12.36,12.39,12.25,12.28,407060.0
2023-02-06 12:00:00,12.28,12.28,12.19,12.21,307120.0,12.28,12.28,12.19,12.21,307120.0
2023-02-06 12:30:00,12.21,12.24,12.16,12.16,503137.0,12.21,12.24,12.16,12.16,503137.0
2023-02-06 13:00:00,12.17,12.2,12.11,12.17,616557.0,12.17,12.2,12.11,12.17,616557.0
2023-02-06 13:30:00,12.17,12.27,12.16,12.26,407019.0,12.17,12.27,12.16,12.26,407019.0
2023-02-06 14:00:00,12.26,12.31,12.23,12.25,263772.0,12.26,12.31,12.23,12.25,263772.0
2023-02-06 14:30:00,12.25,12.25,12.15,12.18,489612.0,12.25,12.25,12.15,12.18,489612.0
2023-02-06 15:00:00,12.18,12.19,12.09,12.12,814829.0,12.18,12.19,12.09,12.12,814829.0
2023-02-06 15:30:00,12.12,12.23,12.1,12.23,2176017.0,12.12,12.23,12.1,12.23,2176017.0
2023-02-07 09:30:00,12.2,12.29,12.16,12.18,642492.0,12.2,12.29,12.16,12.18,642492.0
2023-02-07 10:00:00,12.18,12.19,12.02,12.03,508055.0,12.18,12.19,12.02,12.03,508055.0
2023-02-07 10:30:00,12.03,12.11,11.94,12.09,483535.0,12.03,12.11,11.94,12.09,483535.0
2023-02-07 11:00:00,12.09,12.19,12.05,12.11,435880.0,12.09,12.19,12.05,12.11,435880.0
2023-02-07 11:30:00,12.11,12.2,12.1,12.13,370568.0,12.11,12.2,12.1,12.13,370568.0
2023-02-07 12:00:00,12.13,12.21,12.1,12.17,301079.0,12.13,12.21,12.1,12.17,301079.0
2023-02-07 12:30:00,12.16,12.45,12.13,12.39,812031.0,12.16,12.45,12.13,12.39,812031.0
2023-02-07 13:00:00,12.39,12.41,12.16,12.16,713929.0,12.39,12.41,12.16,12.16,713929.0
2023-02-07 13:30:00,12.15,12.2,12.07,12.11,476812.0,12.15,12.2,12.07,12.11,476812.0
2023-02-07 14:00:00,12.11,12.22,12.1,12.14,563289.0,12.11,12.22,12.1,12.14,563289.0
2023-02-07 14:30:00,12.15,12.2,12.14,12.18,491828.0,12.15,12.2,12.14,12.18,491828.0
2023-02-07 15:00:00,12.18,12.24,12.12,12.24,788345.0,12.18,12.24,12.12,12.24,788345.0
2023-02-07 15:30:00,12.24,12.26,12.18,12.2,2784636.0,12.24,12.26,12.18,12.2,2784636.0
2023-02-08 09:30:00,12.34,12.34,11.71,11.78,2772765.0,12.34,12.34,11.71,11.78,2772765.0
2023-02-08 10:00:00,11.79,11.98,11.61,11.64,2003786.0,11.79,11.98,11.61,11.64,2003786.0
2023-02-08 10:30:00,11.65,11.7,11.55,11.59,1576903.0,11.65,11.7,11.55,11.59,1576903.0
2023-02-08 11:00:00,11.6,11.66,11.2,11.43,1403820.0,11.6,11.66,11.2,11.43,1403820.0
2023-02-08 11:30:00,11.44,11.56,11.41,11.49,718639.0,11.44,11.56,11.41,11.49,718639.0
2023-02-08 12:00:00,11.49,11.5,11.38,11.41,599266.0,11.49,11.5,11.38,11.41,599266.0
2023-02-08 12:30:00,11.42,11.43,11.24,11.28,799601.0,11.42,11.43,11.24,11.28,799601.0
2023-02-08 13:00:00,11.28,11.31,11.11,11.13,801825.0,11.28,11.31,11.11,11.13,801825.0
2023-02-08 13:30:00,11.12,11.13,10.85,10.97,1264310.0,11.12,11.13,10.85,10.97,1264310.0
2023-02-08 14:00:00,10.98,11.03,10.91,10.94,1240809.0,10.98,11.03,10.91,10.94,1240809.0
2023-02-08 14:30:00,10.94,11.2,10.91,11.19,1063697.0,10.94,11.2,10.91,11.19,1063697.0
2023-02-08 15:00:00,11.19,11.19,11.07,11.13,1177438.0,11.19,11.19,11.07,11.13,1177438.0
2023-02-08 15:30:00,11.13,11.3,11.12,11.21,3994450.0,11.13,11.3,11.12,11.21,3994450.0
2023-02-09 09:30:00,11.31,11.44,10.9,11.02,1498712.0,11.31,11.44,10.9,11.02,1498712.0
2023-02-09 10:00:00,11.02,11.03,10.88,10.93,801951.0,11.02,11.03,10.88,10.93,801951.0
2023-02-09 10:30:00,10.93,11.07,10.91,11.0,505495.0,10.93,11.07,10.91,11.0,505495.0
2023-02-09 11:00:00,11.0,11.1,10.94,11.09,390523.0,11.0,11.1,10.94,11.09,390523.0
2023-02-09 11:30:00,11.09,11.22,11.08,11.15,905504.0,11.09,11.22,11.08,11.15,905504.0
2023-02-09 12:00:00,11.15,11.17,11.02,11.07,516030.0,11.15,11.17,11.02,11.07,516030.0
2023-02-09 12:30:00,11.06,11.14,10.96,11.0,791188.0,11.06,11.14,10.96,11.0,791188.0
2023-02-09 13:00:00,11.0,11.0,10.85,10.93,1048283.0,11.0,11.0,10.85,10.93,1048283.0
2023-02-09 13:30:00,10.93,11.03,10.89,11.01,418089.0,10.93,11.03,10.89,11.01,418089.0
2023-02-09 14:00:00,11.01,11.09,10.99,11.04,390844.0,11.01,11.09,10.99,11.04,390844.0
2023-02-09 14:30:00,11.04,11.05,10.98,11.02,586726.0,11.04,11.05,10.98,11.02,586726.0
2023-02-09 15:00:00,11.02,11.03,10.89,10.9,1024322.0,11.02,11.03,10.89,10.9,1024322.0
2023-02-09 15:30:00,10.9,11.0,10.85,10.94,2311153.0,10.9,11.0,10.85,10.94,2311153.0
2023-02-10 09:30:00,10.69,10.84,10.64,10.7,823099.0,10.69,10.84,10.64,10.7,823099.0
2023-02-10 10:00:00,10.71,10.8,10.58,10.74,553990.0,10.71,10.8,10.58,10.74,553990.0
2023-02-10 10:30:00,10.73,10.77,10.67,10.74,434367.0,10.73,10.77,10.67,10.74,434367.0
2023-02-10 11:00:00,10.74,10.78,10.64,10.64,361898.0,10.74,10.78,10.64,10.64,361898.0
2023-02-10 11:30:00,10.64,10.69,10.6,10.63,508908.0,10.64,10.69,10.6,10.63,508908.0
2023-02-10 12:00:00,10.62,10.62,10.52,10.54,344264.0,10.62,10.62,10.52,10.54,344264.0
2023-02-10 12:30:00,10.54,10.62,10.53,10.62,328115.0,10.54,10.62,10.53,10.62,328115.0
2023-02-10 13:00:00,10.62,10.7,10.61,10.68,241591.0,10.62,10.7,10.61,10.68,241591.0
2023-02-10 13:30:00,10.68,10.68,10.59,10.59,262141.0,10.68,10.68,10.59,10.59,262141.0
2023-02-10 14:00:00,10.59,10.65,10.57,10.63,310103.0,10.59,10.65,10.57,10.63,310103.0
2023-02-10 14:30:00,10.64,10.68,10.61,10.63,338922.0,10.64,10.68,10.61,10.63,338922.0
2023-02-10 15:00:00,10.64,10.66,10.55,10.57,529834.0,10.64,10.66,10.55,10.57,529834.0
2023-02-10 15:30:00,10.57,10.63,10.55,10.6,1449828.0,10.57,10.63,10.55,10.6,1449828.0
2023-02-13 09:30:00,10.52,10.72,10.5,10.71,402977.0,10.52,10.72,10.5,10.71,402977.0
2023-02-13 10:00:00,10.72,10.73,10.6,10.71,737423.0,10.72,10.73,10.6,10.71,737423.0
2023-02-13 10:30:00,10.72,10.77,10.66,10.68,1011057.0,10.72,10.77,10.66,10.68,1011057.0
2023-02-13 11:00:00,10.69,10.73,10.63,10.65,700362.0,10.69,10.73,10.63,10.65,700362.0
2023-02-13 11:30:00,10.65,10.76,10.64,10.74,722198.0,10.65,10.76,10.64,10.74,722198.0
2023-02-13 12:00:00,10.74,10.79,10.72,10.74,708988.0,10.74,10.79,10.72,10.74,708988.0
2023-02-13 12:30:00,10.74,10.74,10.68,10.69,257949.0,10.74,10.74,10.68,10.69,257949.0
2023-02-13 13:00:00,10.7,10.73,10.64,10.71,330746.0,10.7,10.73,10.64,10.71,330746.0
2023-02-13 13:30:00,10.71,10.75,10.7,10.72,270183.0,10.71,10.75,10.7,10.72,270183.0
2023-02-13 14:00:00,10.72,10.75,10.7,10.72,286905.0,10.72,10.75,10.7,10.72,286905.0
2023-02-13 14:30:00,10.72,10.74,10.68,10.72,307419.0,10.72,10.74,10.68,10.72,307419.0
2023-02-13 15:00:00,10.72,10.79,10.7,10.76,513557.0,10.72,10.79,10.7,10.76,513557.0
2023-02-13 15:30:00,10.77,10.79,10.73,10.74,1848775.0,10.77,10.79,10.73,10.74,1848775.0
2023-02-14 09:30:00,10.61,10.81,10.55,10.78,469393.0,10.61,10.81,10.55,10.78,469393.0
2023-02-14 10:00:00,10.79,10.87,10.76,10.76,320745.0,10.79,10.87,10.76,10.76,320745.0
2023-02-14 10:30:00,10.76,10.78,10.57,10.7,568897.0,10.76,10.78,10.57,10.7,568897.0
2023-02-14 11:00:00,10.71,10.78,10.68,10.69,552676.0,10.71,10.78,10.68,10.69,552676.0
2023-02-14 11:30:00,10.69,10.71,10.64,10.7,255982.0,10.69,10.71,10.64,10.7,255982.0
2023-02-14 12:00:00,10.7,10.79,10.69,10.76,296759.0,10.7,10.79,10.69,10.76,296759.0
2023-02-14 12:30:00,10.76,10.79,10.71,10.73,210459.0,10.76,10.79,10.71,10.73,210459.0
2023-02-14 13:00:00,10.73,10.8,10.73,10.79,243512.0,10.73,10.8,10.73,10.79,243512.0
2023-02-14 13:30:00,10.79,10.8,10.7,10.71,201468.0,10.79,10.8,10.7,10.71,201468.0
2023-02-14 14:00:00,10.71,10.74,10.66,10.69,305383.0,10.71,10.74,10.66,10.69,305383.0
2023-02-14 14:30:00,10.69,10.76,10.69,10.72,291189.0,10.69,10.76,10.69,10.72,291189.0
2023-02-14 15:00:00,10.72,10.75,10.69,10.72,439369.0,10.72,10.75,10.69,10.72,439369.0
2023-02-14 15:30:00,10.72,10.75,10.67,10.68,1551414.0,10.72,10.75,10.67,10.68,1551414.0
2023-02-15 09:30:00,10.5,10.63,10.5,10.58,231662.0,10.5,10.63,10.5,10.58,231662.0
2023-02-15 10:00:00,10.58,10.7,10.57,10.69,187870.0,10.58,10.7,10.57,10.69,187870.0
2023-02-15 10:30:00,10.68,10.71,10.61,10.63,196699.0,10.68,10.71,10.61,10.63,196699.0
2023-02-15 11:00:00,10.63,10.7,10.62,10.7,261892.0,10.63,10.7,10.62,10.7,261892.0
2023-02-15 11:30:00,10.7,10.76,10.66,10.7,399985.0,10.7,10.76,10.66,10.7,399985.0
2023-02-15 12:00:00,10.71,10.72,10.61,10.62,314813.0,10.71,10.72,10.61,10.62,314813.0
2023-02-15 12:30:00,10.62,10.64,10.6,10.61,223279.0,10.62,10.64,10.6,10.61,223279.0
2023-02-15 13:00:00,10.62,10.66,10.62,10.66,210128.0,10.62,10.66,10.62,10.66,210128.0
2023-02-15 13:30:00,10.66,10.76,10.65,10.75,344508.0,10.66,10.76,10.65,10.75,344508.0
2023-02-15 14:00:00,10.74,10.8,10.74,10.8,314388.0,10.74,10.8,10.74,10.8,314388.0
2023-02-15 14:30:00,10.8,10.81,10.77,10.78,360900.0,10.8,10.81,10.77,10.78,360900.0
2023-02-15 15:00:00,10.78,10.83,10.77,10.83,421425.0,10.78,10.83,10.77,10.83,421425.0
2023-02-15 15:30:00,10.83,10.85,10.75,10.81,1220231.0,10.83,10.85,10.75,10.81,1220231.0
2023-02-16 09:30:00,10.63,10.71,10.53,10.63,265643.0,10.63,10.71,10.53,10.63,265643.0
2023-02-16 10:00:00,10.64,10.73,10.62,10.72,275885.0,10.64,10.73,10.62,10.72,275885.0
2023-02-16 10:30:00,10.71,10.77,10.71,10.74,299048.0,10.71,10.77,10.71,10.74,299048.0
2023-02-16 11:00:00,10.75,10.78,10.73,10.77,434672.0,10.75,10.78,10.73,10.77,434672.0
2023-02-16 11:30:00,10.77,10.78,10.71,10.71,347414.0,10.77,10.78,10.71,10.71,347414.0
2023-02-16 12:00:00,10.71,10.76,10.7,10.71,270844.0,10.71,10.76,10.7,10.71,270844.0
2023-02-16 12:30:00,10.71,10.74,10.67,10.69,270190.0,10.71,10.74,10.67,10.69,270190.0
2023-02-16 13:00:00,10.69,10.71,10.61,10.61,209083.0,10.69,10.71,10.61,10.61,209083.0
2023-02-16 13:30:00,10.61,10.63,10.6,10.61,234921.0,10.61,10.63,10.6,10.61,234921.0
2023-02-16 14:00:00,10.61,10.63,10.56,10.59,378704.0,10.61,10.63,10.56,10.59,378704.0
2023-02-16 14:30:00,10.59,10.59,10.53,10.57,373851.0,10.59,10.59,10.53,10.57,373851.0
2023-02-16 15:00:00,10.57,10.57,10.44,10.45,1121937.0,10.57,10.57,10.44,10.45,1121937.0
2023-02-16 15:30:00,10.45,10.45,10.35,10.38,2452706.0,10.45,10.45,10.35,10.38,2452706.0
2023-02-17 09:30:00,10.3,10.35,10.19,10.23,400927.0,10.3,10.35,10.19,10.23,400927.0
2023-02-17 10:00:00,10.24,10.42,10.23,10.42,454693.0,10.24,10.42,10.23,10.42,454693.0
2023-02-17 10:30:00,10.42,10.51,10.4,10.46,595168.0,10.42,10.51,10.4,10.46,595168.0
2023-02-17 11:00:00,10.46,10.52,10.44,10.51,387994.0,10.46,10.52,10.44,10.51,387994.0
2023-02-17 11:30:00,10.51,10.59,10.48,10.54,569803.0,10.51,10.59,10.48,10.54,569803.0
2023-02-17 12:00:00,10.55,10.59,10.52,10.54,358921.0,10.55,10.59,10.52,10.54,358921.0
2023-02-17 12:30:00,10.53,10.54,10.48,10.53,295867.0,10.53,10.54,10.48,10.53,295867.0
2023-02-17 13:00:00,10.53,10.56,10.47,10.51,353407.0,10.53,10.56,10.47,10.51,353407.0
2023-02-17 13:30:00,10.51,10.54,10.46,10.52,505593.0,10.51,10.54,10.46,10.52,505593.0
2023-02-17 14:00:00,10.52,10.56,10.51,10.55,331806.0,10.52,10.56,10.51,10.55,331806.0
2023-02-17 14:30:00,10.54,10.61,10.54,10.57,400769.0,10.54,10.61,10.54,10.57,400769.0
2023-02-17 15:00:00,10.58,10.59,10.52,10.53,393471.0,10.58,10.59,10.52,10.53,393471.0
2023-02-17 15:30:00,10.53,10.56,10.5,10.51,1199709.0,10.53,10.56,10.5,10.51,1199709.0
2023-02-21 09:30:00,10.31,10.37,10.13,10.13,513255.0,10.31,10.37,10.13,10.13,513255.0
2023-02-21 10:00:00,10.13,10.2,10.12,10.16,375385.0,10.13,10.2,10.12,10.16,375385.0
2023-02-21 10:30:00,10.15,10.18,10.11,10.12,391705.0,10.15,10.18,10.11,10.12,391705.0
2023-02-21 11:00:00,10.12,10.15,10.08,10.13,271125.0,10.12,10.15,10.08,10.13,271125.0
2023-02-21 11:30:00,10.13,10.15,10.09,10.12,343647.0,10.13,10.15,10.09,10.12,343647.0
2023-02-21 12:00:00,10.11,10.13,10.04,10.05,215189.0,10.11,10.13,10.04,10.05,215189.0
2023-02-21 12:30:00,10.05,10.18,10.05,10.18,240111.0,10.05,10.18,10.05,10.18,240111.0
2023-02-21 13:00:00,10.18,10.18,10.04,10.06,231496.0,10.18,10.18,10.04,10.06,231496.0
2023-02-21 13:30:00,10.05,10.08,10.03,10.04,240900.0,10.05,10.08,10.03,10.04,240900.0
2023-02-21 14:00:00,10.03,10.05,10.0,10.04,224821.0,10.03,10.05,10.0,10.04,224821.0
2023-02-21 14:30:00,10.04,10.08,10.02,10.08,336920.0,10.04,10.08,10.02,10.08,336920.0
2023-02-21 15:00:00,10.08,10.1,10.04,10.04,869773.0,10.08,10.1,10.04,10.04,869773.0
2023-02-21 15:30:00,10.05,10.13,10.04,10.09,1964950.0,10.05,10.13,10.04,10.09,1964950.0
2023-02-22 09:30:00,10.1,10.24,10.06,10.1,354015.0,10.1,10.24,10.06,10.1,354015.0
2023-02-22 10:00:00,10.1,10.12,10.02,10.04,263806.0,10.1,10.12,10.02,10.04,263806.0
2023-02-22 10:30:00,10.04,10.1,10.0,10.08,303674.0,10.04,10.1,10.0,10.08,303674.0
2023-02-22 11:00:00,10.08,10.11,10.03,10.09,298993.0,10.08,10.11,10.03,10.09,298993.0
2023-02-22 11:30:00,10.09,10.13,10.08,10.13,320868.0,10.09,10.13,10.08,10.13,320868.0
2023-02-22 12:00:00,10.12,10.13,10.08,10.13,227060.0,10.12,10.13,10.08,10.13,227060.0
2023-02-22 12:30:00,10.13,10.13,10.08,10.1,174286.0,10.13,10.13,10.08,10.1,174286.0
2023-02-22 13:00:00,10.1,10.1,10.02,10.08,506529.0,10.1,10.1,10.02,10.08,506529.0
2023-02-22 13:30:00,10.08,10.08,10.02,10.04,395471.0,10.08,10.08,10.02,10.04,395471.0
2023-02-22 14:00:00,10.04,10.06,9.97,10.02,488138.0,10.04,10.06,9.97,10.02,488138.0
2023-02-22 14:30:00,10.02,10.05,9.98,9.99,293962.0,10.02,10.05,9.98,9.99,293962.0
2023-02-22 15:00:00,9.99,10.05,9.97,10.02,392197.0,9.99,10.05,9.97,10.02,392197.0
2023-02-22 15:30:00,10.02,10.07,9.99,10.07,1226719.0,10.02,10.07,9.99,10.07,1226719.0
2023-02-23 09:30:00,10.11,10.16,10.03,10.05,209613.0,10.11,10.16,10.03,10.05,209613.0
2023-02-23 10:00:00,10.05,10.06,9.95,9.95,211070.0,10.05,10.06,9.95,9.95,211070.0
2023-02-23 10:30:00,9.95,9.95,9.84,9.88,380770.0,9.95,9.95,9.84,9.88,380770.0
2023-02-23 11:00:00,9.88,9.92,9.86,9.88,226486.0,9.88,9.92,9.86,9.88,226486.0
2023-02-23 11:30:00,9.88,9.89,9.83,9.85,357521.0,9.88,9.89,9.83,9.85,357521.0
2023-02-23 12:00:00,9.85,9.86,9.81,9.85,417678.0,9.85,9.86,9.81,9.85,417678.0
2023-02-23 12:30:00,9.85,9.86,9.82,9.85,325765.0,9.85,9.86,9.82,9.85,325765.0
2023-02-23 13:00:00,9.85,9.86,9.81,9.84,245202.0,9.85,9.86,9.81,9.84,245202.0
2023-02-23 13:30:00,9.84,9.88,9.82,9.86,202855.0,9.84,9.88,9.82,9.86,202855.0
2023-02-23 14:00:00,9.86,9.89,9.81,9.87,368601.0,9.86,9.89,9.81,9.87,368601.0
2023-02-23 14:30:00,9.87,9.89,9.84,9.87,261483.0,9.87,9.89,9.84,9.87,261483.0
2023-02-23 15:00:00,9.86,9.99,9.86,9.99,573397.0,9.86,9.99,9.86,9.99,573397.0
2023-02-23 15:30:00,9.99,10.02,9.94,10.0,1941443.0,9.99,10.02,9.94,10.0,1941443.0
2023-02-24 09:30:00,9.81,9.85,9.68,9.79,319128.0,9.81,9.85,9.68,9.79,319128.0
2023-02-24 10:00:00,9.78,9.82,9.72,9.77,356688.0,9.78,9.82,9.72,9.77,356688.0
2023-02-24 10:30:00,9.78,9.83,9.74,9.76,416134.0,9.78,9.83,9.74,9.76,416134.0
2023-02-24 11:00:00,9.76,9.83,9.74,9.81,336857.0,9.76,9.83,9.74,9.81,336857.0
2023-02-24 11:30:00,9.81,9.86,9.75,9.86,684333.0,9.81,9.86,9.75,9.86,684333.0
2023-02-24 12:00:00,9.86,9.86,9.76,9.78,354310.0,9.86,9.86,9.76,9.78,354310.0
2023-02-24 12:30:00,9.77,9.78,9.71,9.73,496178.0,9.77,9.78,9.71,9.73,496178.0
2023-02-24 13:00:00,9.74,9.77,9.7,9.75,401680.0,9.74,9.77,9.7,9.75,401680.0
2023-02-24 13:30:00,9.75,9.78,9.71,9.76,597609.0,9.75,9.78,9.71,9.76,597609.0
2023-02-24 14:00:00,9.76,9.78,9.74,9.76,208926.0,9.76,9.78,9.74,9.76,208926.0
2023-02-24 14:30:00,9.76,9.79,9.72,9.77,346168.0,9.76,9.79,9.72,9.77,346168.0
2023-02-24 15:00:00,9.78,9.81,9.76,9.76,432490.0,9.78,9.81,9.76,9.76,432490.0
2023-02-24 15:30:00,9.77,9.77,9.68,9.72,1655055.0,9.77,9.77,9.68,9.72,1655055.0
2023-02-27 09:30:00,9.91,10.03,9.83,9.88,567158.0,9.91,10.03,9.83,9.88,567158.0
2023-02-27 10:00:00,9.88,9.92,9.83,9.86,380702.0,9.88,9.92,9.83,9.86,380702.0
2023-02-27 10:30:00,9.86,9.97,9.8,9.96,772948.0,9.86,9.97,9.8,9.96,772948.0
2023-02-27 11:00:00,9.97,10.03,9.87,9.88,543488.0,9.97,10.03,9.87,9.88,543488.0
2023-02-27 11:30:00,9.88,9.92,9.84,9.9,350562.0,9.88,9.92,9.84,9.9,350562.0
2023-02-27 12:00:00,9.91,9.92,9.8,9.81,440342.0,9.91,9.92,9.8,9.81,440342.0
2023-02-27 12:30:00,9.8,9.85,9.8,9.82,421787.0,9.8,9.85,9.8,9.82,421787.0
2023-02-27 13:00:00,9.82,9.84,9.78,9.8,517504.0,9.82,9.84,9.78,9.8,517504.0
2023-02-27 13:30:00,9.8,9.82,9.75,9.81,326842.0,9.8,9.82,9.75,9.81,326842.0
2023-02-27 14:00:00,9.81,9.83,9.75,9.77,521489.0,9.81,9.83,9.75,9.77,521489.0
2023-02-27 14:30:00,9.77,9.77,9.69,9.7,534937.0,9.77,9.77,9.69,9.7,534937.0
2023-02-27 15:00:00,9.69,9.73,9.67,9.72,1006423.0,9.69,9.73,9.67,9.72,1006423.0
2023-02-27 15:30:00,9.73,9.74,9.66,9.66,2349270.0,9.73,9.74,9.66,9.66,2349270.0
2023-02-28 09:30:00,9.71,9.91,9.71,9.87,414952.0,9.71,9.91,9.71,9.87,414952.0
2023-02-28 10:00:00,9.87,9.96,9.86,9.89,260877.0,9.87,9.96,9.86,9.89,260877.0
2023-02-28 10:30:00,9.88,9.99,9.88,9.99,753825.0,9.88,9.99,9.88,9.99,753825.0
2023-02-28 11:00:00,9.99,10.25,9.98,10.2,1157699.0,9.99,10.25,9.98,10.2,1157699.0
2023-02-28 11:30:00,10.2,10.2,10.11,10.17,675504.0,10.2,10.2,10.11,10.17,675504.0
2023-02-28 12:00:00,10.17,10.2,10.07,10.11,721790.0,10.17,10.2,10.07,10.11,721790.0
2023-02-28 12:30:00,10.1,10.15,10.08,10.13,460280.0,10.1,10.15,10.08,10.13,460280.0
2023-02-28 13:00:00,10.14,10.15,10.1,10.13,268312.0,10.14,10.15,10.1,10.13,268312.0
2023-02-28 13:30:00,10.13,10.15,10.08,10.13,415516.0,10.13,10.15,10.08,10.13,415516.0
2023-02-28 14:00:00,10.12,10.14,10.05,10.07,590371.0,10.12,10.14,10.05,10.07,590371.0
2023-02-28 14:30:00,10.08,10.1,10.0,10.01,388986.0,10.08,10.1,10.0,10.01,388986.0
2023-02-28 15:00:00,10.02,10.02,9.97,10.02,535846.0,10.02,10.02,9.97,10.02,535846.0
2023-02-28 15:30:00,10.02,10.03,9.93,9.93,1868935.0,10.02,10.03,9.93,9.93,1868935.0
2023-03-01 09:30:00,9.9,10.1,9.89,10.06,273101.0,9.9,10.1,9.89,10.06,273101.0
2023-03-01 10:00:00,10.05,10.07,9.91,9.95,193268.0,10.05,10.07,9.91,9.95,193268.0
2023-03-01 10:30:00,9.95,10.01,9.87,9.89,327753.0,9.95,10.01,9.87,9.89,327753.0
2023-03-01 11:00:00,9.89,9.9,9.8,9.87,252305.0,9.89,9.9,9.8,9.87,252305.0
2023-03-01 11:30:00,9.87,9.96,9.87,9.91,405773.0,9.87,9.96,9.87,9.91,405773.0
2023-03-01 12:00:00,9.91,9.97,9.86,9.96,637429.0,9.91,9.97,9.86,9.96,637429.0
2023-03-01 12:30:00,9.96,9.98,9.88,9.88,339936.0,9.96,9.98,9.88,9.88,339936.0
2023-03-01 13:00:00,9.88,9.89,9.83,9.83,376096.0,9.88,9.89,9.83,9.83,376096.0
2023-03-01 13:30:00,9.83,9.89,9.82,9.86,471760.0,9.83,9.89,9.82,9.86,471760.0
2023-03-01 14:00:00,9.87,9.89,9.81,9.81,150034.0,9.87,9.89,9.81,9.81,150034.0
2023-03-01 14:30:00,9.81,9.85,9.77,9.79,510220.0,9.81,9.85,9.77,9.79,510220.0
2023-03-01 15:00:00,9.79,9.83,9.78,9.8,379171.0,9.79,9.83,9.78,9.8,379171.0
2023-03-01 15:30:00,9.8,9.83,9.79,9.8,1108073.0,9.8,9.83,9.79,9.8,1108073.0
2023-03-02 09:30:00,9.72,9.82,9.7,9.8,194187.0,9.72,9.82,9.7,9.8,194187.0
2023-03-02 10:00:00,9.8,9.86,9.78,9.82,276015.0,9.8,9.86,9.78,9.82,276015.0
2023-03-02 10:30:00,9.82,9.9,9.81,9.9,304282.0,9.82,9.9,9.81,9.9,304282.0
2023-03-02 11:00:00,9.89,9.92,9.87,9.89,198661.0,9.89,9.92,9.87,9.89,198661.0
2023-03-02 11:30:00,9.89,9.93,9.84,9.89,382847.0,9.89,9.93,9.84,9.89,382847.0
2023-03-02 12:00:00,9.89,9.93,9.88,9.92,357296.0,9.89,9.93,9.88,9.92,357296.0
2023-03-02 12:30:00,9.92,9.94,9.91,9.92,320002.0,9.92,9.94,9.91,9.92,320002.0
2023-03-02 13:00:00,9.92,9.94,9.9,9.91,329178.0,9.92,9.94,9.9,9.91,329178.0
2023-03-02 13:30:00,9.91,10.0,9.9,9.99,414908.0,9.91,10.0,9.9,9.99,414908.0
2023-03-02 14:00:00,9.99,10.05,9.96,9.99,352406.0,9.99,10.05,9.96,9.99,352406.0
2023-03-02 14:30:00,9.99,10.01,9.95,9.97,223073.0,9.99,10.01,9.95,9.97,223073.0
2023-03-02 15:00:00,9.97,10.01,9.96,10.01,342744.0,9.97,10.01,9.96,10.01,342744.0
2023-03-02 15:30:00,10.01,10.04,9.95,9.97,1396679.0,10.01,10.04,9.95,9.97,1396679.0
2023-03-03 09:30:00,10.04,10.08,9.92,9.96,472928.0,10.04,10.08,9.92,9.96,472928.0
2023-03-03 10:00:00,9.97,10.04,9.89,10.03,278215.0,9.97,10.04,9.89,10.03,278215.0
2023-03-03 10:30:00,10.03,10.06,9.95,9.95,215836.0,10.03,10.06,9.95,9.95,215836.0
2023-03-03 11:00:00,9.96,10.04,9.95,10.02,172371.0,9.96,10.04,9.95,10.02,172371.0
2023-03-03 11:30:00,10.02,10.07,9.99,10.06,233478.0,10.02,10.07,9.99,10.06,233478.0
2023-03-03 12:00:00,10.07,10.11,10.05,10.06,242840.0,10.07,10.11,10.05,10.06,242840.0
2023-03-03 12:30:00,10.05,10.1,10.04,10.07,193126.0,10.05,10.1,10.04,10.07,193126.0
2023-03-03 13:00:00,10.06,10.06,9.99,10.03,179572.0,10.06,10.06,9.99,10.03,179572.0
2023-03-03 13:30:00,10.03,10.06,10.01,10.04,117712.0,10.03,10.06,10.01,10.04,117712.0
2023-03-03 14:00:00,10.05,10.09,10.04,10.08,94050.0,10.05,10.09,10.04,10.08,94050.0
2023-03-03 14:30:00,10.08,10.08,10.06,10.06,92646.0,10.08,10.08,10.06,10.06,92646.0
2023-03-03 15:00:00,10.07,10.07,10.04,10.05,296935.0,10.07,10.07,10.04,10.05,296935.0
2023-03-03 15:30:00,10.05,10.09,10.03,10.05,1415089.0,10.05,10.09,10.03,10.05,1415089.0
2023-03-06 09:30:00,10.15,10.15,9.91,9.96,336968.0,10.15,10.15,9.91,9.96,336968.0
2023-03-06 10:00:00,9.96,10.06,9.95,10.04,226338.0,9.96,10.06,9.95,10.04,226338.0
2023-03-06 10:30:00,10.04,10.04,9.91,9.93,155179.0,10.04,10.04,9.91,9.93,155179.0
2023-03-06 11:00:00,9.93,9.95,9.88,9.91,246860.0,9.93,9.95,9.88,9.91,246860.0
2023-03-06 11:30:00,9.91,9.94,9.84,9.88,316660.0,9.91,9.94,9.84,9.88,316660.0
2023-03-06 12:00:00,9.87,9.87,9.83,9.84,203152.0,9.87,9.87,9.83,9.84,203152.0
2023-03-06 12:30:00,9.84,9.84,9.73,9.73,203299.0,9.84,9.84,9.73,9.73,203299.0
2023-03-06 13:00:00,9.73,9.74,9.68,9.7,376875.0,9.73,9.74,9.68,9.7,376875.0
2023-03-06 13:30:00,9.69,9.71,9.62,9.63,468440.0,9.69,9.71,9.62,9.63,468440.0
2023-03-06 14:00:00,9.63,9.64,9.58,9.6,336138.0,9.63,9.64,9.58,9.6,336138.0
2023-03-06 14:30:00,9.6,9.62,9.51,9.6,665567.0,9.6,9.62,9.51,9.6,665567.0
2023-03-06 15:00:00,9.6,9.67,9.59,9.62,966853.0,9.6,9.67,9.59,9.62,966853.0
2023-03-06 15:30:00,9.62,9.67,9.58,9.59,1778113.0,9.62,9.67,9.58,9.59,1778113.0
2023-03-07 09:30:00,9.65,9.78,9.63,9.76,449647.0,9.65,9.78,9.63,9.76,449647.0
2023-03-07 10:00:00,9.76,9.76,9.58,9.58,379808.0,9.76,9.76,9.58,9.58,379808.0
2023-03-07 10:30:00,9.59,9.67,9.57,9.58,381520.0,9.59,9.67,9.57,9.58,381520.0
2023-03-07 11:00:00,9.58,9.62,9.55,9.55,262957.0,9.58,9.62,9.55,9.55,262957.0
2023-03-07 11:30:00,9.55,9.65,9.55,9.62,340584.0,9.55,9.65,9.55,9.62,340584.0
2023-03-07 12:00:00,9.62,9.74,9.61,9.72,260464.0,9.62,9.74,9.61,9.72,260464.0
2023-03-07 12:30:00,9.72,9.77,9.69,9.75,243448.0,9.72,9.77,9.69,9.75,243448.0
2023-03-07 13:00:00,9.75,9.76,9.65,9.66,261300.0,9.75,9.76,9.65,9.66,261300.0
2023-03-07 13:30:00,9.66,9.67,9.61,9.64,333778.0,9.66,9.67,9.61,9.64,333778.0
2023-03-07 14:00:00,9.63,9.65,9.57,9.59,231216.0,9.63,9.65,9.57,9.59,231216.0
2023-03-07 14:30:00,9.59,9.59,9.55,9.57,317456.0,9.59,9.59,9.55,9.57,317456.0
2023-03-07 15:00:00,9.57,9.6,9.53,9.54,364236.0,9.57,9.6,9.53,9.54,364236.0
2023-03-07 15:30:00,9.53,9.55,9.48,9.52,1514932.0,9.53,9.55,9.48,9.52,1514932.0
2023-03-08 09:30:00,9.53,9.57,9.41,9.46,330176.0,9.53,9.57,9.41,9.46,330176.0
2023-03-08 10:00:00,9.46,9.55,9.42,9.53,413054.0,9.46,9.55,9.42,9.53,413054.0
2023-03-08 10:30:00,9.52,9.57,9.47,9.48,221942.0,9.52,9.57,9.47,9.48,221942.0
2023-03-08 11:00:00,9.49,9.55,9.46,9.46,116053.0,9.49,9.55,9.46,9.46,116053.0
2023-03-08 11:30:00,9.47,9.55,9.46,9.5,172094.0,9.47,9.55,9.46,9.5,172094.0
2023-03-08 12:00:00,9.5,9.5,9.42,9.43,227222.0,9.5,9.5,9.42,9.43,227222.0
2023-03-08 12:30:00,9.42,9.43,9.37,9.38,270990.0,9.42,9.43,9.37,9.38,270990.0
2023-03-08 13:00:00,9.38,9.42,9.36,9.38,245245.0,9.38,9.42,9.36,9.38,245245.0
2023-03-08 13:30:00,9.38,9.39,9.35,9.38,305132.0,9.38,9.39,9.35,9.38,305132.0
2023-03-08 14:00:00,9.39,9.43,9.38,9.42,378257.0,9.39,9.43,9.38,9.42,378257.0
2023-03-08 14:30:00,9.42,9.44,9.39,9.39,217311.0,9.42,9.44,9.39,9.39,217311.0
2023-03-08 15:00:00,9.39,9.43,9.38,9.42,522011.0,9.39,9.43,9.38,9.42,522011.0
2023-03-08 15:30:00,9.43,9.5,9.42,9.5,1142839.0,9.43,9.5,9.42,9.5,1142839.0
2023-03-09 09:30:00,9.46,9.55,9.44,9.5,190114.0,9.46,9.55,9.44,9.5,190114.0
2023-03-09 10:00:00,9.5,9.53,9.43,9.45,121948.0,9.5,9.53,9.43,9.45,121948.0
2023-03-09 10:30:00,9.45,9.49,9.42,9.43,238217.0,9.45,9.49,9.42,9.43,238217.0
2023-03-09 11:00:00,9.43,9.44,9.36,9.38,472711.0,9.43,9.44,9.36,9.38,472711.0
2023-03-09 11:30:00,9.39,9.44,9.37,9.39,769603.0,9.39,9.44,9.37,9.39,769603.0
2023-03-09 12:00:00,9.39,9.39,9.31,9.38,829781.0,9.39,9.39,9.31,9.38,829781.0
2023-03-09 12:30:00,9.38,9.4,9.36,9.38,430664.0,9.38,9.4,9.36,9.38,430664.0
2023-03-09 13:00:00,9.38,9.41,9.3,9.32,393667.0,9.38,9.41,9.3,9.32,393667.0
2023-03-09 13:30:00,9.32,9.32,9.24,9.28,701596.0,9.32,9.32,9.24,9.28,701596.0
2023-03-09 14:00:00,9.28,9.32,9.23,9.29,319438.0,9.28,9.32,9.23,9.29,319438.0
2023-03-09 14:30:00,9.29,9.35,9.27,9.29,350752.0,9.29,9.35,9.27,9.29,350752.0
2023-03-09 15:00:00,9.29,9.29,9.22,9.24,454125.0,9.29,9.29,9.22,9.24,454125.0
2023-03-09 15:30:00,9.24,9.28,9.21,9.23,1323176.0,9.24,9.28,9.21,9.23,1323176.0
2023-03-10 09:30:00,9.25,9.25,8.92,9.09,646329.0,9.25,9.25,8.92,9.09,646329.0
2023-03-10 10:00:00,9.09,9.14,9.04,9.08,322249.0,9.09,9.14,9.04,9.08,322249.0
2023-03-10 10:30:00,9.08,9.14,8.99,9.13,481758.0,9.08,9.14,8.99,9.13,481758.0
2023-03-10 11:00:00,9.13,9.21,9.11,9.21,434938.0,9.13,9.21,9.11,9.21,434938.0
2023-03-10 11:30:00,9.2,9.22,9.03,9.04,370442.0,9.2,9.22,9.03,9.04,370442.0
2023-03-10 12:00:00,9.04,9.07,9.02,9.05,272026.0,9.04,9.07,9.02,9.05,272026.0
2023-03-10 12:30:00,9.06,9.09,8.97,8.97,344484.0,9.06,9.09,8.97,8.97,344484.0
2023-03-10 13:00:00,8.97,9.0,8.87,8.89,360070.0,8.97,9.0,8.87,8.89,360070.0
2023-03-10 13:30:00,8.9,8.9,8.82,8.86,447434.0,8.9,8.9,8.82,8.86,447434.0
2023-03-10 14:00:00,8.86,8.91,8.81,8.83,753796.0,8.86,8.91,8.81,8.83,753796.0
2023-03-10 14:30:00,8.83,9.01,8.82,8.96,652629.0,8.83,9.01,8.82,8.96,652629.0
2023-03-10 15:00:00,8.96,9.0,8.92,8.94,526379.0,8.96,9.0,8.92,8.94,526379.0
2023-03-10 15:30:00,8.94,8.94,8.89,8.91,1477231.0,8.94,8.94,8.89,8.91,1477231.0
2023-03-13 09:30:00,8.58,8.58,8.37,8.44,1238120.0,8.58,8.58,8.37,8.44,1238120.0
2023-03-13 10:00:00,8.44,8.48,8.3,8.32,648400.0,8.44,8.48,8.3,8.32,648400.0
2023-03-13 10:30:00,8.32,8.44,8.28,8.43,650168.0,8.32,8.44,8.28,8.43,650168.0
2023-03-13 11:00:00,8.43,8.53,8.4,8.52,646682.0,8.43,8.53,8.4,8.52,646682.0
2023-03-13 11:30:00,8.52,8.54,8.41,8.43,577477.0,8.52,8.54,8.41,8.43,577477.0
2023-03-13 12:00:00,8.44,8.49,8.28,8.33,590490.0,8.44,8.49,8.28,8.33,590490.0
2023-03-13 12:30:00,8.33,8.34,8.26,8.29,578520.0,8.33,8.34,8.26,8.29,578520.0
2023-03-13 13:00:00,8.29,8.3,8.21,8.26,598051.0,8.29,8.3,8.21,8.26,598051.0
2023-03-13 13:30:00,8.26,8.27,8.19,8.24,407386.0,8.26,8.27,8.19,8.24,407386.0
2023-03-13 14:00:00,8.24,8.31,8.23,8.26,679419.0,8.24,8.31,8.23,8.26,679419.0
2023-03-13 14:30:00,8.26,8.28,8.18,8.19,725940.0,8.26,8.28,8.18,8.19,725940.0
2023-03-13 15:00:00,8.19,8.23,8.12,8.16,970612.0,8.19,8.23,8.12,8.16,970612.0
2023-03-13 15:30:00,8.16,8.28,8.16,8.24,2306999.0,8.16,8.28,8.16,8.24,2306999.0
2023-03-14 09:30:00,8.5,8.54,8.3,8.39,1000484.0,8.5,8.54,8.3,8.39,1000484.0
2023-03-14 10:00:00,8.39,8.57,8.35,8.5,1473125.0,8.39,8.57,8.35,8.5,1473125.0
2023-03-14 10:30:00,8.51,8.53,8.45,8.46,710068.0,8.51,8.53,8.45,8.46,710068.0
2023-03-14 11:00:00,8.47,8.55,8.45,8.54,407897.0,8.47,8.55,8.45,8.54,407897.0
2023-03-14 11:30:00,8.54,8.59,8.53,8.54,554500.0,8.54,8.59,8.53,8.54,554500.0
2023-03-14 12:00:00,8.54,8.62,8.53,8.53,323360.0,8.54,8.62,8.53,8.53,323360.0
2023-03-14 12:30:00,8.53,8.61,8.53,8.54,354091.0,8.53,8.61,8.53,8.54,354091.0
2023-03-14 13:00:00,8.54,8.55,8.44,8.48,311673.0,8.54,8.55,8.44,8.48,311673.0
2023-03-14 13:30:00,8.49,8.49,8.42,8.43,531168.0,8.49,8.49,8.42,8.43,531168.0
2023-03-14 14:00:00,8.43,8.45,8.32,8.38,670247.0,8.43,8.45,8.32,8.38,670247.0
2023-03-14 14:30:00,8.38,8.4,8.34,8.35,401974.0,8.38,8.4,8.34,8.35,401974.0
2023-03-14 15:00:00,8.35,8.36,8.28,8.29,626811.0,8.35,8.36,8.28,8.29,626811.0
2023-03-14 15:30:00,8.29,8.34,8.27,8.33,1784427.0,8.29,8.34,8.27,8.33,1784427.0
2023-03-15 09:30:00,8.06,8.14,7.94,7.94,606693.0,8.06,8.14,7.94,7.94,606693.0
2023-03-15 10:00:00,7.95,8.19,7.94,8.1,648633.0,7.95,8.19,7.94,8.1,648633.0
2023-03-15 10:30:00,8.09,8.13,8.02,8.07,444539.0,8.09,8.13,8.02,8.07,444539.0
2023-03-15 11:00:00,8.08,8.17,8.06,8.13,640159.0,8.08,8.17,8.06,8.13,640159.0
2023-03-15 11:30:00,8.12,8.19,8.08,8.13,399019.0,8.12,8.19,8.08,8.13,399019.0
2023-03-15 12:00:00,8.13,8.13,8.02,8.06,393293.0,8.13,8.13,8.02,8.06,393293.0
2023-03-15 12:30:00,8.07,8.08,8.02,8.03,350863.0,8.07,8.08,8.02,8.03,350863.0
2023-03-15 13:00:00,8.03,8.1,8.01,8.1,408420.0,8.03,8.1,8.01,8.1,408420.0
2023-03-15 13:30:00,8.09,8.11,8.01,8.11,554485.0,8.09,8.11,8.01,8.11,554485.0
2023-03-15 14:00:00,8.1,8.16,8.02,8.13,390743.0,8.1,8.16,8.02,8.13,390743.0
2023-03-15 14:30:00,8.14,8.17,8.09,8.13,609371.0,8.14,8.17,8.09,8.13,609371.0
2023-03-15 15:00:00,8.13,8.16,8.08,8.16,595818.0,8.13,8.16,8.08,8.16,595818.0
2023-03-15 15:30:00,8.16,8.16,8.05,8.07,1621643.0,8.16,8.16,8.05,8.07,1621643.0
2023-03-16 09:30:00,8.16,8.4,8.09,8.4,828375.0,8.16,8.4,8.09,8.4,828375.0
2023-03-16 10:00:00,8.39,8.42,8.24,8.35,489768.0,8.39,8.42,8.24,8.35,489768.0
2023-03-16 10:30:00,8.35,8.5,8.32,8.49,256359.0,8.35,8.5,8.32,8.49,256359.0
2023-03-16 11:00:00,8.49,8.56,8.43,8.52,410503.0,8.49,8.56,8.43,8.52,410503.0
2023-03-16 11:30:00,8.53,8.61,8.47,8.57,349203.0,8.53,8.61,8.47,8.57,349203.0
2023-03-16 12:00:00,8.56,8.57,8.48,8.51,267427.0,8.56,8.57,8.48,8.51,267427.0
2023-03-16 12:30:00,8.51,8.6,8.48,8.59,342784.0,8.51,8.6,8.48,8.59,342784.0
2023-03-16 13:00:00,8.6,8.63,8.56,8.63,303806.0,8.6,8.63,8.56,8.63,303806.0
2023-03-16 13:30:00,8.63,8.64,8.59,8.62,331027.0,8.63,8.64,8.59,8.62,331027.0
2023-03-16 14:00:00,8.62,8.65,8.58,8.64,370610.0,8.62,8.65,8.58,8.64,370610.0
2023-03-16 14:30:00,8.64,8.65,8.57,8.6,460539.0,8.64,8.65,8.57,8.6,460539.0
2023-03-16 15:00:00,8.6,8.68,8.6,8.63,846824.0,8.6,8.68,8.6,8.63,846824.0
2023-03-16 15:30:00,8.63,8.64,8.56,8.57,1995033.0,8.63,8.64,8.56,8.57,1995033.0
2023-03-17 09:30:00,8.5,8.58,8.45,8.55,801370.0,8.5,8.58,8.45,8.55,801370.0
2023-03-17 10:00:00,8.55,8.6,8.44,8.46,458876.0,8.55,8.6,8.44,8.46,458876.0
2023-03-17 10:30:00,8.46,8.51,8.41,8.44,684741.0,8.46,8.51,8.41,8.44,684741.0
2023-03-17 11:00:00,8.44,8.52,8.39,8.46,460433.0,8.44,8.52,8.39,8.46,460433.0
2023-03-17 11:30:00,8.46,8.51,8.43,8.51,369197.0,8.46,8.51,8.43,8.51,369197.0
2023-03-17 12:00:00,8.5,8.56,8.5,8.55,297822.0,8.5,8.56,8.5,8.55,297822.0
2023-03-17 12:30:00,8.55,8.6,8.52,8.56,553192.0,8.55,8.6,8.52,8.56,553192.0
2023-03-17 13:00:00,8.56,8.62,8.53,8.55,660506.0,8.56,8.62,8.53,8.55,660506.0
2023-03-17 13:30:00,8.55,8.62,8.55,8.62,448028.0,8.55,8.62,8.55,8.62,448028.0
2023-03-17 14:00:00,8.62,8.65,8.58,8.6,394336.0,8.62,8.65,8.58,8.6,394336.0
2023-03-17 14:30:00,8.6,8.65,8.58,8.63,422333.0,8.6,8.65,8.58,8.63,422333.0
2023-03-17 15:00:00,8.64,8.7,8.61,8.7,579084.0,8.64,8.7,8.61,8.7,579084.0
2023-03-17 15:30:00,8.7,8.72,8.62,8.63,2557644.0,8.7,8.72,8.62,8.63,2557644.0
2023-03-20 09:30:00,8.69,8.79,8.65,8.79,545548.0,8.69,8.79,8.65,8.79,545548.0
2023-03-20 10:00:00,8.79,8.8,8.63,8.7,362202.0,8.79,8.8,8.63,8.7,362202.0
2023-03-20 10:30:00,8.7,8.73,8.66,8.68,310964.0,8.7,8.73,8.66,8.68,310964.0
2023-03-20 11:00:00,8.67,8.74,8.66,8.72,307404.0,8.67,8.74,8.66,8.72,307404.0
2023-03-20 11:30:00,8.72,8.73,8.66,8.67,412445.0,8.72,8.73,8.66,8.67,412445.0
2023-03-20 12:00:00,8.67,8.67,8.47,8.53,483224.0,8.67,8.67,8.47,8.53,483224.0
2023-03-20 12:30:00,8.53,8.6,8.51,8.58,435603.0,8.53,8.6,8.51,8.58,435603.0
2023-03-20 13:00:00,8.58,8.6,8.55,8.55,225621.0,8.58,8.6,8.55,8.55,225621.0
2023-03-20 13:30:00,8.55,8.56,8.5,8.52,479658.0,8.55,8.56,8.5,8.52,479658.0
2023-03-20 14:00:00,8.52,8.53,8.46,8.5,357563.0,8.52,8.53,8.46,8.5,357563.0
2023-03-20 14:30:00,8.5,8.54,8.46,8.54,446619.0,8.5,8.54,8.46,8.54,446619.0
2023-03-20 15:00:00,8.53,8.62,8.52,8.55,892392.0,8.53,8.62,8.52,8.55,892392.0
2023-03-20 15:30:00,8.55,8.69,8.55,8.69,1922608.0,8.55,8.69,8.55,8.69,1922608.0
2023-03-21 09:30:00,8.9,8.95,8.83,8.9,412765.0,8.9,8.95,8.83,8.9,412765.0
2023-03-21 10:00:00,8.89,8.9,8.75,8.75,326964.0,8.89,8.9,8.75,8.75,326964.0
2023-03-21 10:30:00,8.76,8.83,8.72,8.74,308346.0,8.76,8.83,8.72,8.74,308346.0
2023-03-21 11:00:00,8.74,8.85,8.72,8.84,282888.0,8.74,8.85,8.72,8.84,282888.0
2023-03-21 11:30:00,8.84,8.86,8.75,8.77,435999.0,8.84,8.86,8.75,8.77,435999.0
2023-03-21 12:00:00,8.77,8.82,8.75,8.78,273384.0,8.77,8.82,8.75,8.78,273384.0
2023-03-21 12:30:00,8.78,8.82,8.74,8.76,218458.0,8.78,8.82,8.74,8.76,218458.0
2023-03-21 13:00:00,8.77,8.79,8.73,8.79,194962.0,8.77,8.79,8.73,8.79,194962.0
2023-03-21 13:30:00,8.79,8.83,8.76,8.76,271118.0,8.79,8.83,8.76,8.76,271118.0
2023-03-21 14:00:00,8.76,8.77,8.71,8.74,200278.0,8.76,8.77,8.71,8.74,200278.0
2023-03-21 14:30:00,8.74,8.78,8.73,8.77,172678.0,8.74,8.78,8.73,8.77,172678.0
2023-03-21 15:00:00,8.77,8.79,8.75,8.77,231880.0,8.77,8.79,8.75,8.77,231880.0
2023-03-21 15:30:00,8.77,8.84,8.75,8.8,1158448.0,8.77,8.84,8.75,8.8,1158448.0
2023-03-22 09:30:00,8.77,9.03,8.75,9.02,570487.0,8.77,9.03,8.75,9.02,570487.0
2023-03-22 10:00:00,9.02,9.11,8.99,9.06,651071.0,9.02,9.11,8.99,9.06,651071.0
2023-03-22 10:30:00,9.06,9.1,9.04,9.08,369509.0,9.06,9.1,9.04,9.08,369509.0
2023-03-22 11:00:00,9.08,9.08,9.01,9.02,342844.0,9.08,9.08,9.01,9.02,342844.0
2023-03-22 11:30:00,9.02,9.04,8.98,9.0,402319.0,9.02,9.04,8.98,9.0,402319.0
2023-03-22 12:00:00,8.99,9.03,8.96,9.02,371680.0,8.99,9.03,8.96,9.02,371680.0
2023-03-22 12:30:00,9.02,9.04,8.96,9.04,449492.0,9.02,9.04,8.96,9.04,449492.0
2023-03-22 13:00:00,9.04,9.05,8.99,9.03,255490.0,9.04,9.05,8.99,9.03,255490.0
2023-03-22 13:30:00,9.04,9.07,9.01,9.07,301161.0,9.04,9.07,9.01,9.07,301161.0
2023-03-22 14:00:00,9.07,9.14,8.98,9.03,426288.0,9.07,9.14,8.98,9.03,426288.0
2023-03-22 14:30:00,9.03,9.14,8.94,8.99,494194.0,9.03,9.14,8.94,8.99,494194.0
2023-03-22 15:00:00,8.99,9.01,8.9,8.96,739188.0,8.99,9.01,8.9,8.96,739188.0
2023-03-22 15:30:00,8.95,8.96,8.73,8.73,1232183.0,8.95,8.96,8.73,8.73,1232183.0
2023-03-23 09:30:00,8.87,9.01,8.85,9.0,401000.0,8.87,9.01,8.85,9.0,401000.0
2023-03-23 10:00:00,8.99,9.04,8.95,9.02,295989.0,8.99,9.04,8.95,9.02,295989.0
2023-03-23 10:30:00,9.02,9.09,8.97,9.02,340649.0,9.02,9.09,8.97,9.02,340649.0
2023-03-23 11:00:00,9.02,9.08,8.99,9.0,210314.0,9.02,9.08,8.99,9.0,210314.0
2023-03-23 11:30:00,9.0,9.03,8.95,8.96,247943.0,9.0,9.03,8.95,8.96,247943.0
2023-03-23 12:00:00,8.96,9.0,8.93,8.98,337221.0,8.96,9.0,8.93,8.98,337221.0
2023-03-23 12:30:00,8.97,8.99,8.88,8.89,208435.0,8.97,8.99,8.88,8.89,208435.0
2023-03-23 13:00:00,8.9,8.93,8.81,8.82,401006.0,8.9,8.93,8.81,8.82,401006.0
2023-03-23 13:30:00,8.82,8.89,8.81,8.82,449005.0,8.82,8.89,8.81,8.82,449005.0
2023-03-23 14:00:00,8.83,8.86,8.81,8.84,502564.0,8.83,8.86,8.81,8.84,502564.0
2023-03-23 14:30:00,8.84,8.85,8.75,8.83,690974.0,8.84,8.85,8.75,8.83,690974.0
2023-03-23 15:00:00,8.83,8.92,8.79,8.86,699559.0,8.83,8.92,8.79,8.86,699559.0
2023-03-23 15:30:00,8.86,8.97,8.84,8.94,1379394.0,8.86,8.97,8.84,8.94,1379394.0
2023-03-24 09:30:00,8.82,8.9,8.77,8.9,269417.0,8.82,8.9,8.77,8.9,269417.0
2023-03-24 10:00:00,8.9,8.92,8.73,8.84,263117.0,8.9,8.92,8.73,8.84,263117.0
2023-03-24 10:30:00,8.84,8.86,8.76,8.79,178989.0,8.84,8.86,8.76,8.79,178989.0
2023-03-24 11:00:00,8.79,8.83,8.75,8.82,255697.0,8.79,8.83,8.75,8.82,255697.0
2023-03-24 11:30:00,8.82,8.88,8.8,8.85,315305.0,8.82,8.88,8.8,8.85,315305.0
2023-03-24 12:00:00,8.85,8.88,8.78,8.82,282990.0,8.85,8.88,8.78,8.82,282990.0
2023-03-24 12:30:00,8.82,8.86,8.78,8.84,304704.0,8.82,8.86,8.78,8.84,304704.0
2023-03-24 13:00:00,8.84,8.87,8.81,8.84,193556.0,8.84,8.87,8.81,8.84,193556.0
2023-03-24 13:30:00,8.85,8.89,8.81,8.82,278938.0,8.85,8.89,8.81,8.82,278938.0
2023-03-24 14:00:00,8.82,8.83,8.8,8.82,182655.0,8.82,8.83,8.8,8.82,182655.0
2023-03-24 14:30:00,8.81,8.9,8.8,8.87,309046.0,8.81,8.9,8.8,8.87,309046.0
2023-03-24 15:00:00,8.87,8.87,8.82,8.86,235181.0,8.87,8.87,8.82,8.86,235181.0
2023-03-24 15:30:00,8.86,8.87,8.81,8.87,1037219.0,8.86,8.87,8.81,8.87,1037219.0
2023-03-27 09:30:00,8.98,8.98,8.82,8.88,392921.0,8.98,8.98,8.82,8.88,392921.0
2023-03-27 10:00:00,8.87,8.88,8.8,8.8,236872.0,8.87,8.88,8.8,8.8,236872.0
2023-03-27 10:30:00,8.81,8.89,8.79,8.82,317782.0,8.81,8.89,8.79,8.82,317782.0
2023-03-27 11:00:00,8.83,8.87,8.78,8.84,399613.0,8.83,8.87,8.78,8.84,399613.0
2023-03-27 11:30:00,8.83,8.87,8.81,8.84,307562.0,8.83,8.87,8.81,8.84,307562.0
2023-03-27 12:00:00,8.84,8.89,8.82,8.87,270525.0,8.84,8.89,8.82,8.87,270525.0
2023-03-27 12:30:00,8.87,8.88,8.82,8.88,400839.0,8.87,8.88,8.82,8.88,400839.0
2023-03-27 13:00:00,8.88,8.91,8.86,8.91,323164.0,8.88,8.91,8.86,8.91,323164.0
2023-03-27 13:30:00,8.91,8.94,8.88,8.9,302355.0,8.91,8.94,8.88,8.9,302355.0
2023-03-27 14:00:00,8.91,8.94,8.89,8.94,204269.0,8.91,8.94,8.89,8.94,204269.0
2023-03-27 14:30:00,8.94,8.99,8.93,8.96,221753.0,8.94,8.99,8.93,8.96,221753.0
2023-03-27 15:00:00,8.96,8.97,8.92,8.95,379450.0,8.96,8.97,8.92,8.95,379450.0
2023-03-27 15:30:00,8.95,8.96,8.91,8.93,1285453.0,8.95,8.96,8.91,8.93,1285453.0
2023-03-28 09:30:00,8.98,9.06,8.95,9.04,305687.0,8.98,9.06,8.95,9.04,305687.0
2023-03-28 10:00:00,9.04,9.07,8.97,9.03,289863.0,9.04,9.07,8.97,9.03,289863.0
2023-03-28 10:30:00,9.04,9.05,8.96,8.97,190708.0,9.04,9.05,8.96,8.97,190708.0
2023-03-28 11:00:00,8.97,9.0,8.94,8.97,209787.0,8.97,9.0,8.94,8.97,209787.0
2023-03-28 11:30:00,8.97,9.01,8.93,8.95,220911.0,8.97,9.01,8.93,8.95,220911.0
2023-03-28 12:00:00,8.95,8.95,8.9,8.92,157719.0,8.95,8.95,8.9,8.92,157719.0
2023-03-28 12:30:00,8.92,8.94,8.89,8.92,159736.0,8.92,8.94,8.89,8.92,159736.0
2023-03-28 13:00:00,8.91,8.93,8.9,8.91,129746.0,8.91,8.93,8.9,8.91,129746.0
2023-03-28 13:30:00,8.9,8.91,8.86,8.88,203006.0,8.9,8.91,8.86,8.88,203006.0
2023-03-28 14:00:00,8.88,8.92,8.87,8.91,209266.0,8.88,8.92,8.87,8.91,209266.0
2023-03-28 14:30:00,8.91,8.93,8.88,8.93,142658.0,8.91,8.93,8.88,8.93,142658.0
2023-03-28 15:00:00,8.93,8.95,8.91,8.92,255154.0,8.93,8.95,8.91,8.92,255154.0
2023-03-28 15:30:00,8.92,8.99,8.91,8.96,981752.0,8.92,8.99,8.91,8.96,981752.0
2023-03-29 09:30:00,9.14,9.25,9.08,9.16,620679.0,9.14,9.25,9.08,9.16,620679.0
2023-03-29 10:00:00,9.17,9.2,9.11,9.13,305401.0,9.17,9.2,9.11,9.13,305401.0
2023-03-29 10:30:00,9.13,9.17,9.1,9.13,250560.0,9.13,9.17,9.1,9.13,250560.0
2023-03-29 11:00:00,9.14,9.19,9.12,9.18,231518.0,9.14,9.19,9.12,9.18,231518.0
2023-03-29 11:30:00,9.19,9.2,9.17,9.19,278583.0,9.19,9.2,9.17,9.19,278583.0
2023-03-29 12:00:00,9.19,9.2,9.15,9.16,265429.0,9.19,9.2,9.15,9.16,265429.0
2023-03-29 12:30:00,9.16,9.17,9.13,9.14,265474.0,9.16,9.17,9.13,9.14,265474.0
2023-03-29 13:00:00,9.14,9.22,9.13,9.21,276920.0,9.14,9.22,9.13,9.21,276920.0
2023-03-29 13:30:00,9.21,9.22,9.19,9.21,189443.0,9.21,9.22,9.19,9.21,189443.0
2023-03-29 14:00:00,9.21,9.26,9.21,9.25,308156.0,9.21,9.26,9.21,9.25,308156.0
2023-03-29 14:30:00,9.25,9.29,9.23,9.26,382077.0,9.25,9.29,9.23,9.26,382077.0
2023-03-29 15:00:00,9.26,9.31,9.25,9.28,474406.0,9.26,9.31,9.25,9.28,474406.0
2023-03-29 15:30:00,9.28,9.3,9.26,9.29,1333676.0,9.28,9.3,9.26,9.29,1333676.0
2023-03-30 09:30:00,9.43,9.5,9.38,9.41,517608.0,9.43,9.5,9.38,9.41,517608.0
2023-03-30 10:00:00,9.41,9.47,9.35,9.43,372396.0,9.41,9.47,9.35,9.43,372396.0
2023-03-30 10:30:00,9.43,9.49,9.39,9.43,287456.0,9.43,9.49,9.39,9.43,287456.0
2023-03-30 11:00:00,9.42,9.43,9.38,9.43,281456.0,9.42,9.43,9.38,9.43,281456.0
2023-03-30 11:30:00,9.43,9.45,9.36,9.41,432190.0,9.43,9.45,9.36,9.41,432190.0
2023-03-30 12:00:00,9.41,9.41,9.35,9.37,330944.0,9.41,9.41,9.35,9.37,330944.0
2023-03-30 12:30:00,9.38,9.38,9.32,9.35,164209.0,9.38,9.38,9.32,9.35,164209.0
2023-03-30 13:00:00,9.35,9.37,9.32,9.36,193092.0,9.35,9.37,9.32,9.36,193092.0
2023-03-30 13:30:00,9.36,9.37,9.3,9.32,144582.0,9.36,9.37,9.3,9.32,144582.0
2023-03-30 14:00:00,9.32,9.33,9.29,9.32,193075.0,9.32,9.33,9.29,9.32,193075.0
2023-03-30 14:30:00,9.32,9.35,9.31,9.32,265521.0,9.32,9.35,9.31,9.32,265521.0
2023-03-30 15:00:00,9.32,9.33,9.28,9.3,598019.0,9.32,9.33,9.28,9.3,598019.0
2023-03-30 15:30:00,9.31,9.34,9.27,9.31,1323240.0,9.31,9.34,9.27,9.31,1323240.0
2023-03-31 09:30:00,9.36,9.42,9.34,9.38,231800.0,9.36,9.42,9.34,9.38,231800.0
2023-03-31 10:00:00,9.38,9.44,9.36,9.42,210170.0,9.38,9.44,9.36,9.42,210170.0
2023-03-31 10:30:00,9.42,9.44,9.36,9.39,284811.0,9.42,9.44,9.36,9.39,284811.0
2023-03-31 11:00:00,9.39,9.51,9.39,9.51,335775.0,9.39,9.51,9.39,9.51,335775.0
2023-03-31 11:30:00,9.51,9.51,9.42,9.45,266606.0,9.51,9.51,9.42,9.45,266606.0
2023-03-31 12:00:00,9.44,9.54,9.44,9.51,341959.0,9.44,9.54,9.44,9.51,341959.0
2023-03-31 12:30:00,9.51,9.51,9.43,9.45,183693.0,9.51,9.51,9.43,9.45,183693.0
2023-03-31 13:00:00,9.45,9.46,9.4,9.42,269446.0,9.45,9.46,9.4,9.42,269446.0
2023-03-31 13:30:00,9.42,9.42,9.37,9.38,230102.0,9.42,9.42,9.37,9.38,230102.0
2023-03-31 14:00:00,9.37,9.42,9.37,9.41,232783.0,9.37,9.42,9.37,9.41,232783.0
2023-03-31 14:30:00,9.42,9.46,9.4,9.43,244194.0,9.42,9.46,9.4,9.43,244194.0
2023-03-31 15:00:00,9.43,9.48,9.42,9.47,402038.0,9.43,9.48,9.42,9.47,402038.0
2023-03-31 15:30:00,9.47,9.49,9.43,9.47,1241161.0,9.47,9.49,9.43,9.47,1241161.0
2023-04-03 09:30:00,9.5,9.59,9.47,9.51,372921.0,9.5,9.59,9.47,9.51,372921.0
2023-04-03 10:00:00,9.52,9.53,9.46,9.46,275027.0,9.52,9.53,9.46,9.46,275027.0
2023-04-03 10:30:00,9.47,9.49,9.34,9.35,439582.0,9.47,9.49,9.34,9.35,439582.0
2023-04-03 11:00:00,9.36,9.38,9.32,9.35,293178.0,9.36,9.38,9.32,9.35,293178.0
2023-04-03 11:30:00,9.35,9.43,9.34,9.41,332323.0,9.35,9.43,9.34,9.41,332323.0
2023-04-03 12:00:00,9.41,9.44,9.39,9.39,293492.0,9.41,9.44,9.39,9.39,293492.0
2023-04-03 12:30:00,9.39,9.4,9.35,9.37,226758.0,9.39,9.4,9.35,9.37,226758.0
2023-04-03 13:00:00,9.37,9.4,9.35,9.36,268230.0,9.37,9.4,9.35,9.36,268230.0
2023-04-03 13:30:00,9.36,9.4,9.35,9.38,354895.0,9.36,9.4,9.35,9.38,354895.0
2023-04-03 14:00:00,9.39,9.4,9.37,9.39,168803.0,9.39,9.4,9.37,9.39,168803.0
2023-04-03 14:30:00,9.39,9.43,9.39,9.41,328749.0,9.39,9.43,9.39,9.41,328749.0
2023-04-03 15:00:00,9.41,9.44,9.39,9.43,454843.0,9.41,9.44,9.39,9.43,454843.0
2023-04-03 15:30:00,9.44,9.47,9.41,9.45,1041457.0,9.44,9.47,9.41,9.45,1041457.0
2023-04-04 09:30:00,9.51,9.54,9.45,9.51,344303.0,9.51,9.54,9.45,9.51,344303.0
2023-04-04 10:00:00,9.51,9.56,9.43,9.45,281094.0,9.51,9.56,9.43,9.45,281094.0
2023-04-04 10:30:00,9.45,9.49,9.37,9.38,231716.0,9.45,9.49,9.37,9.38,231716.0
2023-04-04 11:00:00,9.38,9.39,9.33,9.37,228576.0,9.38,9.39,9.33,9.37,228576.0
2023-04-04 11:30:00,9.37,9.39,9.33,9.33,231809.0,9.37,9.39,9.33,9.33,231809.0
2023-04-04 12:00:00,9.34,9.36,9.28,9.36,288529.0,9.34,9.36,9.28,9.36,288529.0
2023-04-04 12:30:00,9.36,9.37,9.3,9.33,200468.0,9.36,9.37,9.3,9.33,200468.0
2023-04-04 13:00:00,9.32,9.34,9.29,9.33,153621.0,9.32,9.34,9.29,9.33,153621.0
2023-04-04 13:30:00,9.33,9.35,9.28,9.29,251742.0,9.33,9.35,9.28,9.29,251742.0
2023-04-04 14:00:00,9.29,9.32,9.26,9.27,215179.0,9.29,9.32,9.26,9.27,215179.0
2023-04-04 14:30:00,9.27,9.32,9.26,9.29,218601.0,9.27,9.32,9.26,9.29,218601.0
2023-04-04 15:00:00,9.28,9.32,9.27,9.29,229131.0,9.28,9.32,9.27,9.29,229131.0
2023-04-04 15:30:00,9.29,9.31,9.27,9.3,995678.0,9.29,9.31,9.27,9.3,995678.0
2023-04-05 09:30:00,9.17,9.21,9.09,9.14,296928.0,9.17,9.21,9.09,9.14,296928.0
2023-04-05 10:00:00,9.14,9.16,9.06,9.09,601613.0,9.14,9.16,9.06,9.09,601613.0
2023-04-05 10:30:00,9.09,9.14,8.98,9.01,646692.0,9.09,9.14,8.98,9.01,646692.0
2023-04-05 11:00:00,9.0,9.07,8.98,9.05,441980.0,9.0,9.07,8.98,9.05,441980.0
2023-04-05 11:30:00,9.05,9.08,9.01,9.05,399153.0,9.05,9.08,9.01,9.05,399153.0
2023-04-05 12:00:00,9.05,9.06,8.99,9.03,214031.0,9.05,9.06,8.99,9.03,214031.0
2023-04-05 12:30:00,9.02,9.07,8.99,9.07,201729.0,9.02,9.07,8.99,9.07,201729.0
2023-04-05 13:00:00,9.07,9.12,9.04,9.04,186279.0,9.07,9.12,9.04,9.04,186279.0
2023-04-05 13:30:00,9.04,9.08,9.04,9.07,229974.0,9.04,9.08,9.04,9.07,229974.0
2023-04-05 14:00:00,9.07,9.1,9.04,9.04,275925.0,9.07,9.1,9.04,9.04,275925.0
2023-04-05 14:30:00,9.04,9.1,9.04,9.04,191218.0,9.04,9.1,9.04,9.04,191218.0
2023-04-05 15:00:00,9.04,9.07,9.02,9.05,273856.0,9.04,9.07,9.02,9.05,273856.0
2023-04-05 15:30:00,9.05,9.09,9.05,9.09,834991.0,9.05,9.09,9.05,9.09,834991.0
2023-04-06 09:30:00,9.0,9.03,8.87,8.89,332469.0,9.0,9.03,8.87,8.89,332469.0
2023-04-06 10:00:00,8.89,8.97,8.87,8.89,321763.0,8.89,8.97,8.87,8.89,321763.0
2023-04-06 10:30:00,8.9,8.93,8.84,8.91,326672.0,8.9,8.93,8.84,8.91,326672.0
2023-04-06 11:00:00,8.91,8.98,8.91,8.95,302717.0,8.91,8.98,8.91,8.95,302717.0
2023-04-06 11:30:00,8.95,9.02,8.94,9.01,308170.0,8.95,9.02,8.94,9.01,308170.0
2023-04-06 12:00:00,9.01,9.05,9.01,9.04,173323.0,9.01,9.05,9.01,9.04,173323.0
2023-04-06 12:30:00,9.04,9.1,9.03,9.07,199142.0,9.04,9.1,9.03,9.07,199142.0
2023-04-06 13:00:00,9.07,9.08,9.04,9.06,118583.0,9.07,9.08,9.04,9.06,118583.0
2023-04-06 13:30:00,9.06,9.07,9.03,9.04,127173.0,9.06,9.07,9.03,9.04,127173.0
2023-04-06 14:00:00,9.04,9.06,9.03,9.06,125034.0,9.04,9.06,9.03,9.06,125034.0
2023-04-06 14:30:00,9.05,9.07,9.03,9.03,129824.0,9.05,9.07,9.03,9.03,129824.0
2023-04-06 15:00:00,9.04,9.06,9.03,9.05,301696.0,9.04,9.06,9.03,9.05,301696.0
2023-04-06 15:30:00,9.05,9.07,9.03,9.06,711975.0,9.05,9.07,9.03,9.06,711975.0
2023-04-10 09:30:00,8.97,9.13,8.97,9.1,198682.0,8.97,9.13,8.97,9.1,198682.0
2023-04-10 10:00:00,9.09,9.14,9.06,9.08,161114.0,9.09,9.14,9.06,9.08,161114.0
2023-04-10 10:30:00,9.09,9.24,9.09,9.21,436876.0,9.09,9.24,9.09,9.21,436876.0
2023-04-10 11:00:00,9.21,9.22,9.15,9.16,435794.0,9.21,9.22,9.15,9.16,435794.0
2023-04-10 11:30:00,9.16,9.22,9.11,9.11,704724.0,9.16,9.22,9.11,9.11,704724.0
2023-04-10 12:00:00,9.12,9.13,9.08,9.12,222798.0,9.12,9.13,9.08,9.12,222798.0
2023-04-10 12:30:00,9.12,9.17,9.1,9.14,445405.0,9.12,9.17,9.1,9.14,445405.0
2023-04-10 13:00:00,9.14,9.22,9.13,9.19,355949.0,9.14,9.22,9.13,9.19,355949.0
2023-04-10 13:30:00,9.2,9.22,9.18,9.19,159208.0,9.2,9.22,9.18,9.19,159208.0
2023-04-10 14:00:00,9.18,9.2,9.16,9.18,177267.0,9.18,9.2,9.16,9.18,177267.0
2023-04-10 14:30:00,9.19,9.21,9.17,9.2,340789.0,9.19,9.21,9.17,9.2,340789.0
2023-04-10 15:00:00,9.2,9.22,9.18,9.19,285184.0,9.2,9.22,9.18,9.19,285184.0
2023-04-10 15:30:00,9.19,9.2,9.15,9.2,1055997.0,9.19,9.2,9.15,9.2,1055997.0
2023-04-11 09:30:00,9.24,9.29,9.2,9.21,193443.0,9.24,9.29,9.2,9.21,193443.0
2023-04-11 10:00:00,9.21,9.25,9.19,9.24,168475.0,9.21,9.25,9.19,9.24,168475.0
2023-04-11 10:30:00,9.24,9.24,9.15,9.18,222592.0,9.24,9.24,9.15,9.18,222592.0
2023-04-11 11:00:00,9.18,9.19,9.14,9.14,288994.0,9.18,9.19,9.14,9.14,288994.0
2023-04-11 11:30:00,9.14,9.21,9.1,9.16,707455.0,9.14,9.21,9.1,9.16,707455.0
2023-04-11 12:00:00,9.16,9.24,9.15,9.2,423387.0,9.16,9.24,9.15,9.2,423387.0
2023-04-11 12:30:00,9.2,9.22,9.17,9.22,220417.0,9.2,9.22,9.17,9.22,220417.0
2023-04-11 13:00:00,9.21,9.23,9.18,9.19,261389.0,9.21,9.23,9.18,9.19,261389.0
2023-04-11 13:30:00,9.19,9.2,9.17,9.2,83090.0,9.19,9.2,9.17,9.2,83090.0
2023-04-11 14:00:00,9.2,9.21,9.15,9.2,217169.0,9.2,9.21,9.15,9.2,217169.0
2023-04-11 14:30:00,9.2,9.22,9.19,9.22,173297.0,9.2,9.22,9.19,9.22,173297.0
2023-04-11 15:00:00,9.21,9.25,9.19,9.25,197153.0,9.21,9.25,9.19,9.25,197153.0
2023-04-11 15:30:00,9.25,9.25,9.18,9.2,984325.0,9.25,9.25,9.18,9.2,984325.0
2023-04-12 09:30:00,9.27,9.33,9.14,9.14,270481.0,9.27,9.33,9.14,9.14,270481.0
2023-04-12 10:00:00,9.14,9.17,9.08,9.13,317336.0,9.14,9.17,9.08,9.13,317336.0
2023-04-12 10:30:00,9.13,9.14,8.97,8.98,344840.0,9.13,9.14,8.97,8.98,344840.0
2023-04-12 11:00:00,8.98,9.0,8.87,8.89,786721.0,8.98,9.0,8.87,8.89,786721.0
2023-04-12 11:30:00,8.89,9.11,8.88,9.09,489234.0,8.89,9.11,8.88,9.09,489234.0
2023-04-12 12:00:00,9.09,9.12,9.07,9.11,197768.0,9.09,9.12,9.07,9.11,197768.0
2023-04-12 12:30:00,9.11,9.15,9.1,9.14,138148.0,9.11,9.15,9.1,9.14,138148.0
2023-04-12 13:00:00,9.14,9.2,9.12,9.19,211815.0,9.14,9.2,9.12,9.19,211815.0
2023-04-12 13:30:00,9.19,9.19,9.13,9.16,218862.0,9.19,9.19,9.13,9.16,218862.0
2023-04-12 14:00:00,9.16,9.17,9.11,9.13,291416.0,9.16,9.17,9.11,9.13,291416.0
2023-04-12 14:30:00,9.12,9.13,9.08,9.09,239088.0,9.12,9.13,9.08,9.09,239088.0
2023-04-12 15:00:00,9.1,9.11,9.05,9.07,381835.0,9.1,9.11,9.05,9.07,381835.0
2023-04-12 15:30:00,9.06,9.1,9.05,9.08,741498.0,9.06,9.1,9.05,9.08,741498.0
2023-04-13 09:30:00,9.19,9.19,9.07,9.11,293712.0,9.19,9.19,9.07,9.11,293712.0
2023-04-13 10:00:00,9.11,9.15,9.07,9.13,171386.0,9.11,9.15,9.07,9.13,171386.0
2023-04-13 10:30:00,9.14,9.15,9.09,9.12,141994.0,9.14,9.15,9.09,9.12,141994.0
2023-04-13 11:00:00,9.13,9.16,9.11,9.15,122788.0,9.13,9.16,9.11,9.15,122788.0
2023-04-13 11:30:00,9.16,9.16,9.11,9.14,215140.0,9.16,9.16,9.11,9.14,215140.0
2023-04-13 12:00:00,9.14,9.2,9.13,9.18,223411.0,9.14,9.2,9.13,9.18,223411.0
2023-04-13 12:30:00,9.18,9.2,9.17,9.2,167897.0,9.18,9.2,9.17,9.2,167897.0
2023-04-13 13:00:00,9.19,9.21,9.17,9.19,266946.0,9.19,9.21,9.17,9.19,266946.0
2023-04-13 13:30:00,9.19,9.21,9.17,9.18,179101.0,9.19,9.21,9.17,9.18,179101.0
2023-04-13 14:00:00,9.18,9.2,9.17,9.17,162079.0,9.18,9.2,9.17,9.17,162079.0
2023-04-13 14:30:00,9.18,9.18,9.13,9.14,175517.0,9.18,9.18,9.13,9.14,175517.0
2023-04-13 15:00:00,9.14,9.16,9.12,9.14,198728.0,9.14,9.16,9.12,9.14,198728.0
2023-04-13 15:30:00,9.14,9.15,9.11,9.14,859124.0,9.14,9.15,9.11,9.14,859124.0
2023-04-14 09:30:00,9.16,9.4,9.16,9.37,576461.0,9.16,9.4,9.16,9.37,576461.0
2023-04-14 10:00:00,9.37,9.37,9.21,9.22,622924.0,9.37,9.37,9.21,9.22,622924.0
2023-04-14 10:30:00,9.23,9.27,9.17,9.18,147094.0,9.23,9.27,9.17,9.18,147094.0
2023-04-14 11:00:00,9.18,9.2,9.14,9.16,155322.0,9.18,9.2,9.14,9.16,155322.0
2023-04-14 11:30:00,9.16,9.19,9.15,9.16,293644.0,9.16,9.19,9.15,9.16,293644.0
2023-04-14 12:00:00,9.16,9.21,9.15,9.19,338430.0,9.16,9.21,9.15,9.19,338430.0
2023-04-14 12:30:00,9.18,9.21,9.14,9.18,313212.0,9.18,9.21,9.14,9.18,313212.0
2023-04-14 13:00:00,9.18,9.2,9.16,9.18,125995.0,9.18,9.2,9.16,9.18,125995.0
2023-04-14 13:30:00,9.18,9.18,9.12,9.14,214042.0,9.18,9.18,9.12,9.14,214042.0
2023-04-14 14:00:00,9.14,9.15,9.11,9.13,112282.0,9.14,9.15,9.11,9.13,112282.0
2023-04-14 14:30:00,9.13,9.17,9.12,9.17,135791.0,9.13,9.17,9.12,9.17,135791.0
2023-04-14 15:00:00,9.16,9.18,9.12,9.14,220921.0,9.16,9.18,9.12,9.14,220921.0
2023-04-14 15:30:00,9.14,9.2,9.13,9.18,989807.0,9.14,9.2,9.13,9.18,989807.0
2023-04-17 09:30:00,9.12,9.17,9.08,9.12,268059.0,9.12,9.17,9.08,9.12,268059.0
2023-04-17 10:00:00,9.13,9.14,9.04,9.04,263319.0,9.13,9.14,9.04,9.04,263319.0
2023-04-17 10:30:00,9.04,9.07,8.97,9.01,232205.0,9.04,9.07,8.97,9.01,232205.0
2023-04-17 11:00:00,9.01,9.01,8.95,8.97,188258.0,9.01,9.01,8.95,8.97,188258.0
2023-04-17 11:30:00,8.97,8.98,8.94,8.96,279810.0,8.97,8.98,8.94,8.96,279810.0
2023-04-17 12:00:00,8.96,8.98,8.9,8.93,286586.0,8.96,8.98,8.9,8.93,286586.0
2023-04-17 12:30:00,8.93,8.95,8.91,8.92,108063.0,8.93,8.95,8.91,8.92,108063.0
2023-04-17 13:00:00,8.91,8.97,8.9,8.95,203258.0,8.91,8.97,8.9,8.95,203258.0
2023-04-17 13:30:00,8.95,8.96,8.91,8.92,174304.0,8.95,8.96,8.91,8.92,174304.0
2023-04-17 14:00:00,8.92,8.97,8.91,8.96,185452.0,8.92,8.97,8.91,8.96,185452.0
2023-04-17 14:30:00,8.96,9.03,8.96,9.02,217089.0,8.96,9.03,8.96,9.02,217089.0
2023-04-17 15:00:00,9.03,9.11,9.02,9.11,438263.0,9.03,9.11,9.02,9.11,438263.0
2023-04-17 15:30:00,9.11,9.11,9.05,9.05,566269.0,9.11,9.11,9.05,9.05,566269.0
2023-04-18 09:30:00,9.16,9.21,9.04,9.04,489254.0,9.16,9.21,9.04,9.04,489254.0
2023-04-18 10:00:00,9.05,9.09,9.01,9.03,203253.0,9.05,9.09,9.01,9.03,203253.0
2023-04-18 10:30:00,9.04,9.05,9.0,9.02,134165.0,9.04,9.05,9.0,9.02,134165.0
2023-04-18 11:00:00,9.02,9.08,9.01,9.07,171747.0,9.02,9.08,9.01,9.07,171747.0
2023-04-18 11:30:00,9.07,9.08,9.02,9.05,158827.0,9.07,9.08,9.02,9.05,158827.0
2023-04-18 12:00:00,9.06,9.1,9.05,9.1,208911.0,9.06,9.1,9.05,9.1,208911.0
2023-04-18 12:30:00,9.1,9.11,9.08,9.11,149832.0,9.1,9.11,9.08,9.11,149832.0
2023-04-18 13:00:00,9.1,9.13,9.06,9.07,88580.0,9.1,9.13,9.06,9.07,88580.0
2023-04-18 13:30:00,9.07,9.09,9.05,9.05,103738.0,9.07,9.09,9.05,9.05,103738.0
2023-04-18 14:00:00,9.05,9.13,9.05,9.12,373523.0,9.05,9.13,9.05,9.12,373523.0
2023-04-18 14:30:00,9.12,9.2,9.11,9.19,838341.0,9.12,9.2,9.11,9.19,838341.0
2023-04-18 15:00:00,9.19,9.2,9.14,9.14,248371.0,9.19,9.2,9.14,9.14,248371.0
2023-04-18 15:30:00,9.14,9.17,9.13,9.17,1058097.0,9.14,9.17,9.13,9.17,1058097.0
2023-04-19 09:30:00,9.09,9.13,9.03,9.04,198205.0,9.09,9.13,9.03,9.04,198205.0
2023-04-19 10:00:00,9.04,9.08,9.0,9.06,219705.0,9.04,9.08,9.0,9.06,219705.0
2023-04-19 10:30:00,9.07,9.12,9.05,9.11,197839.0,9.07,9.12,9.05,9.11,197839.0
2023-04-19 11:00:00,9.11,9.11,9.0,9.0,320406.0,9.11,9.11,9.0,9.0,320406.0
2023-04-19 11:30:00,9.0,9.04,9.0,9.03,249025.0,9.0,9.04,9.0,9.03,249025.0
2023-04-19 12:00:00,9.03,9.03,8.97,8.99,243309.0,9.03,9.03,8.97,8.99,243309.0
2023-04-19 12:30:00,9.0,9.01,8.96,9.0,141915.0,9.0,9.01,8.96,9.0,141915.0
2023-04-19 13:00:00,8.99,9.04,8.98,9.04,125635.0,8.99,9.04,8.98,9.04,125635.0
2023-04-19 13:30:00,9.04,9.04,9.0,9.03,64508.0,9.04,9.04,9.0,9.03,64508.0
2023-04-19 14:00:00,9.03,9.05,9.01,9.03,155281.0,9.03,9.05,9.01,9.03,155281.0
2023-04-19 14:30:00,9.04,9.05,8.99,9.0,224389.0,9.04,9.05,8.99,9.0,224389.0
2023-04-19 15:00:00,9.0,9.04,9.0,9.03,146589.0,9.0,9.04,9.0,9.03,146589.0
2023-04-19 15:30:00,9.03,9.04,8.99,9.0,598516.0,9.03,9.04,8.99,9.0,598516.0
2023-04-20 09:30:00,8.89,8.97,8.88,8.96,261014.0,8.89,8.97,8.88,8.96,261014.0
2023-04-20 10:00:00,8.95,9.04,8.94,9.03,146409.0,8.95,9.04,8.94,9.03,146409.0
2023-04-20 10:30:00,9.02,9.09,9.01,9.09,183254.0,9.02,9.09,9.01,9.09,183254.0
2023-04-20 11:00:00,9.09,9.11,8.99,9.01,359086.0,9.09,9.11,8.99,9.01,359086.0
2023-04-20 11:30:00,9.01,9.01,8.95,8.95,290248.0,9.01,9.01,8.95,8.95,290248.0
2023-04-20 12:00:00,8.96,9.01,8.93,9.0,184832.0,8.96,9.01,8.93,9.0,184832.0
2023-04-20 12:30:00,8.99,9.0,8.97,8.97,57138.0,8.99,9.0,8.97,8.97,57138.0
2023-04-20 13:00:00,8.98,9.02,8.97,9.0,132425.0,8.98,9.02,8.97,9.0,132425.0
2023-04-20 13:30:00,9.0,9.01,8.96,8.96,160629.0,9.0,9.01,8.96,8.96,160629.0
2023-04-20 14:00:00,8.96,8.98,8.93,8.96,169224.0,8.96,8.98,8.93,8.96,169224.0
2023-04-20 14:30:00,8.96,8.97,8.9,8.91,240203.0,8.96,8.97,8.9,8.91,240203.0
2023-04-20 15:00:00,8.92,8.93,8.85,8.85,328055.0,8.92,8.93,8.85,8.85,328055.0
2023-04-20 15:30:00,8.85,8.88,8.84,8.87,1106567.0,8.85,8.88,8.84,8.87,1106567.0
2023-04-21 09:30:00,8.84,8.89,8.82,8.83,178224.0,8.84,8.89,8.82,8.83,178224.0
2023-04-21 10:00:00,8.83,8.87,8.77,8.84,371991.0,8.83,8.87,8.77,8.84,371991.0
2023-04-21 10:30:00,8.84,8.87,8.8,8.82,283324.0,8.84,8.87,8.8,8.82,283324.0
2023-04-21 11:00:00,8.82,8.85,8.81,8.84,197339.0,8.82,8.85,8.81,8.84,197339.0
2023-04-21 11:30:00,8.84,8.85,8.81,8.84,178844.0,8.84,8.85,8.81,8.84,178844.0
2023-04-21 12:00:00,8.84,8.88,8.82,8.82,227229.0,8.84,8.88,8.82,8.82,227229.0
2023-04-21 12:30:00,8.82,8.84,8.8,8.83,191467.0,8.82,8.84,8.8,8.83,191467.0
2023-04-21 13:00:00,8.84,8.84,8.8,8.81,272779.0,8.84,8.84,8.8,8.81,272779.0
2023-04-21 13:30:00,8.81,8.86,8.81,8.86,228967.0,8.81,8.86,8.81,8.86,228967.0
2023-04-21 14:00:00,8.86,8.89,8.85,8.85,209611.0,8.86,8.89,8.85,8.85,209611.0
2023-04-21 14:30:00,8.86,8.86,8.81,8.84,141440.0,8.86,8.86,8.81,8.84,141440.0
2023-04-21 15:00:00,8.84,8.84,8.82,8.83,224406.0,8.84,8.84,8.82,8.83,224406.0
2023-04-21 15:30:00,8.83,8.86,8.82,8.84,720222.0,8.83,8.86,8.82,8.84,720222.0
2023-04-24 09:30:00,8.86,8.9,8.83,8.84,222646.0,8.86,8.9,8.83,8.84,222646.0
2023-04-24 10:00:00,8.84,8.88,8.82,8.87,289589.0,8.84,8.88,8.82,8.87,289589.0
2023-04-24 10:30:00,8.87,8.9,8.82,8.83,311717.0,8.87,8.9,8.82,8.83,311717.0
2023-04-24 11:00:00,8.83,8.86,8.81,8.82,286504.0,8.83,8.86,8.81,8.82,286504.0
2023-04-24 11:30:00,8.82,8.84,8.8,8.84,383181.0,8.82,8.84,8.8,8.84,383181.0
2023-04-24 12:00:00,8.83,8.92,8.82,8.92,274481.0,8.83,8.92,8.82,8.92,274481.0
2023-04-24 12:30:00,8.91,8.94,8.89,8.94,188352.0,8.91,8.94,8.89,8.94,188352.0
2023-04-24 13:00:00,8.94,8.95,8.9,8.94,298008.0,8.94,8.95,8.9,8.94,298008.0
2023-04-24 13:30:00,8.94,8.95,8.92,8.94,158215.0,8.94,8.95,8.92,8.94,158215.0
2023-04-24 14:00:00,8.94,8.95,8.92,8.93,191920.0,8.94,8.95,8.92,8.93,191920.0
2023-04-24 14:30:00,8.93,8.94,8.9,8.94,118671.0,8.93,8.94,8.9,8.94,118671.0
2023-04-24 15:00:00,8.94,8.94,8.9,8.91,316741.0,8.94,8.94,8.9,8.91,316741.0
2023-04-24 15:30:00,8.91,8.95,8.89,8.95,1134516.0,8.91,8.95,8.89,8.95,1134516.0
2023-04-25 09:30:00,8.79,8.86,8.74,8.75,496673.0,8.79,8.86,8.74,8.75,496673.0
2023-04-25 10:00:00,8.76,8.79,8.7,8.71,300812.0,8.76,8.79,8.7,8.71,300812.0
2023-04-25 10:30:00,8.71,8.75,8.68,8.72,246018.0,8.71,8.75,8.68,8.72,246018.0
2023-04-25 11:00:00,8.71,8.73,8.67,8.71,308712.0,8.71,8.73,8.67,8.71,308712.0
2023-04-25 11:30:00,8.71,8.73,8.7,8.71,418014.0,8.71,8.73,8.7,8.71,418014.0
2023-04-25 12:00:00,8.71,8.73,8.7,8.71,687513.0,8.71,8.73,8.7,8.71,687513.0
2023-04-25 12:30:00,8.71,8.72,8.59,8.59,259632.0,8.71,8.72,8.59,8.59,259632.0
2023-04-25 13:00:00,8.59,8.62,8.56,8.61,486437.0,8.59,8.62,8.56,8.61,486437.0
2023-04-25 13:30:00,8.61,8.64,8.6,8.64,244610.0,8.61,8.64,8.6,8.64,244610.0
2023-04-25 14:00:00,8.64,8.65,8.61,8.64,145601.0,8.64,8.65,8.61,8.64,145601.0
2023-04-25 14:30:00,8.64,8.65,8.61,8.62,117254.0,8.64,8.65,8.61,8.62,117254.0
2023-04-25 15:00:00,8.62,8.66,8.61,8.64,351255.0,8.62,8.66,8.61,8.64,351255.0
2023-04-25 15:30:00,8.64,8.65,8.6,8.62,1369210.0,8.64,8.65,8.6,8.62,1369210.0
2023-04-26 09:30:00,8.69,8.77,8.65,8.69,631111.0,8.69,8.77,8.65,8.69,631111.0
2023-04-26 10:00:00,8.68,8.75,8.66,8.71,347008.0,8.68,8.75,8.66,8.71,347008.0
2023-04-26 10:30:00,8.71,8.76,8.7,8.72,339719.0,8.71,8.76,8.7,8.72,339719.0
2023-04-26 11:00:00,8.73,8.76,8.7,8.71,248531.0,8.73,8.76,8.7,8.71,248531.0
2023-04-26 11:30:00,8.72,8.79,8.7,8.78,437268.0,8.72,8.79,8.7,8.78,437268.0
2023-04-26 12:00:00,8.78,8.79,8.71,8.77,248359.0,8.78,8.79,8.71,8.77,248359.0
2023-04-26 12:30:00,8.77,8.81,8.72,8.79,592931.0,8.77,8.81,8.72,8.79,592931.0
2023-04-26 13:00:00,8.79,8.81,8.73,8.74,155170.0,8.79,8.81,8.73,8.74,155170.0
2023-04-26 13:30:00,8.74,8.74,8.7,8.71,192013.0,8.74,8.74,8.7,8.71,192013.0
2023-04-26 14:00:00,8.71,8.71,8.65,8.67,548039.0,8.71,8.71,8.65,8.67,548039.0
2023-04-26 14:30:00,8.67,8.7,8.66,8.68,287943.0,8.67,8.7,8.66,8.68,287943.0
2023-04-26 15:00:00,8.67,8.68,8.64,8.68,390642.0,8.67,8.68,8.64,8.68,390642.0
2023-04-26 15:30:00,8.68,8.74,8.65,8.71,1279125.0,8.68,8.74,8.65,8.71,1279125.0
2023-04-27 09:30:00,8.82,8.83,8.7,8.76,454483.0,8.82,8.83,8.7,8.76,454483.0
2023-04-27 10:00:00,8.75,8.77,8.66,8.67,280235.0,8.75,8.77,8.66,8.67,280235.0
2023-04-27 10:30:00,8.67,8.71,8.65,8.71,230417.0,8.67,8.71,8.65,8.71,230417.0
2023-04-27 11:00:00,8.71,8.75,8.68,8.74,131223.0,8.71,8.75,8.68,8.74,131223.0
2023-04-27 11:30:00,8.74,8.75,8.7,8.72,203647.0,8.74,8.75,8.7,8.72,203647.0
2023-04-27 12:00:00,8.72,8.81,8.72,8.78,258978.0,8.72,8.81,8.72,8.78,258978.0
2023-04-27 12:30:00,8.79,8.79,8.74,8.77,212300.0,8.79,8.79,8.74,8.77,212300.0
2023-04-27 13:00:00,8.77,8.79,8.75,8.78,165461.0,8.77,8.79,8.75,8.78,165461.0
2023-04-27 13:30:00,8.78,8.85,8.77,8.83,182177.0,8.78,8.85,8.77,8.83,182177.0
2023-04-27 14:00:00,8.82,8.85,8.81,8.84,244307.0,8.82,8.85,8.81,8.84,244307.0
2023-04-27 14:30:00,8.84,8.84,8.8,8.83,193988.0,8.84,8.84,8.8,8.83,193988.0
2023-04-27 15:00:00,8.82,8.83,8.78,8.78,287637.0,8.82,8.83,8.78,8.78,287637.0
2023-04-27 15:30:00,8.78,8.79,8.74,8.78,1142848.0,8.78,8.79,8.74,8.78,1142848.0
2023-04-28 09:30:00,8.76,8.8,8.72,8.75,163587.0,8.76,8.8,8.72,8.75,163587.0
2023-04-28 10:00:00,8.75,8.87,8.75,8.83,241524.0,8.75,8.87,8.75,8.83,241524.0
2023-04-28 10:30:00,8.84,8.93,8.8,8.85,357715.0,8.84,8.93,8.8,8.85,357715.0
2023-04-28 11:00:00,8.85,8.89,8.82,8.87,171361.0,8.85,8.89,8.82,8.87,171361.0
2023-04-28 11:30:00,8.87,8.91,8.85,8.87,121304.0,8.87,8.91,8.85,8.87,121304.0
2023-04-28 12:00:00,8.87,8.9,8.86,8.88,140211.0,8.87,8.9,8.86,8.88,140211.0
2023-04-28 12:30:00,8.88,8.91,8.88,8.89,87882.0,8.88,8.91,8.88,8.89,87882.0
2023-04-28 13:00:00,8.89,8.9,8.85,8.88,168918.0,8.89,8.9,8.85,8.88,168918.0
2023-04-28 13:30:00,8.88,8.94,8.87,8.91,301328.0,8.88,8.94,8.87,8.91,301328.0
2023-04-28 14:00:00,8.91,8.93,8.88,8.89,164649.0,8.91,8.93,8.88,8.89,164649.0
2023-04-28 14:30:00,8.89,8.91,8.88,8.89,197021.0,8.89,8.91,8.88,8.89,197021.0
2023-04-28 15:00:00,8.89,8.91,8.85,8.88,462361.0,8.89,8.91,8.85,8.88,462361.0
2023-04-28 15:30:00,8.88,8.89,8.85,8.87,818512.0,8.88,8.89,8.85,8.87,818512.0
2023-05-01 09:30:00,8.86,8.93,8.84,8.88,199346.0,8.86,8.93,8.84,8.88,199346.0
2023-05-01 10:00:00,8.88,8.93,8.84,8.88,180065.0,8.88,8.93,8.84,8.88,180065.0
2023-05-01 10:30:00,8.89,8.94,8.87,8.89,170085.0,8.89,8.94,8.87,8.89,170085.0
2023-05-01 11:00:00,8.89,8.9,8.78,8.8,174873.0,8.89,8.9,8.78,8.8,174873.0
2023-05-01 11:30:00,8.8,8.83,8.76,8.79,328050.0,8.8,8.83,8.76,8.79,328050.0
2023-05-01 12:00:00,8.79,8.85,8.78,8.84,160055.0,8.79,8.85,8.78,8.84,160055.0
2023-05-01 12:30:00,8.84,8.86,8.81,8.82,158341.0,8.84,8.86,8.81,8.82,158341.0
2023-05-01 13:00:00,8.81,8.85,8.77,8.77,843974.0,8.81,8.85,8.77,8.77,843974.0
2023-05-01 13:30:00,8.78,8.79,8.73,8.74,423628.0,8.78,8.79,8.73,8.74,423628.0
2023-05-01 14:00:00,8.75,8.76,8.66,8.67,585286.0,8.75,8.76,8.66,8.67,585286.0
2023-05-01 14:30:00,8.67,8.69,8.63,8.66,350389.0,8.67,8.69,8.63,8.66,350389.0
2023-05-01 15:00:00,8.66,8.67,8.6,8.61,451305.0,8.66,8.67,8.6,8.61,451305.0
2023-05-01 15:30:00,8.61,8.65,8.6,8.62,1800292.0,8.61,8.65,8.6,8.62,1800292.0
2023-05-02 09:30:00,8.36,8.45,8.31,8.42,533322.0,8.36,8.45,8.31,8.42,533322.0
2023-05-02 10:00:00,8.42,8.47,8.38,8.38,322306.0,8.42,8.47,8.38,8.38,322306.0
2023-05-02 10:30:00,8.39,8.4,8.31,8.32,360179.0,8.39,8.4,8.31,8.32,360179.0
2023-05-02 11:00:00,8.32,8.42,8.29,8.41,366224.0,8.32,8.42,8.29,8.41,366224.0
2023-05-02 11:30:00,8.41,8.44,8.34,8.36,320957.0,8.41,8.44,8.34,8.36,320957.0
2023-05-02 12:00:00,8.37,8.4,8.34,8.39,190306.0,8.37,8.4,8.34,8.39,190306.0
2023-05-02 12:30:00,8.39,8.43,8.38,8.42,156105.0,8.39,8.43,8.38,8.42,156105.0
2023-05-02 13:00:00,8.43,8.45,8.41,8.44,190609.0,8.43,8.45,8.41,8.44,190609.0
2023-05-02 13:30:00,8.44,8.46,8.36,8.45,267696.0,8.44,8.46,8.36,8.45,267696.0
2023-05-02 14:00:00,8.45,8.45,8.37,8.38,170797.0,8.45,8.45,8.37,8.38,170797.0
2023-05-02 14:30:00,8.38,8.4,8.34,8.38,564259.0,8.38,8.4,8.34,8.38,564259.0
2023-05-02 15:00:00,8.38,8.45,8.36,8.42,342630.0,8.38,8.45,8.36,8.42,342630.0
2023-05-02 15:30:00,8.43,8.44,8.4,8.44,1217004.0,8.43,8.44,8.4,8.44,1217004.0
2023-05-03 09:30:00,8.45,8.53,8.41,8.48,309497.0,8.45,8.53,8.41,8.48,309497.0
2023-05-03 10:00:00,8.49,8.55,8.48,8.5,140016.0,8.49,8.55,8.48,8.5,140016.0
2023-05-03 10:30:00,8.51,8.53,8.49,8.51,129628.0,8.51,8.53,8.49,8.51,129628.0
2023-05-03 11:00:00,8.51,8.52,8.46,8.47,119503.0,8.51,8.52,8.46,8.47,119503.0
2023-05-03 11:30:00,8.46,8.51,8.46,8.51,176353.0,8.46,8.51,8.46,8.51,176353.0
2023-05-03 12:00:00,8.51,8.53,8.49,8.53,112409.0,8.51,8.53,8.49,8.53,112409.0
2023-05-03 12:30:00,8.52,8.53,8.48,8.49,108611.0,8.52,8.53,8.48,8.49,108611.0
2023-05-03 13:00:00,8.49,8.53,8.48,8.53,106454.0,8.49,8.53,8.48,8.53,106454.0
2023-05-03 13:30:00,8.52,8.56,8.51,8.54,116742.0,8.52,8.56,8.51,8.54,116742.0
2023-05-03 14:00:00,8.53,8.59,8.49,8.55,282969.0,8.53,8.59,8.49,8.55,282969.0
2023-05-03 14:30:00,8.55,8.62,8.49,8.61,638669.0,8.55,8.62,8.49,8.61,638669.0
2023-05-03 15:00:00,8.6,8.65,8.5,8.54,848540.0,8.6,8.65,8.5,8.54,848540.0
2023-05-03 15:30:00,8.54,8.55,8.5,8.5,1323878.0,8.54,8.55,8.5,8.5,1323878.0
2023-05-04 09:30:00,8.44,8.48,8.38,8.45,362597.0,8.44,8.48,8.38,8.45,362597.0
2023-05-04 10:00:00,8.45,8.51,8.41,8.42,414404.0,8.45,8.51,8.41,8.42,414404.0
2023-05-04 10:30:00,8.41,8.44,8.34,8.36,534549.0,8.41,8.44,8.34,8.36,534549.0
2023-05-04 11:00:00,8.36,8.43,8.35,8.37,251665.0,8.36,8.43,8.35,8.37,251665.0
2023-05-04 11:30:00,8.36,8.37,8.31,8.34,299167.0,8.36,8.37,8.31,8.34,299167.0
2023-05-04 12:00:00,8.34,8.36,8.29,8.36,219753.0,8.34,8.36,8.29,8.36,219753.0
2023-05-04 12:30:00,8.36,8.37,8.3,8.34,225903.0,8.36,8.37,8.3,8.34,225903.0
2023-05-04 13:00:00,8.34,8.37,8.31,8.36,225366.0,8.34,8.37,8.31,8.36,225366.0
2023-05-04 13:30:00,8.35,8.38,8.33,8.36,331002.0,8.35,8.38,8.33,8.36,331002.0
2023-05-04 14:00:00,8.36,8.37,8.31,8.31,390819.0,8.36,8.37,8.31,8.31,390819.0
2023-05-04 14:30:00,8.31,8.33,8.28,8.3,376153.0,8.31,8.33,8.28,8.3,376153.0
2023-05-04 15:00:00,8.3,8.33,8.25,8.27,588201.0,8.3,8.33,8.25,8.27,588201.0
2023-05-04 15:30:00,8.27,8.31,8.26,8.29,1624305.0,8.27,8.31,8.26,8.29,1624305.0
2023-05-05 09:30:00,8.46,8.53,8.42,8.47,478986.0,8.46,8.53,8.42,8.47,478986.0
2023-05-05 10:00:00,8.47,8.6,8.47,8.55,457117.0,8.47,8.6,8.47,8.55,457117.0
2023-05-05 10:30:00,8.55,8.58,8.51,8.54,333502.0,8.55,8.58,8.51,8.54,333502.0
2023-05-05 11:00:00,8.54,8.64,8.52,8.63,385705.0,8.54,8.64,8.52,8.63,385705.0
2023-05-05 11:30:00,8.63,8.66,8.6,8.63,387239.0,8.63,8.66,8.6,8.63,387239.0
2023-05-05 12:00:00,8.62,8.65,8.6,8.62,302619.0,8.62,8.65,8.6,8.62,302619.0
2023-05-05 12:30:00,8.62,8.63,8.57,8.58,481964.0,8.62,8.63,8.57,8.58,481964.0
2023-05-05 13:00:00,8.57,8.58,8.54,8.56,294837.0,8.57,8.58,8.54,8.56,294837.0
2023-05-05 13:30:00,8.56,8.6,8.56,8.58,258534.0,8.56,8.6,8.56,8.58,258534.0
2023-05-05 14:00:00,8.59,8.66,8.58,8.66,370231.0,8.59,8.66,8.58,8.66,370231.0
2023-05-05 14:30:00,8.66,8.74,8.65,8.71,525248.0,8.66,8.74,8.65,8.71,525248.0
2023-05-05 15:00:00,8.7,8.73,8.68,8.71,473907.0,8.7,8.73,8.68,8.71,473907.0
2023-05-05 15:30:00,8.71,8.72,8.61,8.65,2259207.0,8.71,8.72,8.61,8.65,2259207.0
2023-05-08 09:30:00,8.74,8.8,8.64,8.71,842190.0,8.74,8.8,8.64,8.71,842190.0
2023-05-08 10:00:00,8.72,8.82,8.7,8.79,1551411.0,8.72,8.82,8.7,8.79,1551411.0
2023-05-08 10:30:00,8.79,8.84,8.72,8.73,1064529.0,8.79,8.84,8.72,8.73,1064529.0
2023-05-08 11:00:00,8.73,8.8,8.65,8.69,887746.0,8.73,8.8,8.65,8.69,887746.0
2023-05-08 11:30:00,8.69,8.72,8.63,8.71,821202.0,8.69,8.72,8.63,8.71,821202.0
2023-05-08 12:00:00,8.71,8.74,8.63,8.65,783802.0,8.71,8.74,8.63,8.65,783802.0
2023-05-08 12:30:00,8.64,8.66,8.59,8.62,559740.0,8.64,8.66,8.59,8.62,559740.0
2023-05-08 13:00:00,8.62,8.7,8.59,8.7,808438.0,8.62,8.7,8.59,8.7,808438.0
2023-05-08 13:30:00,8.7,8.72,8.69,8.71,439413.0,8.7,8.72,8.69,8.71,439413.0
2023-05-08 14:00:00,8.71,8.74,8.65,8.72,605839.0,8.71,8.74,8.65,8.72,605839.0
2023-05-08 14:30:00,8.72,8.75,8.69,8.71,634940.0,8.72,8.75,8.69,8.71,634940.0
2023-05-08 15:00:00,8.71,8.72,8.68,8.7,875129.0,8.71,8.72,8.68,8.7,875129.0
2023-05-08 15:30:00,8.7,8.71,8.65,8.65,2394761.0,8.7,8.71,8.65,8.65,2394761.0
2023-05-09 09:30:00,8.06,8.4,7.87,8.37,3565679.0,8.06,8.4,7.87,8.37,3565679.0
2023-05-09 10:00:00,8.37,8.39,8.2,8.22,1416908.0,8.37,8.39,8.2,8.22,1416908.0
2023-05-09 10:30:00,8.22,8.34,8.13,8.32,1426014.0,8.22,8.34,8.13,8.32,1426014.0
2023-05-09 11:00:00,8.32,8.34,8.24,8.26,533275.0,8.32,8.34,8.24,8.26,533275.0
2023-05-09 11:30:00,8.26,8.29,8.22,8.24,482977.0,8.26,8.29,8.22,8.24,482977.0
2023-05-09 12:00:00,8.23,8.25,8.13,8.13,392651.0,8.23,8.25,8.13,8.13,392651.0
2023-05-09 12:30:00,8.13,8.15,8.09,8.14,319183.0,8.13,8.15,8.09,8.14,319183.0
2023-05-09 13:00:00,8.13,8.14,8.05,8.09,518890.0,8.13,8.14,8.05,8.09,518890.0
2023-05-09 13:30:00,8.09,8.13,8.04,8.13,486546.0,8.09,8.13,8.04,8.13,486546.0
2023-05-09 14:00:00,8.13,8.15,8.09,8.13,392993.0,8.13,8.15,8.09,8.13,392993.0
2023-05-09 14:30:00,8.13,8.15,8.09,8.15,517857.0,8.13,8.15,8.09,8.15,517857.0
2023-05-09 15:00:00,8.14,8.22,8.14,8.21,507973.0,8.14,8.22,8.14,8.21,507973.0
2023-05-09 15:30:00,8.21,8.22,8.16,8.16,2212865.0,8.21,8.22,8.16,8.16,2212865.0
2023-05-10 09:30:00,8.27,8.34,7.88,7.9,1957550.0,8.27,8.34,7.88,7.9,1957550.0
2023-05-10 10:00:00,7.9,7.93,7.77,7.83,1322866.0,7.9,7.93,7.77,7.83,1322866.0
2023-05-10 10:30:00,7.84,7.9,7.73,7.75,1185422.0,7.84,7.9,7.73,7.75,1185422.0
2023-05-10 11:00:00,7.76,7.78,7.71,7.74,740180.0,7.76,7.78,7.71,7.74,740180.0
2023-05-10 11:30:00,7.74,7.74,7.64,7.65,887448.0,7.74,7.74,7.64,7.65,887448.0
2023-05-10 12:00:00,7.65,7.7,7.61,7.61,561329.0,7.65,7.7,7.61,7.61,561329.0
2023-05-10 12:30:00,7.62,7.64,7.57,7.63,574053.0,7.62,7.64,7.57,7.63,574053.0
2023-05-10 13:00:00,7.62,7.63,7.48,7.51,782315.0,7.62,7.63,7.48,7.51,782315.0
2023-05-10 13:30:00,7.5,7.64,7.47,7.62,830943.0,7.5,7.64,7.47,7.62,830943.0
2023-05-10 14:00:00,7.63,7.66,7.6,7.65,716995.0,7.63,7.66,7.6,7.65,716995.0
2023-05-10 14:30:00,7.66,7.73,7.64,7.73,697352.0,7.66,7.73,7.64,7.73,697352.0
2023-05-10 15:00:00,7.72,7.76,7.7,7.75,624510.0,7.72,7.76,7.7,7.75,624510.0
2023-05-10 15:30:00,7.75,7.75,7.69,7.71,1929749.0,7.75,7.75,7.69,7.71,1929749.0
2023-05-11 09:30:00,7.71,7.8,7.67,7.71,555672.0,7.71,7.8,7.67,7.71,555672.0
2023-05-11 10:00:00,7.71,7.74,7.62,7.64,530513.0,7.71,7.74,7.62,7.64,530513.0
2023-05-11 10:30:00,7.64,7.65,7.51,7.56,859861.0,7.64,7.65,7.51,7.56,859861.0
2023-05-11 11:00:00,7.57,7.61,7.52,7.54,687799.0,7.57,7.61,7.52,7.54,687799.0
2023-05-11 11:30:00,7.54,7.57,7.52,7.53,603042.0,7.54,7.57,7.52,7.53,603042.0
2023-05-11 12:00:00,7.53,7.55,7.51,7.54,676180.0,7.53,7.55,7.51,7.54,676180.0
2023-05-11 12:30:00,7.54,7.58,7.51,7.58,471915.0,7.54,7.58,7.51,7.58,471915.0
2023-05-11 13:00:00,7.58,7.64,7.56,7.63,604827.0,7.58,7.64,7.56,7.63,604827.0
2023-05-11 13:30:00,7.63,7.71,7.6,7.71,986528.0,7.63,7.71,7.6,7.71,986528.0
2023-05-11 14:00:00,7.71,7.72,7.65,7.68,675150.0,7.71,7.72,7.65,7.68,675150.0
2023-05-11 14:30:00,7.68,7.7,7.64,7.64,325375.0,7.68,7.7,7.64,7.64,325375.0
2023-05-11 15:00:00,7.65,7.68,7.64,7.66,625123.0,7.65,7.68,7.64,7.66,625123.0
2023-05-11 15:30:00,7.65,7.67,7.62,7.66,1690379.0,7.65,7.67,7.62,7.66,1690379.0
2023-05-12 09:30:00,7.65,7.74,7.62,7.68,661230.0,7.65,7.74,7.62,7.68,661230.0
2023-05-12 10:00:00,7.68,7.76,7.63,7.73,555492.0,7.68,7.76,7.63,7.73,555492.0
2023-05-12 10:30:00,7.72,7.73,7.65,7.67,512235.0,7.72,7.73,7.65,7.67,512235.0
2023-05-12 11:00:00,7.67,7.7,7.65,7.67,345549.0,7.67,7.7,7.65,7.67,345549.0
2023-05-12 11:30:00,7.66,7.67,7.59,7.65,468737.0,7.66,7.67,7.59,7.65,468737.0
2023-05-12 12:00:00,7.65,7.65,7.59,7.61,386196.0,7.65,7.65,7.59,7.61,386196.0
2023-05-12 12:30:00,7.61,7.62,7.57,7.58,267000.0,7.61,7.62,7.57,7.58,267000.0
2023-05-12 13:00:00,7.57,7.59,7.56,7.58,433028.0,7.57,7.59,7.56,7.58,433028.0
2023-05-12 13:30:00,7.58,7.59,7.52,7.53,345808.0,7.58,7.59,7.52,7.53,345808.0
2023-05-12 14:00:00,7.53,7.54,7.48,7.52,768434.0,7.53,7.54,7.48,7.52,768434.0
2023-05-12 14:30:00,7.52,7.56,7.5,7.55,522932.0,7.52,7.56,7.5,7.55,522932.0
2023-05-12 15:00:00,7.56,7.59,7.55,7.57,355189.0,7.56,7.59,7.55,7.57,355189.0
2023-05-12 15:30:00,7.57,7.59,7.54,7.58,1644323.0,7.57,7.59,7.54,7.58,1644323.0
2023-05-15 09:30:00,7.53,7.66,7.51,7.63,428102.0,7.53,7.66,7.51,7.63,428102.0
2023-05-15 10:00:00,7.63,7.66,7.61,7.64,372178.0,7.63,7.66,7.61,7.64,372178.0
2023-05-15 10:30:00,7.64,7.67,7.62,7.65,465741.0,7.64,7.67,7.62,7.65,465741.0
2023-05-15 11:00:00,7.66,7.72,7.64,7.71,417290.0,7.66,7.72,7.64,7.71,417290.0
2023-05-15 11:30:00,7.71,7.71,7.66,7.66,327941.0,7.71,7.71,7.66,7.66,327941.0
2023-05-15 12:00:00,7.66,7.66,7.61,7.64,294933.0,7.66,7.66,7.61,7.64,294933.0
2023-05-15 12:30:00,7.64,7.66,7.63,7.66,226918.0,7.64,7.66,7.63,7.66,226918.0
2023-05-15 13:00:00,7.66,7.71,7.64,7.65,389513.0,7.66,7.71,7.64,7.65,389513.0
2023-05-15 13:30:00,7.64,7.66,7.63,7.63,451833.0,7.64,7.66,7.63,7.63,451833.0
2023-05-15 14:00:00,7.64,7.64,7.61,7.62,396742.0,7.64,7.64,7.61,7.62,396742.0
2023-05-15 14:30:00,7.62,7.66,7.62,7.65,403075.0,7.62,7.66,7.62,7.65,403075.0
2023-05-15 15:00:00,7.65,7.66,7.64,7.66,208582.0,7.65,7.66,7.64,7.66,208582.0
2023-05-15 15:30:00,7.66,7.69,7.64,7.68,1232321.0,7.66,7.69,7.64,7.68,1232321.0
2023-05-16 09:30:00,7.55,7.58,7.42,7.46,635841.0,7.55,7.58,7.42,7.46,635841.0
2023-05-16 10:00:00,7.47,7.48,7.39,7.46,557935.0,7.47,7.48,7.39,7.46,557935.0
2023-05-16 10:30:00,7.46,7.5,7.46,7.49,283225.0,7.46,7.5,7.46,7.49,283225.0
2023-05-16 11:00:00,7.49,7.5,7.44,7.46,224450.0,7.49,7.5,7.44,7.46,224450.0
2023-05-16 11:30:00,7.46,7.46,7.41,7.45,329056.0,7.46,7.46,7.41,7.45,329056.0
2023-05-16 12:00:00,7.44,7.45,7.38,7.39,378452.0,7.44,7.45,7.38,7.39,378452.0
2023-05-16 12:30:00,7.4,7.43,7.38,7.41,299493.0,7.4,7.43,7.38,7.41,299493.0
2023-05-16 13:00:00,7.41,7.41,7.37,7.41,282298.0,7.41,7.41,7.37,7.41,282298.0
2023-05-16 13:30:00,7.4,7.41,7.37,7.38,220829.0,7.4,7.41,7.37,7.38,220829.0
2023-05-16 14:00:00,7.39,7.39,7.36,7.39,389261.0,7.39,7.39,7.36,7.39,389261.0
2023-05-16 14:30:00,7.39,7.4,7.35,7.37,408473.0,7.39,7.4,7.35,7.37,408473.0
2023-05-16 15:00:00,7.36,7.39,7.36,7.38,280207.0,7.36,7.39,7.36,7.38,280207.0
2023-05-16 15:30:00,7.37,7.4,7.32,7.32,1765782.0,7.37,7.4,7.32,7.32,1765782.0
2023-05-17 09:30:00,7.36,7.4,7.31,7.32,386615.0,7.36,7.4,7.31,7.32,386615.0
2023-05-17 10:00:00,7.32,7.36,7.3,7.35,237813.0,7.32,7.36,7.3,7.35,237813.0
2023-05-17 10:30:00,7.35,7.39,7.33,7.36,247637.0,7.35,7.39,7.33,7.36,247637.0
2023-05-17 11:00:00,7.36,7.4,7.34,7.4,230783.0,7.36,7.4,7.34,7.4,230783.0
2023-05-17 11:30:00,7.4,7.41,7.38,7.4,381064.0,7.4,7.41,7.38,7.4,381064.0
2023-05-17 12:00:00,7.4,7.42,7.38,7.41,234644.0,7.4,7.42,7.38,7.41,234644.0
2023-05-17 12:30:00,7.41,7.48,7.4,7.47,225334.0,7.41,7.48,7.4,7.47,225334.0
2023-05-17 13:00:00,7.47,7.49,7.45,7.47,298798.0,7.47,7.49,7.45,7.47,298798.0
2023-05-17 13:30:00,7.47,7.49,7.46,7.48,212061.0,7.47,7.49,7.46,7.48,212061.0
2023-05-17 14:00:00,7.48,7.48,7.45,7.48,324210.0,7.48,7.48,7.45,7.48,324210.0
2023-05-17 14:30:00,7.48,7.49,7.44,7.45,347533.0,7.48,7.49,7.44,7.45,347533.0
2023-05-17 15:00:00,7.45,7.51,7.44,7.46,481307.0,7.45,7.51,7.44,7.46,481307.0
2023-05-17 15:30:00,7.46,7.46,7.41,7.42,1229705.0,7.46,7.46,7.41,7.42,1229705.0
2023-05-18 09:30:00,7.46,7.55,7.41,7.49,449253.0,7.46,7.55,7.41,7.49,449253.0
2023-05-18 10:00:00,7.49,7.54,7.47,7.51,294939.0,7.49,7.54,7.47,7.51,294939.0
2023-05-18 10:30:00,7.51,7.57,7.5,7.55,485956.0,7.51,7.57,7.5,7.55,485956.0
2023-05-18 11:00:00,7.55,7.59,7.54,7.59,407708.0,7.55,7.59,7.54,7.59,407708.0
2023-05-18 11:30:00,7.58,7.62,7.55,7.6,446559.0,7.58,7.62,7.55,7.6,446559.0
2023-05-18 12:00:00,7.6,7.62,7.52,7.53,464239.0,7.6,7.62,7.52,7.53,464239.0
2023-05-18 12:30:00,7.53,7.53,7.5,7.52,302260.0,7.53,7.53,7.5,7.52,302260.0
2023-05-18 13:00:00,7.52,7.56,7.51,7.51,331286.0,7.52,7.56,7.51,7.51,331286.0
2023-05-18 13:30:00,7.51,7.53,7.49,7.51,279049.0,7.51,7.53,7.49,7.51,279049.0
2023-05-18 14:00:00,7.51,7.56,7.5,7.54,302707.0,7.51,7.56,7.5,7.54,302707.0
2023-05-18 14:30:00,7.54,7.6,7.54,7.58,370096.0,7.54,7.6,7.54,7.58,370096.0
2023-05-18 15:00:00,7.58,7.6,7.57,7.59,292476.0,7.58,7.6,7.57,7.59,292476.0
2023-05-18 15:30:00,7.59,7.63,7.58,7.62,1024506.0,7.59,7.63,7.58,7.62,1024506.0
2023-05-19 09:30:00,7.39,7.45,7.28,7.38,1317581.0,7.39,7.45,7.28,7.38,1317581.0
2023-05-19 10:00:00,7.38,7.41,7.35,7.36,574680.0,7.38,7.41,7.35,7.36,574680.0
2023-05-19 10:30:00,7.37,7.39,7.33,7.37,598853.0,7.37,7.39,7.33,7.37,598853.0
2023-05-19 11:00:00,7.37,7.39,7.29,7.3,983500.0,7.37,7.39,7.29,7.3,983500.0
2023-05-19 11:30:00,7.3,7.31,7.23,7.25,1009245.0,7.3,7.31,7.23,7.25,1009245.0
2023-05-19 12:00:00,7.26,7.29,7.25,7.26,516625.0,7.26,7.29,7.25,7.26,516625.0
2023-05-19 12:30:00,7.26,7.29,7.24,7.28,379907.0,7.26,7.29,7.24,7.28,379907.0
2023-05-19 13:00:00,7.28,7.31,7.27,7.3,297512.0,7.28,7.31,7.27,7.3,297512.0
2023-05-19 13:30:00,7.3,7.3,7.27,7.28,275968.0,7.3,7.3,7.27,7.28,275968.0
2023-05-19 14:00:00,7.28,7.3,7.26,7.28,360322.0,7.28,7.3,7.26,7.28,360322.0
2023-05-19 14:30:00,7.27,7.31,7.26,7.31,381462.0,7.27,7.31,7.26,7.31,381462.0
2023-05-19 15:00:00,7.31,7.34,7.29,7.33,378089.0,7.31,7.34,7.29,7.33,378089.0
2023-05-19 15:30:00,7.33,7.33,7.3,7.31,1568650.0,7.33,7.33,7.3,7.31,1568650.0
2023-05-22 09:30:00,7.3,7.41,7.27,7.41,680822.0,7.3,7.41,7.27,7.41,680822.0
2023-05-22 10:00:00,7.41,7.42,7.3,7.36,383827.0,7.41,7.42,7.3,7.36,383827.0
2023-05-22 10:30:00,7.36,7.39,7.3,7.33,259544.0,7.36,7.39,7.3,7.33,259544.0
2023-05-22 11:00:00,7.33,7.38,7.32,7.38,267568.0,7.33,7.38,7.32,7.38,267568.0
2023-05-22 11:30:00,7.38,7.39,7.35,7.38,289362.0,7.38,7.39,7.35,7.38,289362.0
2023-05-22 12:00:00,7.38,7.39,7.34,7.38,407968.0,7.38,7.39,7.34,7.38,407968.0
2023-05-22 12:30:00,7.38,7.43,7.37,7.43,419317.0,7.38,7.43,7.37,7.43,419317.0
2023-05-22 13:00:00,7.43,7.44,7.38,7.39,355809.0,7.43,7.44,7.38,7.39,355809.0
2023-05-22 13:30:00,7.39,7.41,7.37,7.37,253208.0,7.39,7.41,7.37,7.37,253208.0
2023-05-22 14:00:00,7.38,7.4,7.34,7.39,271775.0,7.38,7.4,7.34,7.39,271775.0
2023-05-22 14:30:00,7.39,7.41,7.38,7.39,251424.0,7.39,7.41,7.38,7.39,251424.0
2023-05-22 15:00:00,7.39,7.42,7.38,7.39,331889.0,7.39,7.42,7.38,7.39,331889.0
2023-05-22 15:30:00,7.39,7.4,7.37,7.4,1038685.0,7.39,7.4,7.37,7.4,1038685.0
2023-05-23 09:30:00,7.4,7.43,7.3,7.42,531032.0,7.4,7.43,7.3,7.42,531032.0
2023-05-23 10:00:00,7.42,7.54,7.42,7.54,577943.0,7.42,7.54,7.42,7.54,577943.0
2023-05-23 10:30:00,7.54,7.58,7.52,7.57,697208.0,7.54,7.58,7.52,7.57,697208.0
2023-05-23 11:00:00,7.57,7.6,7.52,7.56,728147.0,7.57,7.6,7.52,7.56,728147.0
2023-05-23 11:30:00,7.56,7.6,7.53,7.6,723781.0,7.56,7.6,7.53,7.6,723781.0
2023-05-23 12:00:00,7.6,7.61,7.51,7.54,447302.0,7.6,7.61,7.51,7.54,447302.0
2023-05-23 12:30:00,7.54,7.54,7.49,7.53,540350.0,7.54,7.54,7.49,7.53,540350.0
2023-05-23 13:00:00,7.53,7.58,7.52,7.54,338745.0,7.53,7.58,7.52,7.54,338745.0
2023-05-23 13:30:00,7.53,7.54,7.5,7.52,227268.0,7.53,7.54,7.5,7.52,227268.0
2023-05-23 14:00:00,7.52,7.54,7.45,7.46,355353.0,7.52,7.54,7.45,7.46,355353.0
2023-05-23 14:30:00,7.46,7.47,7.43,7.45,346768.0,7.46,7.47,7.43,7.45,346768.0
2023-05-23 15:00:00,7.45,7.45,7.38,7.41,420603.0,7.45,7.45,7.38,7.41,420603.0
2023-05-23 15:30:00,7.41,7.42,7.37,7.39,1166602.0,7.41,7.42,7.37,7.39,1166602.0
2023-05-24 09:30:00,7.39,7.45,7.19,7.19,852354.0,7.39,7.45,7.19,7.19,852354.0
2023-05-24 10:00:00,7.19,7.2,7.1,7.12,608845.0,7.19,7.2,7.1,7.12,608845.0
2023-05-24 10:30:00,7.13,7.19,7.11,7.13,403805.0,7.13,7.19,7.11,7.13,403805.0
2023-05-24 11:00:00,7.13,7.13,7.08,7.08,446630.0,7.13,7.13,7.08,7.08,446630.0
2023-05-24 11:30:00,7.08,7.1,7.04,7.07,708564.0,7.08,7.1,7.04,7.07,708564.0
2023-05-24 12:00:00,7.06,7.09,7.05,7.08,269075.0,7.06,7.09,7.05,7.08,269075.0
2023-05-24 12:30:00,7.08,7.1,7.05,7.07,232373.0,7.08,7.1,7.05,7.07,232373.0
2023-05-24 13:00:00,7.07,7.08,7.03,7.06,717384.0,7.07,7.08,7.03,7.06,717384.0
2023-05-24 13:30:00,7.06,7.12,7.05,7.11,192914.0,7.06,7.12,7.05,7.11,192914.0
2023-05-24 14:00:00,7.11,7.11,7.08,7.1,323051.0,7.11,7.11,7.08,7.1,323051.0
2023-05-24 14:30:00,7.1,7.11,7.07,7.08,485381.0,7.1,7.11,7.07,7.08,485381.0
2023-05-24 15:00:00,7.08,7.12,7.06,7.11,428841.0,7.08,7.12,7.06,7.11,428841.0
2023-05-24 15:30:00,7.11,7.14,7.09,7.1,1428077.0,7.11,7.14,7.09,7.1,1428077.0
2023-05-25 09:30:00,7.13,7.19,7.08,7.11,415978.0,7.13,7.19,7.08,7.11,415978.0
2023-05-25 10:00:00,7.11,7.14,7.05,7.08,294010.0,7.11,7.14,7.05,7.08,294010.0
2023-05-25 10:30:00,7.08,7.09,7.03,7.07,267848.0,7.08,7.09,7.03,7.07,267848.0
2023-05-25 11:00:00,7.06,7.09,7.02,7.03,380969.0,7.06,7.09,7.02,7.03,380969.0
2023-05-25 11:30:00,7.03,7.06,6.97,7.06,442107.0,7.03,7.06,6.97,7.06,442107.0
2023-05-25 12:00:00,7.06,7.11,7.05,7.09,399184.0,7.06,7.11,7.05,7.09,399184.0
2023-05-25 12:30:00,7.09,7.12,7.06,7.07,297858.0,7.09,7.12,7.06,7.07,297858.0
2023-05-25 13:00:00,7.07,7.1,7.05,7.08,223558.0,7.07,7.1,7.05,7.08,223558.0
2023-05-25 13:30:00,7.08,7.1,7.05,7.06,280691.0,7.08,7.1,7.05,7.06,280691.0
2023-05-25 14:00:00,7.06,7.09,7.04,7.06,284296.0,7.06,7.09,7.04,7.06,284296.0
2023-05-25 14:30:00,7.06,7.06,7.02,7.03,330332.0,7.06,7.06,7.02,7.03,330332.0
2023-05-25 15:00:00,7.03,7.1,7.02,7.1,547193.0,7.03,7.1,7.02,7.1,547193.0
2023-05-25 15:30:00,7.1,7.1,7.05,7.05,1435474.0,7.1,7.1,7.05,7.05,1435474.0
2023-05-26 09:30:00,7.07,7.13,7.04,7.07,597122.0,7.07,7.13,7.04,7.07,597122.0
2023-05-26 10:00:00,7.07,7.09,7.02,7.08,241538.0,7.07,7.09,7.02,7.08,241538.0
2023-05-26 10:30:00,7.08,7.12,7.07,7.12,435319.0,7.08,7.12,7.07,7.12,435319.0
2023-05-26 11:00:00,7.12,7.13,7.08,7.08,325412.0,7.12,7.13,7.08,7.08,325412.0
2023-05-26 11:30:00,7.08,7.13,7.08,7.1,207037.0,7.08,7.13,7.08,7.1,207037.0
2023-05-26 12:00:00,7.1,7.16,7.09,7.13,313121.0,7.1,7.16,7.09,7.13,313121.0
2023-05-26 12:30:00,7.13,7.16,7.11,7.14,319172.0,7.13,7.16,7.11,7.14,319172.0
2023-05-26 13:00:00,7.14,7.16,7.13,7.15,202591.0,7.14,7.16,7.13,7.15,202591.0
2023-05-26 13:30:00,7.16,7.18,7.12,7.14,321589.0,7.16,7.18,7.12,7.14,321589.0
2023-05-26 14:00:00,7.14,7.14,7.11,7.13,172221.0,7.14,7.14,7.11,7.13,172221.0
2023-05-26 14:30:00,7.13,7.15,7.12,7.14,279907.0,7.13,7.15,7.12,7.14,279907.0
2023-05-26 15:00:00,7.14,7.15,7.13,7.14,455178.0,7.14,7.15,7.13,7.14,455178.0
2023-05-26 15:30:00,7.13,7.14,7.1,7.12,996825.0,7.13,7.14,7.1,7.12,996825.0
2023-05-30 09:30:00,7.2,7.21,7.03,7.04,575981.0,7.2,7.21,7.03,7.04,575981.0
2023-05-30 10:00:00,7.04,7.16,7.03,7.09,646376.0,7.04,7.16,7.03,7.09,646376.0
2023-05-30 10:30:00,7.09,7.2,7.08,7.2,588910.0,7.09,7.2,7.08,7.2,588910.0
2023-05-30 11:00:00,7.19,7.21,7.12,7.15,571501.0,7.19,7.21,7.12,7.15,571501.0
2023-05-30 11:30:00,7.15,7.25,7.14,7.23,548557.0,7.15,7.25,7.14,7.23,548557.0
2023-05-30 12:00:00,7.23,7.24,7.2,7.22,314193.0,7.23,7.24,7.2,7.22,314193.0
2023-05-30 12:30:00,7.22,7.23,7.18,7.23,315958.0,7.22,7.23,7.18,7.23,315958.0
2023-05-30 13:00:00,7.22,7.24,7.19,7.19,231176.0,7.22,7.24,7.19,7.19,231176.0
2023-05-30 13:30:00,7.2,7.22,7.19,7.21,298661.0,7.2,7.22,7.19,7.21,298661.0
2023-05-30 14:00:00,7.21,7.24,7.2,7.24,362852.0,7.21,7.24,7.2,7.24,362852.0
2023-05-30 14:30:00,7.24,7.27,7.23,7.24,389168.0,7.24,7.27,7.23,7.24,389168.0
2023-05-30 15:00:00,7.24,7.3,7.22,7.29,545724.0,7.24,7.3,7.22,7.29,545724.0
2023-05-30 15:30:00,7.29,7.32,7.27,7.32,1724342.0,7.29,7.32,7.27,7.32,1724342.0
2023-05-31 09:30:00,7.25,7.25,7.05,7.07,673476.0,7.25,7.25,7.05,7.07,673476.0
2023-05-31 10:00:00,7.07,7.08,7.02,7.05,474316.0,7.07,7.08,7.02,7.05,474316.0
2023-05-31 10:30:00,7.05,7.09,7.03,7.06,420179.0,7.05,7.09,7.03,7.06,420179.0
2023-05-31 11:00:00,7.06,7.08,7.04,7.07,249223.0,7.06,7.08,7.04,7.07,249223.0
2023-05-31 11:30:00,7.07,7.1,7.04,7.1,586813.0,7.07,7.1,7.04,7.1,586813.0
2023-05-31 12:00:00,7.1,7.12,7.07,7.11,387826.0,7.1,7.12,7.07,7.11,387826.0
2023-05-31 12:30:00,7.11,7.14,7.08,7.11,261407.0,7.11,7.14,7.08,7.11,261407.0
2023-05-31 13:00:00,7.11,7.12,7.09,7.11,329705.0,7.11,7.12,7.09,7.11,329705.0
2023-05-31 13:30:00,7.11,7.14,7.1,7.12,270627.0,7.11,7.14,7.1,7.12,270627.0
2023-05-31 14:00:00,7.12,7.18,7.11,7.18,432211.0,7.12,7.18,7.11,7.18,432211.0
2023-05-31 14:30:00,7.18,7.22,7.17,7.21,459064.0,7.18,7.22,7.17,7.21,459064.0
2023-05-31 15:00:00,7.21,7.23,7.18,7.2,620271.0,7.21,7.23,7.18,7.2,620271.0
2023-05-31 15:30:00,7.2,7.24,7.19,7.22,2186011.0,7.2,7.24,7.19,7.22,2186011.0
2023-06-01 09:30:00,7.21,7.22,7.09,7.14,780441.0,7.21,7.22,7.09,7.14,780441.0
2023-06-01 10:00:00,7.14,7.22,7.12,7.22,376827.0,7.14,7.22,7.12,7.22,376827.0
2023-06-01 10:30:00,7.22,7.35,7.21,7.3,604806.0,7.22,7.35,7.21,7.3,604806.0
2023-06-01 11:00:00,7.31,7.36,7.28,7.36,465442.0,7.31,7.36,7.28,7.36,465442.0
2023-06-01 11:30:00,7.36,7.44,7.35,7.44,1452061.0,7.36,7.44,7.35,7.44,1452061.0
2023-06-01 12:00:00,7.44,7.44,7.37,7.44,741233.0,7.44,7.44,7.37,7.44,741233.0
2023-06-01 12:30:00,7.44,7.44,7.38,7.4,295900.0,7.44,7.44,7.38,7.4,295900.0
2023-06-01 13:00:00,7.4,7.41,7.38,7.39,318736.0,7.4,7.41,7.38,7.39,318736.0
2023-06-01 13:30:00,7.39,7.39,7.36,7.39,182262.0,7.39,7.39,7.36,7.39,182262.0
2023-06-01 14:00:00,7.39,7.41,7.36,7.38,246979.0,7.39,7.41,7.36,7.38,246979.0
2023-06-01 14:30:00,7.38,7.38,7.33,7.35,269151.0,7.38,7.38,7.33,7.35,269151.0
2023-06-01 15:00:00,7.35,7.36,7.32,7.33,275764.0,7.35,7.36,7.32,7.33,275764.0
2023-06-01 15:30:00,7.33,7.35,7.3,7.35,1239747.0,7.33,7.35,7.3,7.35,1239747.0
2023-06-02 09:30:00,7.55,7.62,7.52,7.52,847319.0,7.55,7.62,7.52,7.52,847319.0
2023-06-02 10:00:00,7.53,7.53,7.42,7.52,706318.0,7.53,7.53,7.42,7.52,706318.0
2023-06-02 10:30:00,7.52,7.55,7.48,7.54,422240.0,7.52,7.55,7.48,7.54,422240.0
2023-06-02 11:00:00,7.54,7.62,7.52,7.62,545917.0,7.54,7.62,7.52,7.62,545917.0
2023-06-02 11:30:00,7.62,7.66,7.58,7.66,595144.0,7.62,7.66,7.58,7.66,595144.0
2023-06-02 12:00:00,7.66,7.71,7.65,7.68,400025.0,7.66,7.71,7.65,7.68,400025.0
2023-06-02 12:30:00,7.69,7.69,7.66,7.69,376552.0,7.69,7.69,7.66,7.69,376552.0
2023-06-02 13:00:00,7.68,7.74,7.67,7.74,286808.0,7.68,7.74,7.67,7.74,286808.0
2023-06-02 13:30:00,7.74,7.76,7.71,7.76,385290.0,7.74,7.76,7.71,7.76,385290.0
2023-06-02 14:00:00,7.76,7.79,7.74,7.75,768874.0,7.76,7.79,7.74,7.75,768874.0
2023-06-02 14:30:00,7.75,7.78,7.74,7.78,450753.0,7.75,7.78,7.74,7.78,450753.0
2023-06-02 15:00:00,7.78,7.82,7.77,7.79,634478.0,7.78,7.82,7.77,7.79,634478.0
2023-06-02 15:30:00,7.79,7.85,7.78,7.83,1843127.0,7.79,7.85,7.78,7.83,1843127.0
2023-06-05 09:30:00,7.78,7.85,7.6,7.62,1457419.0,7.78,7.85,7.6,7.62,1457419.0
2023-06-05 10:00:00,7.62,7.7,7.58,7.6,823397.0,7.62,7.7,7.58,7.6,823397.0
2023-06-05 10:30:00,7.6,7.65,7.54,7.56,948117.0,7.6,7.65,7.54,7.56,948117.0
2023-06-05 11:00:00,7.56,7.62,7.55,7.61,560785.0,7.56,7.62,7.55,7.61,560785.0
2023-06-05 11:30:00,7.6,7.63,7.58,7.59,389802.0,7.6,7.63,7.58,7.59,389802.0
2023-06-05 12:00:00,7.59,7.63,7.56,7.62,392933.0,7.59,7.63,7.56,7.62,392933.0
2023-06-05 12:30:00,7.62,7.62,7.59,7.61,177622.0,7.62,7.62,7.59,7.61,177622.0
2023-06-05 13:00:00,7.61,7.61,7.56,7.56,293755.0,7.61,7.61,7.56,7.56,293755.0
2023-06-05 13:30:00,7.56,7.57,7.53,7.54,505964.0,7.56,7.57,7.53,7.54,505964.0
2023-06-05 14:00:00,7.54,7.55,7.49,7.5,452501.0,7.54,7.55,7.49,7.5,452501.0
2023-06-05 14:30:00,7.5,7.52,7.43,7.52,935636.0,7.5,7.52,7.43,7.52,935636.0
2023-06-05 15:00:00,7.52,7.52,7.47,7.49,360850.0,7.52,7.52,7.47,7.49,360850.0
2023-06-05 15:30:00,7.49,7.51,7.47,7.5,1432497.0,7.49,7.51,7.47,7.5,1432497.0
2023-06-06 09:30:00,7.56,7.75,7.53,7.68,632398.0,7.56,7.75,7.53,7.68,632398.0
2023-06-06 10:00:00,7.68,7.74,7.67,7.68,362080.0,7.68,7.74,7.67,7.68,362080.0
2023-06-06 10:30:00,7.68,7.78,7.67,7.78,260569.0,7.68,7.78,7.67,7.78,260569.0
2023-06-06 11:00:00,7.78,7.82,7.76,7.76,277767.0,7.78,7.82,7.76,7.76,277767.0
2023-06-06 11:30:00,7.76,7.82,7.75,7.79,518313.0,7.76,7.82,7.75,7.79,518313.0
2023-06-06 12:00:00,7.78,7.79,7.72,7.74,341322.0,7.78,7.79,7.72,7.74,341322.0
2023-06-06 12:30:00,7.74,7.74,7.71,7.73,198351.0,7.74,7.74,7.71,7.73,198351.0
2023-06-06 13:00:00,7.73,7.73,7.7,7.7,251667.0,7.73,7.73,7.7,7.7,251667.0
2023-06-06 13:30:00,7.7,7.72,7.69,7.7,231773.0,7.7,7.72,7.69,7.7,231773.0
2023-06-06 14:00:00,7.7,7.71,7.67,7.71,351611.0,7.7,7.71,7.67,7.71,351611.0
2023-06-06 14:30:00,7.71,7.75,7.7,7.74,351607.0,7.71,7.75,7.7,7.74,351607.0
2023-06-06 15:00:00,7.74,7.75,7.72,7.74,280445.0,7.74,7.75,7.72,7.74,280445.0
2023-06-06 15:30:00,7.74,7.77,7.73,7.75,1251409.0,7.74,7.77,7.73,7.75,1251409.0
2023-06-07 09:30:00,7.73,7.93,7.72,7.88,1002376.0,7.73,7.93,7.72,7.88,1002376.0
2023-06-07 10:00:00,7.88,7.95,7.87,7.9,885792.0,7.88,7.95,7.87,7.9,885792.0
2023-06-07 10:30:00,7.9,7.91,7.8,7.81,400097.0,7.9,7.91,7.8,7.81,400097.0
2023-06-07 11:00:00,7.81,7.82,7.77,7.82,367252.0,7.81,7.82,7.77,7.82,367252.0
2023-06-07 11:30:00,7.82,7.83,7.74,7.75,497652.0,7.82,7.83,7.74,7.75,497652.0
2023-06-07 12:00:00,7.75,7.76,7.73,7.76,308888.0,7.75,7.76,7.73,7.76,308888.0
2023-06-07 12:30:00,7.76,7.78,7.75,7.76,256493.0,7.76,7.78,7.75,7.76,256493.0
2023-06-07 13:00:00,7.77,7.81,7.75,7.77,265670.0,7.77,7.81,7.75,7.77,265670.0
2023-06-07 13:30:00,7.77,7.77,7.73,7.75,295613.0,7.77,7.77,7.73,7.75,295613.0
2023-06-07 14:00:00,7.75,7.76,7.72,7.74,465758.0,7.75,7.76,7.72,7.74,465758.0
2023-06-07 14:30:00,7.74,7.74,7.72,7.74,267009.0,7.74,7.74,7.72,7.74,267009.0
2023-06-07 15:00:00,7.74,7.75,7.72,7.73,429250.0,7.74,7.75,7.72,7.73,429250.0
2023-06-07 15:30:00,7.73,7.74,7.7,7.71,1234042.0,7.73,7.74,7.7,7.71,1234042.0
2023-06-08 09:30:00,7.7,7.73,7.59,7.63,567531.0,7.7,7.73,7.59,7.63,567531.0
2023-06-08 10:00:00,7.63,7.64,7.57,7.58,287223.0,7.63,7.64,7.57,7.58,287223.0
2023-06-08 10:30:00,7.57,7.59,7.53,7.53,352949.0,7.57,7.59,7.53,7.53,352949.0
2023-06-08 11:00:00,7.54,7.56,7.5,7.53,471737.0,7.54,7.56,7.5,7.53,471737.0
2023-06-08 11:30:00,7.54,7.54,7.48,7.49,452114.0,7.54,7.54,7.48,7.49,452114.0
2023-06-08 12:00:00,7.48,7.53,7.47,7.51,323172.0,7.48,7.53,7.47,7.51,323172.0
2023-06-08 12:30:00,7.5,7.55,7.49,7.54,483422.0,7.5,7.55,7.49,7.54,483422.0
2023-06-08 13:00:00,7.54,7.6,7.54,7.57,468595.0,7.54,7.6,7.54,7.57,468595.0
2023-06-08 13:30:00,7.57,7.6,7.56,7.58,226557.0,7.57,7.6,7.56,7.58,226557.0
2023-06-08 14:00:00,7.59,7.59,7.58,7.58,96247.0,7.59,7.59,7.58,7.58,96247.0
2023-06-08 14:30:00,7.58,7.59,7.55,7.55,198474.0,7.58,7.59,7.55,7.55,198474.0
2023-06-08 15:00:00,7.55,7.57,7.5,7.51,323623.0,7.55,7.57,7.5,7.51,323623.0
2023-06-08 15:30:00,7.51,7.53,7.49,7.52,1359898.0,7.51,7.53,7.49,7.52,1359898.0
2023-06-09 09:30:00,7.52,7.56,7.47,7.49,325413.0,7.52,7.56,7.47,7.49,325413.0
2023-06-09 10:00:00,7.49,7.53,7.42,7.46,586682.0,7.49,7.53,7.42,7.46,586682.0
2023-06-09 10:30:00,7.46,7.47,7.4,7.41,727989.0,7.46,7.47,7.4,7.41,727989.0
2023-06-09 11:00:00,7.41,7.42,7.36,7.36,418502.0,7.41,7.42,7.36,7.36,418502.0
2023-06-09 11:30:00,7.36,7.39,7.33,7.37,610426.0,7.36,7.39,7.33,7.37,610426.0
2023-06-09 12:00:00,7.37,7.41,7.35,7.39,243269.0,7.37,7.41,7.35,7.39,243269.0
2023-06-09 12:30:00,7.4,7.44,7.39,7.44,169583.0,7.4,7.44,7.39,7.44,169583.0
2023-06-09 13:00:00,7.44,7.44,7.41,7.42,111747.0,7.44,7.44,7.41,7.42,111747.0
2023-06-09 13:30:00,7.42,7.43,7.37,7.38,325269.0,7.42,7.43,7.37,7.38,325269.0
2023-06-09 14:00:00,7.38,7.42,7.37,7.39,321060.0,7.38,7.42,7.37,7.39,321060.0
2023-06-09 14:30:00,7.39,7.4,7.36,7.4,203679.0,7.39,7.4,7.36,7.4,203679.0
2023-06-09 15:00:00,7.4,7.42,7.39,7.42,348316.0,7.4,7.42,7.39,7.42,348316.0
2023-06-09 15:30:00,7.41,7.43,7.41,7.43,780624.0,7.41,7.43,7.41,7.43,780624.0
2023-06-12 09:30:00,7.49,7.5,7.34,7.43,508375.0,7.49,7.5,7.34,7.43,508375.0
2023-06-12 10:00:00,7.43,7.55,7.42,7.49,599248.0,7.43,7.55,7.42,7.49,599248.0
2023-06-12 10:30:00,7.49,7.5,7.44,7.49,316560.0,7.49,7.5,7.44,7.49,316560.0
2023-06-12 11:00:00,7.5,7.55,7.48,7.55,529201.0,7.5,7.55,7.48,7.55,529201.0
2023-06-12 11:30:00,7.55,7.61,7.54,7.61,701501.0,7.55,7.61,7.54,7.61,701501.0
2023-06-12 12:00:00,7.6,7.61,7.58,7.6,244828.0,7.6,7.61,7.58,7.6,244828.0
2023-06-12 12:30:00,7.6,7.62,7.57,7.58,369162.0,7.6,7.62,7.57,7.58,369162.0
2023-06-12 13:00:00,7.59,7.6,7.57,7.58,216976.0,7.59,7.6,7.57,7.58,216976.0
2023-06-12 13:30:00,7.57,7.58,7.55,7.56,203277.0,7.57,7.58,7.55,7.56,203277.0
2023-06-12 14:00:00,7.55,7.56,7.54,7.56,163288.0,7.55,7.56,7.54,7.56,163288.0
2023-06-12 14:30:00,7.56,7.59,7.56,7.59,218172.0,7.56,7.59,7.56,7.59,218172.0
2023-06-12 15:00:00,7.58,7.62,7.58,7.62,372319.0,7.58,7.62,7.58,7.62,372319.0
2023-06-12 15:30:00,7.62,7.62,7.59,7.61,1062181.0,7.62,7.62,7.59,7.61,1062181.0
2023-06-13 09:30:00,7.68,7.71,7.63,7.63,381000.0,7.68,7.71,7.63,7.63,381000.0
2023-06-13 10:00:00,7.64,7.69,7.62,7.67,558280.0,7.64,7.69,7.62,7.67,558280.0
2023-06-13 10:30:00,7.67,7.67,7.61,7.63,369003.0,7.67,7.67,7.61,7.63,369003.0
2023-06-13 11:00:00,7.63,7.63,7.6,7.62,290337.0,7.63,7.63,7.6,7.62,290337.0
2023-06-13 11:30:00,7.62,7.68,7.61,7.67,354700.0,7.62,7.68,7.61,7.67,354700.0
2023-06-13 12:00:00,7.66,7.67,7.61,7.63,312502.0,7.66,7.67,7.61,7.63,312502.0
2023-06-13 12:30:00,7.63,7.66,7.62,7.65,174234.0,7.63,7.66,7.62,7.65,174234.0
2023-06-13 13:00:00,7.65,7.66,7.62,7.63,110147.0,7.65,7.66,7.62,7.63,110147.0
2023-06-13 13:30:00,7.63,7.63,7.56,7.57,288414.0,7.63,7.63,7.56,7.57,288414.0
2023-06-13 14:00:00,7.56,7.57,7.52,7.52,333838.0,7.56,7.57,7.52,7.52,333838.0
2023-06-13 14:30:00,7.52,7.54,7.49,7.52,503730.0,7.52,7.54,7.49,7.52,503730.0
2023-06-13 15:00:00,7.52,7.53,7.49,7.5,380646.0,7.52,7.53,7.49,7.5,380646.0
2023-06-13 15:30:00,7.51,7.59,7.49,7.59,1628684.0,7.51,7.59,7.49,7.59,1628684.0
2023-06-14 09:30:00,7.65,7.71,7.58,7.61,436096.0,7.65,7.71,7.58,7.61,436096.0
2023-06-14 10:00:00,7.61,7.66,7.58,7.62,300593.0,7.61,7.66,7.58,7.62,300593.0
2023-06-14 10:30:00,7.62,7.66,7.61,7.65,206946.0,7.62,7.66,7.61,7.65,206946.0
2023-06-14 11:00:00,7.65,7.7,7.64,7.7,170120.0,7.65,7.7,7.64,7.7,170120.0
2023-06-14 11:30:00,7.7,7.73,7.69,7.71,245266.0,7.7,7.73,7.69,7.71,245266.0
2023-06-14 12:00:00,7.72,7.74,7.7,7.74,157111.0,7.72,7.74,7.7,7.74,157111.0
2023-06-14 12:30:00,7.74,7.74,7.7,7.73,257946.0,7.74,7.74,7.7,7.73,257946.0
2023-06-14 13:00:00,7.74,7.75,7.68,7.7,238231.0,7.74,7.75,7.68,7.7,238231.0
2023-06-14 13:30:00,7.7,7.7,7.67,7.69,146218.0,7.7,7.7,7.67,7.69,146218.0
2023-06-14 14:00:00,7.69,7.69,7.58,7.61,748100.0,7.69,7.69,7.58,7.61,748100.0
2023-06-14 14:30:00,7.61,7.73,7.6,7.72,636349.0,7.61,7.73,7.6,7.72,636349.0
2023-06-14 15:00:00,7.72,7.78,7.71,7.74,746240.0,7.72,7.78,7.71,7.74,746240.0
2023-06-14 15:30:00,7.73,7.74,7.67,7.7,1065859.0,7.73,7.74,7.67,7.7,1065859.0
2023-06-15 09:30:00,7.65,7.69,7.59,7.67,714377.0,7.65,7.69,7.59,7.67,714377.0
2023-06-15 10:00:00,7.67,7.74,7.63,7.72,893818.0,7.67,7.74,7.63,7.72,893818.0
2023-06-15 10:30:00,7.73,7.73,7.64,7.66,190638.0,7.73,7.73,7.64,7.66,190638.0
2023-06-15 11:00:00,7.66,7.68,7.64,7.68,249773.0,7.66,7.68,7.64,7.68,249773.0
2023-06-15 11:30:00,7.68,7.69,7.65,7.68,182404.0,7.68,7.69,7.65,7.68,182404.0
2023-06-15 12:00:00,7.68,7.71,7.66,7.71,152359.0,7.68,7.71,7.66,7.71,152359.0
2023-06-15 12:30:00,7.71,7.72,7.69,7.72,145606.0,7.71,7.72,7.69,7.72,145606.0
2023-06-15 13:00:00,7.72,7.72,7.66,7.67,135201.0,7.72,7.72,7.66,7.67,135201.0
2023-06-15 13:30:00,7.67,7.72,7.66,7.72,146056.0,7.67,7.72,7.66,7.72,146056.0
2023-06-15 14:00:00,7.72,7.72,7.68,7.71,144208.0,7.72,7.72,7.68,7.71,144208.0
2023-06-15 14:30:00,7.7,7.75,7.7,7.74,105717.0,7.7,7.75,7.7,7.74,105717.0
2023-06-15 15:00:00,7.74,7.76,7.73,7.76,280165.0,7.74,7.76,7.73,7.76,280165.0
2023-06-15 15:30:00,7.76,7.81,7.75,7.81,854000.0,7.76,7.81,7.75,7.81,854000.0
2023-06-16 09:30:00,7.87,7.89,7.78,7.79,512289.0,7.87,7.89,7.78,7.79,512289.0
2023-06-16 10:00:00,7.8,7.84,7.78,7.82,369357.0,7.8,7.84,7.78,7.82,369357.0
2023-06-16 10:30:00,7.82,7.82,7.76,7.81,353518.0,7.82,7.82,7.76,7.81,353518.0
2023-06-16 11:00:00,7.81,7.81,7.76,7.77,292436.0,7.81,7.81,7.76,7.77,292436.0
2023-06-16 11:30:00,7.77,7.78,7.72,7.76,592207.0,7.77,7.78,7.72,7.76,592207.0
2023-06-16 12:00:00,7.76,7.81,7.75,7.8,188317.0,7.76,7.81,7.75,7.8,188317.0
2023-06-16 12:30:00,7.8,7.83,7.77,7.79,719120.0,7.8,7.83,7.77,7.79,719120.0
2023-06-16 13:00:00,7.79,7.87,7.78,7.87,649777.0,7.79,7.87,7.78,7.87,649777.0
2023-06-16 13:30:00,7.87,7.87,7.86,7.87,70613.0,7.87,7.87,7.86,7.87,70613.0
2023-06-16 14:00:00,7.87,7.87,7.82,7.83,269534.0,7.87,7.87,7.82,7.83,269534.0
2023-06-16 14:30:00,7.83,7.83,7.74,7.79,573225.0,7.83,7.83,7.74,7.79,573225.0
2023-06-16 15:00:00,7.79,7.79,7.74,7.77,349145.0,7.79,7.79,7.74,7.77,349145.0
2023-06-16 15:30:00,7.77,7.86,7.76,7.82,1326946.0,7.77,7.86,7.76,7.82,1326946.0
2023-06-20 09:30:00,7.81,7.85,7.64,7.66,579991.0,7.81,7.85,7.64,7.66,579991.0
2023-06-20 10:00:00,7.66,7.68,7.6,7.61,265093.0,7.66,7.68,7.6,7.61,265093.0
2023-06-20 10:30:00,7.61,7.63,7.54,7.57,697408.0,7.61,7.63,7.54,7.57,697408.0
2023-06-20 11:00:00,7.57,7.58,7.52,7.52,220685.0,7.57,7.58,7.52,7.52,220685.0
2023-06-20 11:30:00,7.53,7.55,7.5,7.52,424859.0,7.53,7.55,7.5,7.52,424859.0
2023-06-20 12:00:00,7.52,7.57,7.48,7.57,326985.0,7.52,7.57,7.48,7.57,326985.0
2023-06-20 12:30:00,7.57,7.63,7.56,7.62,227835.0,7.57,7.63,7.56,7.62,227835.0
2023-06-20 13:00:00,7.63,7.63,7.58,7.58,271444.0,7.63,7.63,7.58,7.58,271444.0
2023-06-20 13:30:00,7.58,7.61,7.57,7.57,161254.0,7.58,7.61,7.57,7.57,161254.0
2023-06-20 14:00:00,7.57,7.58,7.55,7.56,249209.0,7.57,7.58,7.55,7.56,249209.0
2023-06-20 14:30:00,7.57,7.57,7.52,7.54,547039.0,7.57,7.57,7.52,7.54,547039.0
2023-06-20 15:00:00,7.54,7.56,7.53,7.56,637850.0,7.54,7.56,7.53,7.56,637850.0
2023-06-20 15:30:00,7.55,7.56,7.52,7.52,1168595.0,7.55,7.56,7.52,7.52,1168595.0
2023-06-21 09:30:00,7.46,7.55,7.45,7.52,302668.0,7.46,7.55,7.45,7.52,302668.0
2023-06-21 10:00:00,7.53,7.53,7.44,7.45,213324.0,7.53,7.53,7.44,7.45,213324.0
2023-06-21 10:30:00,7.45,7.47,7.41,7.44,249589.0,7.45,7.47,7.41,7.44,249589.0
2023-06-21 11:00:00,7.44,7.46,7.4,7.46,186958.0,7.44,7.46,7.4,7.46,186958.0
2023-06-21 11:30:00,7.46,7.47,7.44,7.46,184302.0,7.46,7.47,7.44,7.46,184302.0
2023-06-21 12:00:00,7.46,7.48,7.44,7.47,136615.0,7.46,7.48,7.44,7.47,136615.0
2023-06-21 12:30:00,7.47,7.48,7.41,7.43,121074.0,7.47,7.48,7.41,7.43,121074.0
2023-06-21 13:00:00,7.43,7.44,7.41,7.43,199361.0,7.43,7.44,7.41,7.43,199361.0
2023-06-21 13:30:00,7.42,7.46,7.42,7.46,78873.0,7.42,7.46,7.42,7.46,78873.0
2023-06-21 14:00:00,7.46,7.47,7.44,7.46,114235.0,7.46,7.47,7.44,7.46,114235.0
2023-06-21 14:30:00,7.47,7.47,7.45,7.47,120514.0,7.47,7.47,7.45,7.47,120514.0
2023-06-21 15:00:00,7.47,7.47,7.44,7.45,197322.0,7.47,7.47,7.44,7.45,197322.0
2023-06-21 15:30:00,7.45,7.47,7.43,7.45,718490.0,7.45,7.47,7.43,7.45,718490.0
2023-06-22 09:30:00,7.43,7.44,7.27,7.32,352417.0,7.43,7.44,7.27,7.32,352417.0
2023-06-22 10:00:00,7.31,7.35,7.29,7.34,250778.0,7.31,7.35,7.29,7.34,250778.0
2023-06-22 10:30:00,7.35,7.35,7.3,7.32,310031.0,7.35,7.35,7.3,7.32,310031.0
2023-06-22 11:00:00,7.33,7.4,7.32,7.4,193298.0,7.33,7.4,7.32,7.4,193298.0
2023-06-22 11:30:00,7.4,7.44,7.39,7.4,162890.0,7.4,7.44,7.39,7.4,162890.0
2023-06-22 12:00:00,7.4,7.41,7.38,7.4,115615.0,7.4,7.41,7.38,7.4,115615.0
2023-06-22 12:30:00,7.4,7.42,7.38,7.4,135760.0,7.4,7.42,7.38,7.4,135760.0
2023-06-22 13:00:00,7.4,7.4,7.37,7.39,102873.0,7.4,7.4,7.37,7.39,102873.0
2023-06-22 13:30:00,7.39,7.39,7.36,7.39,152717.0,7.39,7.39,7.36,7.39,152717.0
2023-06-22 14:00:00,7.38,7.39,7.36,7.39,101094.0,7.38,7.39,7.36,7.39,101094.0
2023-06-22 14:30:00,7.39,7.4,7.38,7.4,89691.0,7.39,7.4,7.38,7.4,89691.0
2023-06-22 15:00:00,7.4,7.4,7.36,7.37,201711.0,7.4,7.4,7.36,7.37,201711.0
2023-06-22 15:30:00,7.36,7.38,7.35,7.36,785551.0,7.36,7.38,7.35,7.36,785551.0
2023-06-23 09:30:00,7.02,7.17,6.97,7.12,1152482.0,7.02,7.17,6.97,7.12,1152482.0
2023-06-23 10:00:00,7.13,7.16,7.09,7.15,492872.0,7.13,7.16,7.09,7.15,492872.0
2023-06-23 10:30:00,7.15,7.18,7.13,7.16,342430.0,7.15,7.18,7.13,7.16,342430.0
2023-06-23 11:00:00,7.16,7.18,7.1,7.12,355649.0,7.16,7.18,7.1,7.12,355649.0
2023-06-23 11:30:00,7.12,7.16,7.11,7.11,288731.0,7.12,7.16,7.11,7.11,288731.0
2023-06-23 12:00:00,7.11,7.16,7.11,7.16,231725.0,7.11,7.16,7.11,7.16,231725.0
2023-06-23 12:30:00,7.16,7.17,7.14,7.16,254354.0,7.16,7.17,7.14,7.16,254354.0
2023-06-23 13:00:00,7.16,7.17,7.14,7.17,180403.0,7.16,7.17,7.14,7.17,180403.0
2023-06-23 13:30:00,7.16,7.17,7.15,7.17,112775.0,7.16,7.17,7.15,7.17,112775.0
2023-06-23 14:00:00,7.17,7.18,7.13,7.14,223680.0,7.17,7.18,7.13,7.14,223680.0
2023-06-23 14:30:00,7.14,7.15,7.11,7.12,262251.0,7.14,7.15,7.11,7.12,262251.0
2023-06-23 15:00:00,7.11,7.13,7.1,7.13,281906.0,7.11,7.13,7.1,7.13,281906.0
2023-06-23 15:30:00,7.13,7.17,7.11,7.14,1428290.0,7.13,7.17,7.11,7.14,1428290.0
2023-06-26 09:30:00,7.14,7.32,7.14,7.32,284550.0,7.14,7.32,7.14,7.32,284550.0
2023-06-26 10:00:00,7.31,7.32,7.24,7.26,227793.0,7.31,7.32,7.24,7.26,227793.0
2023-06-26 10:30:00,7.26,7.26,7.22,7.24,249177.0,7.26,7.26,7.22,7.24,249177.0
2023-06-26 11:00:00,7.24,7.26,7.22,7.23,228213.0,7.24,7.26,7.22,7.23,228213.0
2023-06-26 11:30:00,7.23,7.27,7.22,7.27,231443.0,7.23,7.27,7.22,7.27,231443.0
2023-06-26 12:00:00,7.27,7.27,7.18,7.19,399534.0,7.27,7.27,7.18,7.19,399534.0
2023-06-26 12:30:00,7.19,7.19,7.15,7.19,176208.0,7.19,7.19,7.15,7.19,176208.0
2023-06-26 13:00:00,7.19,7.2,7.17,7.18,300215.0,7.19,7.2,7.17,7.18,300215.0
2023-06-26 13:30:00,7.18,7.19,7.16,7.17,388689.0,7.18,7.19,7.16,7.17,388689.0
2023-06-26 14:00:00,7.18,7.19,7.16,7.18,183418.0,7.18,7.19,7.16,7.18,183418.0
2023-06-26 14:30:00,7.18,7.2,7.17,7.18,294970.0,7.18,7.2,7.17,7.18,294970.0
2023-06-26 15:00:00,7.18,7.22,7.18,7.22,179852.0,7.18,7.22,7.18,7.22,179852.0
2023-06-26 15:30:00,7.22,7.22,7.16,7.17,774386.0,7.22,7.22,7.16,7.17,774386.0
2023-06-27 09:30:00,7.22,7.23,7.14,7.18,245495.0,7.22,7.23,7.14,7.18,245495.0
2023-06-27 10:00:00,7.18,7.22,7.16,7.21,302029.0,7.18,7.22,7.16,7.21,302029.0
2023-06-27 10:30:00,7.21,7.29,7.2,7.29,281075.0,7.21,7.29,7.2,7.29,281075.0
2023-06-27 11:00:00,7.29,7.34,7.28,7.33,191654.0,7.29,7.34,7.28,7.33,191654.0
2023-06-27 11:30:00,7.33,7.33,7.3,7.32,172162.0,7.33,7.33,7.3,7.32,172162.0
2023-06-27 12:00:00,7.32,7.34,7.3,7.33,221800.0,7.32,7.34,7.3,7.33,221800.0
2023-06-27 12:30:00,7.33,7.33,7.28,7.28,422147.0,7.33,7.33,7.28,7.28,422147.0
2023-06-27 13:00:00,7.29,7.31,7.27,7.31,197204.0,7.29,7.31,7.27,7.31,197204.0
2023-06-27 13:30:00,7.31,7.33,7.3,7.32,104855.0,7.31,7.33,7.3,7.32,104855.0
2023-06-27 14:00:00,7.32,7.33,7.3,7.32,131705.0,7.32,7.33,7.3,7.32,131705.0
2023-06-27 14:30:00,7.32,7.32,7.29,7.3,193162.0,7.32,7.32,7.29,7.3,193162.0
2023-06-27 15:00:00,7.29,7.32,7.29,7.32,178787.0,7.29,7.32,7.29,7.32,178787.0
2023-06-27 15:30:00,7.32,7.32,7.28,7.29,651749.0,7.32,7.32,7.28,7.29,651749.0
2023-06-28 09:30:00,7.26,7.26,7.1,7.16,627457.0,7.26,7.26,7.1,7.16,627457.0
2023-06-28 10:00:00,7.17,7.17,7.07,7.11,475115.0,7.17,7.17,7.07,7.11,475115.0
2023-06-28 10:30:00,7.11,7.12,7.05,7.06,327731.0,7.11,7.12,7.05,7.06,327731.0
2023-06-28 11:00:00,7.06,7.08,7.03,7.08,359298.0,7.06,7.08,7.03,7.08,359298.0
2023-06-28 11:30:00,7.08,7.11,7.07,7.1,213200.0,7.08,7.11,7.07,7.1,213200.0
2023-06-28 12:00:00,7.11,7.13,7.09,7.1,215122.0,7.11,7.13,7.09,7.1,215122.0
2023-06-28 12:30:00,7.1,7.12,7.06,7.08,340944.0,7.1,7.12,7.06,7.08,340944.0
2023-06-28 13:00:00,7.09,7.12,7.07,7.12,173702.0,7.09,7.12,7.07,7.12,173702.0
2023-06-28 13:30:00,7.12,7.13,7.09,7.1,625503.0,7.12,7.13,7.09,7.1,625503.0
2023-06-28 14:00:00,7.1,7.15,7.09,7.15,365785.0,7.1,7.15,7.09,7.15,365785.0
2023-06-28 14:30:00,7.15,7.15,7.12,7.13,166044.0,7.15,7.15,7.12,7.13,166044.0
2023-06-28 15:00:00,7.13,7.14,7.11,7.13,372678.0,7.13,7.14,7.11,7.13,372678.0
2023-06-28 15:30:00,7.13,7.14,7.11,7.13,1125245.0,7.13,7.14,7.11,7.13,1125245.0
2023-06-29 09:30:00,7.12,7.22,7.08,7.2,600461.0,7.12,7.22,7.08,7.2,600461.0
2023-06-29 10:00:00,7.2,7.24,7.16,7.18,331883.0,7.2,7.24,7.16,7.18,331883.0
2023-06-29 10:30:00,7.18,7.18,7.12,7.14,508908.0,7.18,7.18,7.12,7.14,508908.0
2023-06-29 11:00:00,7.13,7.13,7.1,7.11,331825.0,7.13,7.13,7.1,7.11,331825.0
2023-06-29 11:30:00,7.11,7.15,7.09,7.12,281879.0,7.11,7.15,7.09,7.12,281879.0
2023-06-29 12:00:00,7.13,7.16,7.11,7.15,182198.0,7.13,7.16,7.11,7.15,182198.0
2023-06-29 12:30:00,7.15,7.16,7.14,7.15,340446.0,7.15,7.16,7.14,7.15,340446.0
2023-06-29 13:00:00,7.14,7.15,7.11,7.14,410919.0,7.14,7.15,7.11,7.14,410919.0
2023-06-29 13:30:00,7.14,7.16,7.12,7.13,295500.0,7.14,7.16,7.12,7.13,295500.0
2023-06-29 14:00:00,7.13,7.15,7.1,7.15,266771.0,7.13,7.15,7.1,7.15,266771.0
2023-06-29 14:30:00,7.15,7.15,7.12,7.15,238998.0,7.15,7.15,7.12,7.15,238998.0
2023-06-29 15:00:00,7.15,7.16,7.12,7.14,399789.0,7.15,7.16,7.12,7.14,399789.0
2023-06-29 15:30:00,7.15,7.15,7.12,7.15,1496098.0,7.15,7.15,7.12,7.15,1496098.0
2023-06-30 09:30:00,7.23,7.27,7.15,7.23,872946.0,7.23,7.27,7.15,7.23,872946.0
2023-06-30 10:00:00,7.22,7.25,7.18,7.19,204409.0,7.22,7.25,7.18,7.19,204409.0
2023-06-30 10:30:00,7.19,7.2,7.11,7.14,437386.0,7.19,7.2,7.11,7.14,437386.0
2023-06-30 11:00:00,7.14,7.17,7.12,7.17,472723.0,7.14,7.17,7.12,7.17,472723.0
2023-06-30 11:30:00,7.17,7.17,7.15,7.16,332314.0,7.17,7.17,7.15,7.16,332314.0
2023-06-30 12:00:00,7.16,7.18,7.15,7.18,412601.0,7.16,7.18,7.15,7.18,412601.0
2023-06-30 12:30:00,7.18,7.2,7.17,7.2,326834.0,7.18,7.2,7.17,7.2,326834.0
2023-06-30 13:00:00,7.2,7.22,7.18,7.22,290756.0,7.2,7.22,7.18,7.22,290756.0
2023-06-30 13:30:00,7.22,7.24,7.21,7.24,464934.0,7.22,7.24,7.21,7.24,464934.0
2023-06-30 14:00:00,7.24,7.27,7.23,7.26,335920.0,7.24,7.27,7.23,7.26,335920.0
2023-06-30 14:30:00,7.27,7.27,7.25,7.26,437629.0,7.27,7.27,7.25,7.26,437629.0
2023-06-30 15:00:00,7.26,7.29,7.25,7.29,682785.0,7.26,7.29,7.25,7.29,682785.0
2023-06-30 15:30:00,7.29,7.29,7.22,7.23,1394206.0,7.29,7.29,7.22,7.23,1394206.0
2023-07-03 09:30:00,7.29,7.5,7.26,7.43,713895.0,7.29,7.5,7.26,7.43,713895.0
2023-07-03 10:00:00,7.43,7.47,7.42,7.44,432061.0,7.43,7.47,7.42,7.44,432061.0
2023-07-03 10:30:00,7.44,7.44,7.38,7.39,416680.0,7.44,7.44,7.38,7.39,416680.0
2023-07-03 11:00:00,7.4,7.44,7.37,7.4,377262.0,7.4,7.44,7.37,7.4,377262.0
2023-07-03 11:30:00,7.4,7.4,7.38,7.39,302796.0,7.4,7.4,7.38,7.39,302796.0
2023-07-03 12:00:00,7.4,7.4,7.35,7.35,287758.0,7.4,7.4,7.35,7.35,287758.0
2023-07-03 12:30:00,7.36,7.39,7.35,7.36,1052648.0,7.36,7.39,7.35,7.36,1052648.0
2023-07-05 09:30:00,7.3,7.32,7.19,7.21,603286.0,7.3,7.32,7.19,7.21,603286.0
2023-07-05 10:00:00,7.21,7.24,7.16,7.16,287651.0,7.21,7.24,7.16,7.16,287651.0
2023-07-05 10:30:00,7.17,7.21,7.16,7.21,412257.0,7.17,7.21,7.16,7.21,412257.0
2023-07-05 11:00:00,7.21,7.24,7.2,7.23,244697.0,7.21,7.24,7.2,7.23,244697.0
2023-07-05 11:30:00,7.23,7.24,7.22,7.22,242974.0,7.23,7.24,7.22,7.22,242974.0
2023-07-05 12:00:00,7.22,7.23,7.21,7.23,165659.0,7.22,7.23,7.21,7.23,165659.0
2023-07-05 12:30:00,7.23,7.23,7.19,7.21,345435.0,7.23,7.23,7.19,7.21,345435.0
2023-07-05 13:00:00,7.21,7.23,7.2,7.22,158941.0,7.21,7.23,7.2,7.22,158941.0
2023-07-05 13:30:00,7.23,7.23,7.2,7.22,192425.0,7.23,7.23,7.2,7.22,192425.0
2023-07-05 14:00:00,7.22,7.22,7.2,7.2,117464.0,7.22,7.22,7.2,7.2,117464.0
2023-07-05 14:30:00,7.21,7.23,7.2,7.22,213120.0,7.21,7.23,7.2,7.22,213120.0
2023-07-05 15:00:00,7.22,7.24,7.21,7.24,180990.0,7.22,7.24,7.21,7.24,180990.0
2023-07-05 15:30:00,7.24,7.26,7.22,7.25,1044044.0,7.24,7.26,7.22,7.25,1044044.0
2023-07-06 09:30:00,7.12,7.18,7.11,7.13,368747.0,7.12,7.18,7.11,7.13,368747.0
2023-07-06 10:00:00,7.12,7.14,7.07,7.09,473474.0,7.12,7.14,7.07,7.09,473474.0
2023-07-06 10:30:00,7.08,7.11,7.06,7.08,326282.0,7.08,7.11,7.06,7.08,326282.0
2023-07-06 11:00:00,7.08,7.08,7.03,7.04,405352.0,7.08,7.08,7.03,7.04,405352.0
2023-07-06 11:30:00,7.04,7.09,7.04,7.08,240185.0,7.04,7.09,7.04,7.08,240185.0
2023-07-06 12:00:00,7.08,7.11,7.08,7.09,221802.0,7.08,7.11,7.08,7.09,221802.0
2023-07-06 12:30:00,7.09,7.15,7.08,7.15,245738.0,7.09,7.15,7.08,7.15,245738.0
2023-07-06 13:00:00,7.15,7.16,7.14,7.15,282718.0,7.15,7.16,7.14,7.15,282718.0
2023-07-06 13:30:00,7.15,7.19,7.13,7.18,189437.0,7.15,7.19,7.13,7.18,189437.0
2023-07-06 14:00:00,7.18,7.18,7.15,7.17,161490.0,7.18,7.18,7.15,7.17,161490.0
2023-07-06 14:30:00,7.17,7.21,7.16,7.21,222545.0,7.17,7.21,7.16,7.21,222545.0
2023-07-06 15:00:00,7.21,7.22,7.19,7.2,288554.0,7.21,7.22,7.19,7.2,288554.0
2023-07-06 15:30:00,7.2,7.22,7.19,7.21,1031873.0,7.2,7.22,7.19,7.21,1031873.0
2023-07-07 09:30:00,7.16,7.24,7.16,7.22,352924.0,7.16,7.24,7.16,7.22,352924.0
2023-07-07 10:00:00,7.22,7.23,7.17,7.23,330837.0,7.22,7.23,7.17,7.23,330837.0
2023-07-07 10:30:00,7.22,7.25,7.2,7.25,285842.0,7.22,7.25,7.2,7.25,285842.0
2023-07-07 11:00:00,7.25,7.3,7.24,7.3,205747.0,7.25,7.3,7.24,7.3,205747.0
2023-07-07 11:30:00,7.29,7.32,7.28,7.32,292717.0,7.29,7.32,7.28,7.32,292717.0
2023-07-07 12:00:00,7.32,7.37,7.3,7.36,710253.0,7.32,7.37,7.3,7.36,710253.0
2023-07-07 12:30:00,7.36,7.44,7.35,7.41,361194.0,7.36,7.44,7.35,7.41,361194.0
2023-07-07 13:00:00,7.41,7.43,7.4,7.41,127605.0,7.41,7.43,7.4,7.41,127605.0
2023-07-07 13:30:00,7.41,7.43,7.4,7.43,366221.0,7.41,7.43,7.4,7.43,366221.0
2023-07-07 14:00:00,7.43,7.44,7.41,7.44,262489.0,7.43,7.44,7.41,7.44,262489.0
2023-07-07 14:30:00,7.44,7.44,7.4,7.41,196868.0,7.44,7.44,7.4,7.41,196868.0
2023-07-07 15:00:00,7.41,7.43,7.4,7.43,440356.0,7.41,7.43,7.4,7.43,440356.0
2023-07-07 15:30:00,7.42,7.45,7.34,7.36,1298226.0,7.42,7.45,7.34,7.36,1298226.0
2023-07-10 09:30:00,7.38,7.58,7.37,7.57,523406.0,7.38,7.58,7.37,7.57,523406.0
2023-07-10 10:00:00,7.57,7.59,7.49,7.5,313519.0,7.57,7.59,7.49,7.5,313519.0
2023-07-10 10:30:00,7.5,7.5,7.46,7.48,322982.0,7.5,7.5,7.46,7.48,322982.0
2023-07-10 11:00:00,7.48,7.48,7.45,7.46,239144.0,7.48,7.48,7.45,7.46,239144.0
2023-07-10 11:30:00,7.47,7.48,7.43,7.48,169797.0,7.47,7.48,7.43,7.48,169797.0
2023-07-10 12:00:00,7.48,7.5,7.45,7.49,164455.0,7.48,7.5,7.45,7.49,164455.0
2023-07-10 12:30:00,7.48,7.5,7.47,7.48,96757.0,7.48,7.5,7.47,7.48,96757.0
2023-07-10 13:00:00,7.49,7.49,7.46,7.48,85469.0,7.49,7.49,7.46,7.48,85469.0
2023-07-10 13:30:00,7.47,7.5,7.47,7.5,130268.0,7.47,7.5,7.47,7.5,130268.0
2023-07-10 14:00:00,7.5,7.52,7.49,7.51,221991.0,7.5,7.52,7.49,7.51,221991.0
2023-07-10 14:30:00,7.5,7.51,7.49,7.51,190475.0,7.5,7.51,7.49,7.51,190475.0
2023-07-10 15:00:00,7.51,7.51,7.47,7.48,275804.0,7.51,7.51,7.47,7.48,275804.0
2023-07-10 15:30:00,7.48,7.51,7.46,7.51,1240920.0,7.48,7.51,7.46,7.51,1240920.0
2023-07-11 09:30:00,7.58,7.6,7.49,7.57,414996.0,7.58,7.6,7.49,7.57,414996.0
2023-07-11 10:00:00,7.57,7.66,7.55,7.66,281095.0,7.57,7.66,7.55,7.66,281095.0
2023-07-11 10:30:00,7.66,7.74,7.64,7.74,292340.0,7.66,7.74,7.64,7.74,292340.0
2023-07-11 11:00:00,7.74,7.75,7.7,7.73,468475.0,7.74,7.75,7.7,7.73,468475.0
2023-07-11 11:30:00,7.73,7.78,7.71,7.77,253993.0,7.73,7.78,7.71,7.77,253993.0
2023-07-11 12:00:00,7.76,7.85,7.76,7.83,336856.0,7.76,7.85,7.76,7.83,336856.0
2023-07-11 12:30:00,7.83,7.85,7.78,7.81,954191.0,7.83,7.85,7.78,7.81,954191.0
2023-07-11 13:00:00,7.81,7.82,7.79,7.82,181620.0,7.81,7.82,7.79,7.82,181620.0
2023-07-11 13:30:00,7.82,7.85,7.8,7.83,435476.0,7.82,7.85,7.8,7.83,435476.0
2023-07-11 14:00:00,7.83,7.84,7.81,7.84,300370.0,7.83,7.84,7.81,7.84,300370.0
2023-07-11 14:30:00,7.84,7.85,7.82,7.83,288378.0,7.84,7.85,7.82,7.83,288378.0
2023-07-11 15:00:00,7.83,7.85,7.82,7.85,380604.0,7.83,7.85,7.82,7.85,380604.0
2023-07-11 15:30:00,7.85,7.86,7.82,7.85,1263134.0,7.85,7.86,7.82,7.85,1263134.0
2023-07-12 09:30:00,7.99,8.02,7.88,7.91,626679.0,7.99,8.02,7.88,7.91,626679.0
2023-07-12 10:00:00,7.91,7.93,7.84,7.88,498653.0,7.91,7.93,7.84,7.88,498653.0
2023-07-12 10:30:00,7.89,7.93,7.87,7.92,418944.0,7.89,7.93,7.87,7.92,418944.0
2023-07-12 11:00:00,7.92,7.96,7.91,7.96,303967.0,7.92,7.96,7.91,7.96,303967.0
2023-07-12 11:30:00,7.96,8.0,7.94,7.96,423756.0,7.96,8.0,7.94,7.96,423756.0
2023-07-12 12:00:00,7.96,7.99,7.95,7.99,377533.0,7.96,7.99,7.95,7.99,377533.0
2023-07-12 12:30:00,7.99,7.99,7.96,7.99,173465.0,7.99,7.99,7.96,7.99,173465.0
2023-07-12 13:00:00,7.99,8.0,7.96,7.96,283715.0,7.99,8.0,7.96,7.96,283715.0
2023-07-12 13:30:00,7.97,8.0,7.96,8.0,150095.0,7.97,8.0,7.96,8.0,150095.0
2023-07-12 14:00:00,7.99,8.01,7.99,8.01,212673.0,7.99,8.01,7.99,8.01,212673.0
2023-07-12 14:30:00,8.01,8.02,8.0,8.02,178431.0,8.01,8.02,8.0,8.02,178431.0
2023-07-12 15:00:00,8.02,8.03,7.98,8.01,617160.0,8.02,8.03,7.98,8.01,617160.0
2023-07-12 15:30:00,8.01,8.01,7.96,7.97,1144577.0,8.01,8.01,7.96,7.97,1144577.0
2023-07-13 09:30:00,8.02,8.07,7.98,8.07,566658.0,8.02,8.07,7.98,8.07,566658.0
2023-07-13 10:00:00,8.06,8.11,8.0,8.02,495470.0,8.06,8.11,8.0,8.02,495470.0
2023-07-13 10:30:00,8.02,8.03,7.96,7.97,791115.0,8.02,8.03,7.96,7.97,791115.0
2023-07-13 11:00:00,7.97,7.97,7.9,7.93,488223.0,7.97,7.97,7.9,7.93,488223.0
2023-07-13 11:30:00,7.93,7.94,7.91,7.92,282359.0,7.93,7.94,7.91,7.92,282359.0
2023-07-13 12:00:00,7.92,7.96,7.9,7.95,247362.0,7.92,7.96,7.9,7.95,247362.0
2023-07-13 12:30:00,7.95,7.97,7.93,7.95,353537.0,7.95,7.97,7.93,7.95,353537.0
2023-07-13 13:00:00,7.95,7.97,7.94,7.96,207425.0,7.95,7.97,7.94,7.96,207425.0
2023-07-13 13:30:00,7.95,7.96,7.92,7.93,194559.0,7.95,7.96,7.92,7.93,194559.0
2023-07-13 14:00:00,7.92,7.95,7.91,7.92,219941.0,7.92,7.95,7.91,7.92,219941.0
2023-07-13 14:30:00,7.92,7.92,7.86,7.87,364083.0,7.92,7.92,7.86,7.87,364083.0
2023-07-13 15:00:00,7.88,7.88,7.83,7.85,355197.0,7.88,7.88,7.83,7.85,355197.0
2023-07-13 15:30:00,7.85,7.85,7.81,7.81,1200483.0,7.85,7.85,7.81,7.81,1200483.0
2023-07-14 09:30:00,7.83,7.85,7.67,7.67,390675.0,7.83,7.85,7.67,7.67,390675.0
2023-07-14 10:00:00,7.67,7.67,7.57,7.59,553076.0,7.67,7.67,7.57,7.59,553076.0
2023-07-14 10:30:00,7.58,7.61,7.54,7.57,371442.0,7.58,7.61,7.54,7.57,371442.0
2023-07-14 11:00:00,7.57,7.58,7.55,7.56,285043.0,7.57,7.58,7.55,7.56,285043.0
2023-07-14 11:30:00,7.56,7.59,7.53,7.56,340382.0,7.56,7.59,7.53,7.56,340382.0
2023-07-14 12:00:00,7.56,7.59,7.51,7.58,537574.0,7.56,7.59,7.51,7.58,537574.0
2023-07-14 12:30:00,7.58,7.64,7.57,7.62,515195.0,7.58,7.64,7.57,7.62,515195.0
2023-07-14 13:00:00,7.62,7.66,7.59,7.64,327368.0,7.62,7.66,7.59,7.64,327368.0
2023-07-14 13:30:00,7.64,7.65,7.63,7.64,153745.0,7.64,7.65,7.63,7.64,153745.0
2023-07-14 14:00:00,7.64,7.64,7.61,7.62,154712.0,7.64,7.64,7.61,7.62,154712.0
2023-07-14 14:30:00,7.62,7.62,7.6,7.62,149702.0,7.62,7.62,7.6,7.62,149702.0
2023-07-14 15:00:00,7.62,7.63,7.6,7.61,207780.0,7.62,7.63,7.6,7.61,207780.0
2023-07-14 15:30:00,7.62,7.63,7.6,7.61,939703.0,7.62,7.63,7.6,7.61,939703.0
2023-07-17 09:30:00,7.55,7.56,7.43,7.54,750305.0,7.55,7.56,7.43,7.54,750305.0
2023-07-17 10:00:00,7.54,7.62,7.53,7.6,423758.0,7.54,7.62,7.53,7.6,423758.0
2023-07-17 10:30:00,7.61,7.73,7.61,7.68,573499.0,7.61,7.73,7.61,7.68,573499.0
2023-07-17 11:00:00,7.68,7.73,7.67,7.72,352904.0,7.68,7.73,7.67,7.72,352904.0
2023-07-17 11:30:00,7.72,7.76,7.69,7.75,488139.0,7.72,7.76,7.69,7.75,488139.0
2023-07-17 12:00:00,7.75,7.78,7.74,7.75,240434.0,7.75,7.78,7.74,7.75,240434.0
2023-07-17 12:30:00,7.75,7.77,7.72,7.73,224629.0,7.75,7.77,7.72,7.73,224629.0
2023-07-17 13:00:00,7.72,7.74,7.71,7.74,147366.0,7.72,7.74,7.71,7.74,147366.0
2023-07-17 13:30:00,7.74,7.76,7.71,7.73,238444.0,7.74,7.76,7.71,7.73,238444.0
2023-07-17 14:00:00,7.73,7.74,7.71,7.74,147081.0,7.73,7.74,7.71,7.74,147081.0
2023-07-17 14:30:00,7.73,7.75,7.72,7.72,259099.0,7.73,7.75,7.72,7.72,259099.0
2023-07-17 15:00:00,7.72,7.73,7.7,7.73,213330.0,7.72,7.73,7.7,7.73,213330.0
2023-07-17 15:30:00,7.73,7.75,7.71,7.73,1131708.0,7.73,7.75,7.71,7.73,1131708.0
2023-07-18 09:30:00,7.72,7.9,7.68,7.89,557870.0,7.72,7.9,7.68,7.89,557870.0
2023-07-18 10:00:00,7.89,8.01,7.86,7.99,579472.0,7.89,8.01,7.86,7.99,579472.0
2023-07-18 10:30:00,7.99,8.0,7.93,7.94,548669.0,7.99,8.0,7.93,7.94,548669.0
2023-07-18 11:00:00,7.94,7.97,7.93,7.96,321270.0,7.94,7.97,7.93,7.96,321270.0
2023-07-18 11:30:00,7.95,7.96,7.89,7.93,443339.0,7.95,7.96,7.89,7.93,443339.0
2023-07-18 12:00:00,7.93,7.93,7.88,7.89,389722.0,7.93,7.93,7.88,7.89,389722.0
2023-07-18 12:30:00,7.89,7.92,7.86,7.9,373063.0,7.89,7.92,7.86,7.9,373063.0
2023-07-18 13:00:00,7.91,7.97,7.9,7.97,339491.0,7.91,7.97,7.9,7.97,339491.0
2023-07-18 13:30:00,7.97,7.99,7.95,7.96,269899.0,7.97,7.99,7.95,7.96,269899.0
2023-07-18 14:00:00,7.96,8.01,7.96,8.01,281951.0,7.96,8.01,7.96,8.01,281951.0
2023-07-18 14:30:00,8.01,8.01,7.99,8.0,202264.0,8.01,8.01,7.99,8.0,202264.0
2023-07-18 15:00:00,8.0,8.04,7.99,8.02,441924.0,8.0,8.04,7.99,8.02,441924.0
2023-07-18 15:30:00,8.02,8.08,8.01,8.07,1699712.0,8.02,8.08,8.01,8.07,1699712.0
2023-07-19 09:30:00,8.09,8.23,8.05,8.23,735989.0,8.09,8.23,8.05,8.23,735989.0
2023-07-19 10:00:00,8.22,8.29,8.19,8.24,513016.0,8.22,8.29,8.19,8.24,513016.0
2023-07-19 10:30:00,8.24,8.3,8.23,8.29,626941.0,8.24,8.3,8.23,8.29,626941.0
2023-07-19 11:00:00,8.29,8.33,8.28,8.33,836313.0,8.29,8.33,8.28,8.33,836313.0
2023-07-19 11:30:00,8.33,8.38,8.28,8.3,504681.0,8.33,8.38,8.28,8.3,504681.0
2023-07-19 12:00:00,8.3,8.34,8.27,8.27,415194.0,8.3,8.34,8.27,8.27,415194.0
2023-07-19 12:30:00,8.27,8.35,8.25,8.35,347698.0,8.27,8.35,8.25,8.35,347698.0
2023-07-19 13:00:00,8.35,8.38,8.34,8.38,458829.0,8.35,8.38,8.34,8.38,458829.0
2023-07-19 13:30:00,8.38,8.38,8.34,8.35,394665.0,8.38,8.38,8.34,8.35,394665.0
2023-07-19 14:00:00,8.36,8.4,8.35,8.4,327927.0,8.36,8.4,8.35,8.4,327927.0
2023-07-19 14:30:00,8.4,8.41,8.38,8.39,273256.0,8.4,8.41,8.38,8.39,273256.0
2023-07-19 15:00:00,8.39,8.42,8.38,8.41,318000.0,8.39,8.42,8.38,8.41,318000.0
2023-07-19 15:30:00,8.41,8.44,8.37,8.41,1769165.0,8.41,8.44,8.37,8.41,1769165.0
2023-07-20 09:30:00,8.39,8.4,8.28,8.33,394156.0,8.39,8.4,8.28,8.33,394156.0
2023-07-20 10:00:00,8.33,8.34,8.22,8.22,288097.0,8.33,8.34,8.22,8.22,288097.0
2023-07-20 10:30:00,8.22,8.23,8.1,8.14,380488.0,8.22,8.23,8.1,8.14,380488.0
2023-07-20 11:00:00,8.14,8.19,8.12,8.19,707014.0,8.14,8.19,8.12,8.19,707014.0
2023-07-20 11:30:00,8.19,8.2,8.14,8.16,280748.0,8.19,8.2,8.14,8.16,280748.0
2023-07-20 12:00:00,8.16,8.17,8.1,8.11,233247.0,8.16,8.17,8.1,8.11,233247.0
2023-07-20 12:30:00,8.12,8.12,8.07,8.09,241260.0,8.12,8.12,8.07,8.09,241260.0
2023-07-20 13:00:00,8.09,8.09,8.04,8.07,198450.0,8.09,8.09,8.04,8.07,198450.0
2023-07-20 13:30:00,8.07,8.08,8.06,8.07,182940.0,8.07,8.08,8.06,8.07,182940.0
2023-07-20 14:00:00,8.07,8.16,8.07,8.13,446819.0,8.07,8.16,8.07,8.13,446819.0
2023-07-20 14:30:00,8.13,8.16,8.12,8.13,339394.0,8.13,8.16,8.12,8.13,339394.0
2023-07-20 15:00:00,8.13,8.15,8.11,8.12,335360.0,8.13,8.15,8.11,8.12,335360.0
2023-07-20 15:30:00,8.12,8.16,8.09,8.16,1437906.0,8.12,8.16,8.09,8.16,1437906.0
2023-07-21 09:30:00,8.26,8.26,8.0,8.03,533901.0,8.26,8.26,8.0,8.03,533901.0
2023-07-21 10:00:00,8.04,8.13,7.99,8.05,416661.0,8.04,8.13,7.99,8.05,416661.0
2023-07-21 10:30:00,8.05,8.12,8.03,8.1,302619.0,8.05,8.12,8.03,8.1,302619.0
2023-07-21 11:00:00,8.1,8.12,8.07,8.12,191134.0,8.1,8.12,8.07,8.12,191134.0
2023-07-21 11:30:00,8.12,8.15,8.1,8.13,273727.0,8.12,8.15,8.1,8.13,273727.0
2023-07-21 12:00:00,8.13,8.14,8.1,8.1,163924.0,8.13,8.14,8.1,8.1,163924.0
2023-07-21 12:30:00,8.1,8.11,8.06,8.06,160940.0,8.1,8.11,8.06,8.06,160940.0
2023-07-21 13:00:00,8.06,8.1,8.06,8.07,153699.0,8.06,8.1,8.06,8.07,153699.0
2023-07-21 13:30:00,8.08,8.1,8.06,8.09,175376.0,8.08,8.1,8.06,8.09,175376.0
2023-07-21 14:00:00,8.09,8.1,8.06,8.07,157324.0,8.09,8.1,8.06,8.07,157324.0
2023-07-21 14:30:00,8.08,8.08,8.05,8.05,137532.0,8.08,8.08,8.05,8.05,137532.0
2023-07-21 15:00:00,8.05,8.06,8.0,8.04,424144.0,8.05,8.06,8.0,8.04,424144.0
2023-07-21 15:30:00,8.04,8.07,8.03,8.06,1310928.0,8.04,8.07,8.03,8.06,1310928.0
2023-07-24 09:30:00,8.08,8.25,8.07,8.13,349401.0,8.08,8.25,8.07,8.13,349401.0
2023-07-24 10:00:00,8.13,8.15,8.07,8.08,216145.0,8.13,8.15,8.07,8.08,216145.0
2023-07-24 10:30:00,8.07,8.15,8.06,8.13,422198.0,8.07,8.15,8.06,8.13,422198.0
2023-07-24 11:00:00,8.13,8.16,8.12,8.15,327524.0,8.13,8.16,8.12,8.15,327524.0
2023-07-24 11:30:00,8.15,8.16,8.11,8.13,262214.0,8.15,8.16,8.11,8.13,262214.0
2023-07-24 12:00:00,8.13,8.14,8.11,8.13,150358.0,8.13,8.14,8.11,8.13,150358.0
2023-07-24 12:30:00,8.13,8.14,8.09,8.12,249175.0,8.13,8.14,8.09,8.12,249175.0
2023-07-24 13:00:00,8.12,8.15,8.11,8.13,150021.0,8.12,8.15,8.11,8.13,150021.0
2023-07-24 13:30:00,8.13,8.13,8.1,8.11,152610.0,8.13,8.13,8.1,8.11,152610.0
2023-07-24 14:00:00,8.11,8.13,8.1,8.12,142028.0,8.11,8.13,8.1,8.12,142028.0
2023-07-24 14:30:00,8.11,8.12,8.07,8.08,238880.0,8.11,8.12,8.07,8.08,238880.0
2023-07-24 15:00:00,8.09,8.09,8.05,8.05,257660.0,8.09,8.09,8.05,8.05,257660.0
2023-07-24 15:30:00,8.05,8.11,8.05,8.1,1528312.0,8.05,8.11,8.05,8.1,1528312.0
2023-07-25 09:30:00,8.1,8.13,8.01,8.03,461457.0,8.1,8.13,8.01,8.03,461457.0
2023-07-25 10:00:00,8.02,8.15,8.02,8.13,439058.0,8.02,8.15,8.02,8.13,439058.0
2023-07-25 10:30:00,8.13,8.15,8.08,8.12,408278.0,8.13,8.15,8.08,8.12,408278.0
2023-07-25 11:00:00,8.12,8.12,8.0,8.0,359005.0,8.12,8.12,8.0,8.0,359005.0
2023-07-25 11:30:00,8.0,8.02,7.95,7.96,476785.0,8.0,8.02,7.95,7.96,476785.0
2023-07-25 12:00:00,7.95,7.95,7.9,7.91,204395.0,7.95,7.95,7.9,7.91,204395.0
2023-07-25 12:30:00,7.9,7.92,7.88,7.91,315898.0,7.9,7.92,7.88,7.91,315898.0
2023-07-25 13:00:00,7.91,7.92,7.87,7.91,300498.0,7.91,7.92,7.87,7.91,300498.0
2023-07-25 13:30:00,7.92,7.94,7.9,7.9,261976.0,7.92,7.94,7.9,7.9,261976.0
2023-07-25 14:00:00,7.9,7.91,7.88,7.9,275639.0,7.9,7.91,7.88,7.9,275639.0
2023-07-25 14:30:00,7.9,7.92,7.86,7.88,376074.0,7.9,7.92,7.86,7.88,376074.0
2023-07-25 15:00:00,7.88,7.91,7.87,7.89,423866.0,7.88,7.91,7.87,7.89,423866.0
2023-07-25 15:30:00,7.88,7.89,7.86,7.87,1351283.0,7.88,7.89,7.86,7.87,1351283.0
2023-07-26 09:30:00,7.83,8.1,7.83,8.02,389165.0,7.83,8.1,7.83,8.02,389165.0
2023-07-26 10:00:00,8.01,8.02,7.93,7.93,247461.0,8.01,8.02,7.93,7.93,247461.0
2023-07-26 10:30:00,7.94,7.94,7.86,7.88,463181.0,7.94,7.94,7.86,7.88,463181.0
2023-07-26 11:00:00,7.88,7.94,7.85,7.94,358914.0,7.88,7.94,7.85,7.94,358914.0
2023-07-26 11:30:00,7.94,7.99,7.93,7.99,227602.0,7.94,7.99,7.93,7.99,227602.0
2023-07-26 12:00:00,7.98,8.0,7.96,7.98,256997.0,7.98,8.0,7.96,7.98,256997.0
2023-07-26 12:30:00,7.99,8.01,7.98,7.98,301772.0,7.99,8.01,7.98,7.98,301772.0
2023-07-26 13:00:00,7.99,8.05,7.98,8.04,222808.0,7.99,8.05,7.98,8.04,222808.0
2023-07-26 13:30:00,8.03,8.08,8.03,8.05,177875.0,8.03,8.08,8.03,8.05,177875.0
2023-07-26 14:00:00,8.05,8.07,8.02,8.04,257455.0,8.05,8.07,8.02,8.04,257455.0
2023-07-26 14:30:00,8.03,8.12,8.03,8.09,374371.0,8.03,8.12,8.03,8.09,374371.0
2023-07-26 15:00:00,8.09,8.1,8.03,8.05,370340.0,8.09,8.1,8.03,8.05,370340.0
2023-07-26 15:30:00,8.05,8.09,8.04,8.07,1111202.0,8.05,8.09,8.04,8.07,1111202.0
2023-07-27 09:30:00,8.12,8.18,8.09,8.13,369071.0,8.12,8.18,8.09,8.13,369071.0
2023-07-27 10:00:00,8.14,8.15,8.06,8.07,276160.0,8.14,8.15,8.06,8.07,276160.0
2023-07-27 10:30:00,8.08,8.12,8.06,8.09,262718.0,8.08,8.12,8.06,8.09,262718.0
2023-07-27 11:00:00,8.09,8.14,8.07,8.13,309689.0,8.09,8.14,8.07,8.13,309689.0
2023-07-27 11:30:00,8.13,8.14,8.1,8.13,207283.0,8.13,8.14,8.1,8.13,207283.0
2023-07-27 12:00:00,8.13,8.17,8.11,8.14,157175.0,8.13,8.17,8.11,8.14,157175.0
2023-07-27 12:30:00,8.14,8.16,8.12,8.14,94680.0,8.14,8.16,8.12,8.14,94680.0
2023-07-27 13:00:00,8.13,8.16,8.08,8.08,204269.0,8.13,8.16,8.08,8.08,204269.0
2023-07-27 13:30:00,8.08,8.09,7.99,8.02,274156.0,8.08,8.09,7.99,8.02,274156.0
2023-07-27 14:00:00,8.03,8.04,7.98,7.99,298996.0,8.03,8.04,7.98,7.99,298996.0
2023-07-27 14:30:00,7.99,8.0,7.94,7.95,410999.0,7.99,8.0,7.94,7.95,410999.0
2023-07-27 15:00:00,7.94,7.94,7.89,7.9,371562.0,7.94,7.94,7.89,7.9,371562.0
2023-07-27 15:30:00,7.9,7.9,7.83,7.89,882804.0,7.9,7.9,7.83,7.89,882804.0
2023-07-28 09:30:00,8.0,8.01,7.84,7.87,450710.0,8.0,8.01,7.84,7.87,450710.0
2023-07-28 10:00:00,7.86,7.94,7.86,7.89,218651.0,7.86,7.94,7.86,7.89,218651.0
2023-07-28 10:30:00,7.9,7.93,7.86,7.92,232359.0,7.9,7.93,7.86,7.92,232359.0
2023-07-28 11:00:00,7.92,7.96,7.9,7.95,192907.0,7.92,7.96,7.9,7.95,192907.0
2023-07-28 11:30:00,7.95,7.96,7.94,7.96,152904.0,7.95,7.96,7.94,7.96,152904.0
2023-07-28 12:00:00,7.96,7.96,7.93,7.95,221646.0,7.96,7.96,7.93,7.95,221646.0
2023-07-28 12:30:00,7.95,7.97,7.94,7.95,130840.0,7.95,7.97,7.94,7.95,130840.0
2023-07-28 13:00:00,7.95,7.96,7.91,7.93,223481.0,7.95,7.96,7.91,7.93,223481.0
2023-07-28 13:30:00,7.93,7.93,7.89,7.93,272856.0,7.93,7.93,7.89,7.93,272856.0
2023-07-28 14:00:00,7.93,7.96,7.91,7.96,271876.0,7.93,7.96,7.91,7.96,271876.0
2023-07-28 14:30:00,7.96,7.96,7.93,7.96,197744.0,7.96,7.96,7.93,7.96,197744.0
2023-07-28 15:00:00,7.96,7.97,7.94,7.95,266915.0,7.96,7.97,7.94,7.95,266915.0
2023-07-28 15:30:00,7.95,7.95,7.92,7.95,792546.0,7.95,7.95,7.92,7.95,792546.0
2023-07-31 09:30:00,8.01,8.09,8.0,8.05,369335.0,8.01,8.09,8.0,8.05,369335.0
2023-07-31 10:00:00,8.05,8.1,8.02,8.06,349193.0,8.05,8.1,8.02,8.06,349193.0
2023-07-31 10:30:00,8.06,8.17,8.06,8.16,685751.0,8.06,8.17,8.06,8.16,685751.0
2023-07-31 11:00:00,8.16,8.21,8.14,8.2,501716.0,8.16,8.21,8.14,8.2,501716.0
2023-07-31 11:30:00,8.2,8.21,8.13,8.13,300395.0,8.2,8.21,8.13,8.13,300395.0
2023-07-31 12:00:00,8.14,8.17,8.13,8.17,201278.0,8.14,8.17,8.13,8.17,201278.0
2023-07-31 12:30:00,8.17,8.17,8.11,8.12,200840.0,8.17,8.17,8.11,8.12,200840.0
2023-07-31 13:00:00,8.12,8.13,8.07,8.09,273306.0,8.12,8.13,8.07,8.09,273306.0
2023-07-31 13:30:00,8.09,8.09,8.05,8.05,319641.0,8.09,8.09,8.05,8.05,319641.0
2023-07-31 14:00:00,8.05,8.1,8.05,8.06,318061.0,8.05,8.1,8.05,8.06,318061.0
2023-07-31 14:30:00,8.06,8.11,8.05,8.11,219264.0,8.06,8.11,8.05,8.11,219264.0
2023-07-31 15:00:00,8.11,8.11,8.08,8.09,235854.0,8.11,8.11,8.08,8.09,235854.0
2023-07-31 15:30:00,8.09,8.09,8.04,8.07,1176236.0,8.09,8.09,8.04,8.07,1176236.0
2023-08-01 09:30:00,8.0,8.03,7.9,7.99,532463.0,8.0,8.03,7.9,7.99,532463.0
2023-08-01 10:00:00,8.0,8.01,7.86,7.88,565276.0,8.0,8.01,7.86,7.88,565276.0
2023-08-01 10:30:00,7.88,7.99,7.84,7.99,758697.0,7.88,7.99,7.84,7.99,758697.0
2023-08-01 11:00:00,7.99,8.01,7.93,7.95,355052.0,7.99,8.01,7.93,7.95,355052.0
2023-08-01 11:30:00,7.95,7.97,7.94,7.95,191956.0,7.95,7.97,7.94,7.95,191956.0
2023-08-01 12:00:00,7.95,7.95,7.91,7.92,174893.0,7.95,7.95,7.91,7.92,174893.0
2023-08-01 12:30:00,7.92,7.94,7.91,7.94,189620.0,7.92,7.94,7.91,7.94,189620.0
2023-08-01 13:00:00,7.94,7.96,7.93,7.96,383276.0,7.94,7.96,7.93,7.96,383276.0
2023-08-01 13:30:00,7.96,7.96,7.94,7.95,197780.0,7.96,7.96,7.94,7.95,197780.0
2023-08-01 14:00:00,7.95,7.96,7.93,7.94,237813.0,7.95,7.96,7.93,7.94,237813.0
2023-08-01 14:30:00,7.94,7.95,7.93,7.93,253641.0,7.94,7.95,7.93,7.93,253641.0
2023-08-01 15:00:00,7.94,7.95,7.92,7.93,346686.0,7.94,7.95,7.92,7.93,346686.0
2023-08-01 15:30:00,7.92,7.93,7.87,7.92,1631489.0,7.92,7.93,7.87,7.92,1631489.0
2023-08-02 09:30:00,7.77,7.77,7.63,7.74,680776.0,7.77,7.77,7.63,7.74,680776.0
2023-08-02 10:00:00,7.74,7.75,7.64,7.69,303362.0,7.74,7.75,7.64,7.69,303362.0
2023-08-02 10:30:00,7.69,7.71,7.64,7.66,488956.0,7.69,7.71,7.64,7.66,488956.0
2023-08-02 11:00:00,7.65,7.72,7.63,7.72,432234.0,7.65,7.72,7.63,7.72,432234.0
2023-08-02 11:30:00,7.72,7.73,7.69,7.69,276199.0,7.72,7.73,7.69,7.69,276199.0
2023-08-02 12:00:00,7.7,7.7,7.66,7.67,277133.0,7.7,7.7,7.66,7.67,277133.0
2023-08-02 12:30:00,7.67,7.72,7.66,7.71,261630.0,7.67,7.72,7.66,7.71,261630.0
2023-08-02 13:00:00,7.71,7.73,7.7,7.72,262256.0,7.71,7.73,7.7,7.72,262256.0
2023-08-02 13:30:00,7.73,7.74,7.72,7.72,125390.0,7.73,7.74,7.72,7.72,125390.0
2023-08-02 14:00:00,7.72,7.73,7.7,7.72,171846.0,7.72,7.73,7.7,7.72,171846.0
2023-08-02 14:30:00,7.72,7.72,7.69,7.7,254609.0,7.72,7.72,7.69,7.7,254609.0
2023-08-02 15:00:00,7.71,7.72,7.67,7.68,268343.0,7.71,7.72,7.67,7.68,268343.0
2023-08-02 15:30:00,7.68,7.71,7.67,7.7,1022726.0,7.68,7.71,7.67,7.7,1022726.0
2023-08-03 09:30:00,7.67,7.77,7.64,7.66,345440.0,7.67,7.77,7.64,7.66,345440.0
2023-08-03 10:00:00,7.66,7.69,7.63,7.65,263552.0,7.66,7.69,7.63,7.65,263552.0
2023-08-03 10:30:00,7.64,7.75,7.63,7.75,293547.0,7.64,7.75,7.63,7.75,293547.0
2023-08-03 11:00:00,7.75,7.78,7.72,7.76,729609.0,7.75,7.78,7.72,7.76,729609.0
2023-08-03 11:30:00,7.76,7.81,7.75,7.79,248074.0,7.76,7.81,7.75,7.79,248074.0
2023-08-03 12:00:00,7.8,7.84,7.78,7.83,438508.0,7.8,7.84,7.78,7.83,438508.0
2023-08-03 12:30:00,7.83,7.84,7.79,7.81,201646.0,7.83,7.84,7.79,7.81,201646.0
2023-08-03 13:00:00,7.81,7.82,7.79,7.81,162639.0,7.81,7.82,7.79,7.81,162639.0
2023-08-03 13:30:00,7.81,7.82,7.79,7.8,239843.0,7.81,7.82,7.79,7.8,239843.0
2023-08-03 14:00:00,7.81,7.83,7.79,7.81,714561.0,7.81,7.83,7.79,7.81,714561.0
2023-08-03 14:30:00,7.82,7.83,7.77,7.83,268602.0,7.82,7.83,7.77,7.83,268602.0
2023-08-03 15:00:00,7.83,7.84,7.81,7.82,295055.0,7.83,7.84,7.81,7.82,295055.0
2023-08-03 15:30:00,7.82,7.84,7.81,7.82,1205926.0,7.82,7.84,7.81,7.82,1205926.0
2023-08-04 09:30:00,7.85,7.91,7.76,7.9,532285.0,7.85,7.91,7.76,7.9,532285.0
2023-08-04 10:00:00,7.9,7.97,7.88,7.96,529667.0,7.9,7.97,7.88,7.96,529667.0
2023-08-04 10:30:00,7.96,7.98,7.92,7.95,253647.0,7.96,7.98,7.92,7.95,253647.0
2023-08-04 11:00:00,7.95,7.97,7.93,7.97,214802.0,7.95,7.97,7.93,7.97,214802.0
2023-08-04 11:30:00,7.97,7.97,7.93,7.95,209507.0,7.97,7.97,7.93,7.95,209507.0
2023-08-04 12:00:00,7.95,8.0,7.94,8.0,186032.0,7.95,8.0,7.94,8.0,186032.0
2023-08-04 12:30:00,8.0,8.03,7.98,7.99,259655.0,8.0,8.03,7.98,7.99,259655.0
2023-08-04 13:00:00,7.98,8.02,7.98,7.99,109669.0,7.98,8.02,7.98,7.99,109669.0
2023-08-04 13:30:00,7.99,8.0,7.97,7.98,128841.0,7.99,8.0,7.97,7.98,128841.0
2023-08-04 14:00:00,7.99,7.99,7.89,7.9,269361.0,7.99,7.99,7.89,7.9,269361.0
2023-08-04 14:30:00,7.9,7.9,7.81,7.83,241603.0,7.9,7.9,7.81,7.83,241603.0
2023-08-04 15:00:00,7.83,7.85,7.82,7.83,305207.0,7.83,7.85,7.82,7.83,305207.0
2023-08-04 15:30:00,7.84,7.85,7.82,7.84,971032.0,7.84,7.85,7.82,7.84,971032.0
2023-08-07 09:30:00,7.87,7.93,7.81,7.87,555149.0,7.87,7.93,7.81,7.87,555149.0
2023-08-07 10:00:00,7.87,7.9,7.83,7.89,303403.0,7.87,7.9,7.83,7.89,303403.0
2023-08-07 10:30:00,7.89,7.93,7.88,7.93,552104.0,7.89,7.93,7.88,7.93,552104.0
2023-08-07 11:00:00,7.92,7.93,7.8,7.83,315740.0,7.92,7.93,7.8,7.83,315740.0
2023-08-07 11:30:00,7.83,7.83,7.79,7.8,259188.0,7.83,7.83,7.79,7.8,259188.0
2023-08-07 12:00:00,7.81,7.81,7.76,7.79,270202.0,7.81,7.81,7.76,7.79,270202.0
2023-08-07 12:30:00,7.79,7.8,7.75,7.77,344244.0,7.79,7.8,7.75,7.77,344244.0
2023-08-07 13:00:00,7.77,7.78,7.73,7.73,428806.0,7.77,7.78,7.73,7.73,428806.0
2023-08-07 13:30:00,7.74,7.78,7.73,7.78,254062.0,7.74,7.78,7.73,7.78,254062.0
2023-08-07 14:00:00,7.78,7.81,7.75,7.76,543728.0,7.78,7.81,7.75,7.76,543728.0
2023-08-07 14:30:00,7.76,7.79,7.75,7.77,599806.0,7.76,7.79,7.75,7.77,599806.0
2023-08-07 15:00:00,7.77,7.77,7.73,7.73,481407.0,7.77,7.77,7.73,7.73,481407.0
2023-08-07 15:30:00,7.74,7.74,7.69,7.72,3109961.0,7.74,7.74,7.69,7.72,3109961.0
2023-08-08 09:30:00,7.79,7.82,7.65,7.72,1152117.0,7.79,7.82,7.65,7.72,1152117.0
2023-08-08 10:00:00,7.73,7.89,7.69,7.89,1021503.0,7.73,7.89,7.69,7.89,1021503.0
2023-08-08 10:30:00,7.89,7.89,7.69,7.71,741345.0,7.89,7.89,7.69,7.71,741345.0
2023-08-08 11:00:00,7.71,7.71,7.64,7.68,636918.0,7.71,7.71,7.64,7.68,636918.0
2023-08-08 11:30:00,7.69,7.69,7.59,7.64,561937.0,7.69,7.69,7.59,7.64,561937.0
2023-08-08 12:00:00,7.64,7.69,7.63,7.68,302156.0,7.64,7.69,7.63,7.68,302156.0
2023-08-08 12:30:00,7.68,7.73,7.67,7.72,331701.0,7.68,7.73,7.67,7.72,331701.0
2023-08-08 13:00:00,7.72,7.74,7.7,7.73,393973.0,7.72,7.74,7.7,7.73,393973.0
2023-08-08 13:30:00,7.73,7.75,7.7,7.75,326676.0,7.73,7.75,7.7,7.75,326676.0
2023-08-08 14:00:00,7.75,7.78,7.72,7.74,406917.0,7.75,7.78,7.72,7.74,406917.0
2023-08-08 14:30:00,7.74,7.76,7.7,7.76,390659.0,7.74,7.76,7.7,7.76,390659.0
2023-08-08 15:00:00,7.76,7.76,7.71,7.74,606983.0,7.76,7.76,7.71,7.74,606983.0
2023-08-08 15:30:00,7.74,7.76,7.72,7.73,2180639.0,7.74,7.76,7.72,7.73,2180639.0
2023-08-09 09:30:00,7.73,7.92,7.73,7.91,621351.0,7.73,7.92,7.73,7.91,621351.0
2023-08-09 10:00:00,7.91,8.08,7.9,8.07,602505.0,7.91,8.08,7.9,8.07,602505.0
2023-08-09 10:30:00,8.07,8.11,7.89,7.92,738162.0,8.07,8.11,7.89,7.92,738162.0
2023-08-09 11:00:00,7.92,7.92,7.76,7.77,506737.0,7.92,7.92,7.76,7.77,506737.0
2023-08-09 11:30:00,7.76,7.79,7.73,7.76,322529.0,7.76,7.79,7.73,7.76,322529.0
2023-08-09 12:00:00,7.76,7.76,7.72,7.76,187757.0,7.76,7.76,7.72,7.76,187757.0
2023-08-09 12:30:00,7.75,7.84,7.75,7.83,410984.0,7.75,7.84,7.75,7.83,410984.0
2023-08-09 13:00:00,7.83,7.88,7.82,7.88,173680.0,7.83,7.88,7.82,7.88,173680.0
2023-08-09 13:30:00,7.88,7.9,7.88,7.89,202651.0,7.88,7.9,7.88,7.89,202651.0
2023-08-09 14:00:00,7.9,7.92,7.89,7.92,204745.0,7.9,7.92,7.89,7.92,204745.0
2023-08-09 14:30:00,7.92,7.92,7.88,7.9,668436.0,7.92,7.92,7.88,7.9,668436.0
2023-08-09 15:00:00,7.9,7.91,7.87,7.89,346327.0,7.9,7.91,7.87,7.89,346327.0
2023-08-09 15:30:00,7.89,7.89,7.79,7.81,1741940.0,7.89,7.89,7.79,7.81,1741940.0
2023-08-10 09:30:00,7.93,8.02,7.92,7.98,811656.0,7.93,8.02,7.92,7.98,811656.0
2023-08-10 10:00:00,7.98,8.12,7.97,8.09,809735.0,7.98,8.12,7.97,8.09,809735.0
2023-08-10 10:30:00,8.09,8.09,7.94,8.03,707483.0,8.09,8.09,7.94,8.03,707483.0
2023-08-10 11:00:00,8.03,8.08,8.0,8.08,509712.0,8.03,8.08,8.0,8.08,509712.0
2023-08-10 11:30:00,8.08,8.09,8.03,8.08,471808.0,8.08,8.09,8.03,8.08,471808.0
2023-08-10 12:00:00,8.08,8.11,8.0,8.03,434912.0,8.08,8.11,8.0,8.03,434912.0
2023-08-10 12:30:00,8.03,8.09,8.01,8.03,343222.0,8.03,8.09,8.01,8.03,343222.0
2023-08-10 13:00:00,8.03,8.06,8.0,8.02,431791.0,8.03,8.06,8.0,8.02,431791.0
2023-08-10 13:30:00,8.02,8.05,7.99,8.02,395230.0,8.02,8.05,7.99,8.02,395230.0
2023-08-10 14:00:00,8.02,8.06,7.99,8.01,431520.0,8.02,8.06,7.99,8.01,431520.0
2023-08-10 14:30:00,8.02,8.04,7.99,8.02,382307.0,8.02,8.04,7.99,8.02,382307.0
2023-08-10 15:00:00,8.02,8.02,7.96,7.97,593331.0,8.02,8.02,7.96,7.97,593331.0
2023-08-10 15:30:00,7.97,8.0,7.95,7.96,1796383.0,7.97,8.0,7.95,7.96,1796383.0
2023-08-11 09:30:00,7.88,7.96,7.82,7.88,354620.0,7.88,7.96,7.82,7.88,354620.0
2023-08-11 10:00:00,7.88,7.93,7.87,7.9,378278.0,7.88,7.93,7.87,7.9,378278.0
2023-08-11 10:30:00,7.91,7.96,7.89,7.9,339629.0,7.91,7.96,7.89,7.9,339629.0
2023-08-11 11:00:00,7.9,7.93,7.87,7.89,363246.0,7.9,7.93,7.87,7.89,363246.0
2023-08-11 11:30:00,7.88,7.9,7.86,7.9,363019.0,7.88,7.9,7.86,7.9,363019.0
2023-08-11 12:00:00,7.9,7.9,7.8,7.81,338626.0,7.9,7.9,7.8,7.81,338626.0
2023-08-11 12:30:00,7.82,7.82,7.78,7.79,169767.0,7.82,7.82,7.78,7.79,169767.0
2023-08-11 13:00:00,7.79,7.79,7.75,7.78,279041.0,7.79,7.79,7.75,7.78,279041.0
2023-08-11 13:30:00,7.78,7.79,7.74,7.76,339422.0,7.78,7.79,7.74,7.76,339422.0
2023-08-11 14:00:00,7.76,7.81,7.74,7.81,368752.0,7.76,7.81,7.74,7.81,368752.0
2023-08-11 14:30:00,7.81,7.81,7.78,7.8,205968.0,7.81,7.81,7.78,7.8,205968.0
2023-08-11 15:00:00,7.8,7.83,7.78,7.83,411802.0,7.8,7.83,7.78,7.83,411802.0
2023-08-11 15:30:00,7.83,7.85,7.81,7.85,1076772.0,7.83,7.85,7.81,7.85,1076772.0
2023-08-14 09:30:00,7.78,7.82,7.74,7.76,387121.0,7.78,7.82,7.74,7.76,387121.0
2023-08-14 10:00:00,7.76,7.78,7.72,7.76,294087.0,7.76,7.78,7.72,7.76,294087.0
2023-08-14 10:30:00,7.76,7.85,7.75,7.83,242434.0,7.76,7.85,7.75,7.83,242434.0
2023-08-14 11:00:00,7.83,7.84,7.79,7.83,153086.0,7.83,7.84,7.79,7.83,153086.0
2023-08-14 11:30:00,7.83,7.84,7.81,7.82,203781.0,7.83,7.84,7.81,7.82,203781.0
2023-08-14 12:00:00,7.82,7.88,7.81,7.86,218970.0,7.82,7.88,7.81,7.86,218970.0
2023-08-14 12:30:00,7.86,7.91,7.85,7.88,244861.0,7.86,7.91,7.85,7.88,244861.0
2023-08-14 13:00:00,7.88,7.88,7.85,7.86,109804.0,7.88,7.88,7.85,7.86,109804.0
2023-08-14 13:30:00,7.85,7.86,7.81,7.82,204025.0,7.85,7.86,7.81,7.82,204025.0
2023-08-14 14:00:00,7.82,7.83,7.79,7.8,216083.0,7.82,7.83,7.79,7.8,216083.0
2023-08-14 14:30:00,7.8,7.83,7.78,7.83,238500.0,7.8,7.83,7.78,7.83,238500.0
2023-08-14 15:00:00,7.83,7.86,7.82,7.86,307830.0,7.83,7.86,7.82,7.86,307830.0
2023-08-14 15:30:00,7.86,7.93,7.86,7.92,2153267.0,7.86,7.93,7.86,7.92,2153267.0
2023-08-15 09:30:00,7.76,7.8,7.74,7.78,456639.0,7.76,7.8,7.74,7.78,456639.0
2023-08-15 10:00:00,7.78,7.79,7.75,7.77,300561.0,7.78,7.79,7.75,7.77,300561.0
2023-08-15 10:30:00,7.78,7.79,7.75,7.77,292886.0,7.78,7.79,7.75,7.77,292886.0
2023-08-15 11:00:00,7.78,7.88,7.77,7.87,238749.0,7.78,7.88,7.77,7.87,238749.0
2023-08-15 11:30:00,7.87,7.91,7.87,7.91,213783.0,7.87,7.91,7.87,7.91,213783.0
2023-08-15 12:00:00,7.91,7.92,7.85,7.87,216261.0,7.91,7.92,7.85,7.87,216261.0
2023-08-15 12:30:00,7.86,7.87,7.79,7.81,215027.0,7.86,7.87,7.79,7.81,215027.0
2023-08-15 13:00:00,7.8,7.82,7.76,7.77,145199.0,7.8,7.82,7.76,7.77,145199.0
2023-08-15 13:30:00,7.78,7.82,7.76,7.79,345310.0,7.78,7.82,7.76,7.79,345310.0
2023-08-15 14:00:00,7.79,7.8,7.77,7.79,152118.0,7.79,7.8,7.77,7.79,152118.0
2023-08-15 14:30:00,7.79,7.81,7.78,7.8,167091.0,7.79,7.81,7.78,7.8,167091.0
2023-08-15 15:00:00,7.8,7.81,7.76,7.77,241463.0,7.8,7.81,7.76,7.77,241463.0
2023-08-15 15:30:00,7.77,7.77,7.74,7.77,837773.0,7.77,7.77,7.74,7.77,837773.0
2023-08-16 09:30:00,7.73,7.91,7.7,7.91,597664.0,7.73,7.91,7.7,7.91,597664.0
2023-08-16 10:00:00,7.91,7.93,7.8,7.81,347538.0,7.91,7.93,7.8,7.81,347538.0
2023-08-16 10:30:00,7.81,7.86,7.79,7.83,297954.0,7.81,7.86,7.79,7.83,297954.0
2023-08-16 11:00:00,7.83,7.89,7.82,7.89,202507.0,7.83,7.89,7.82,7.89,202507.0
2023-08-16 11:30:00,7.89,7.9,7.86,7.86,202946.0,7.89,7.9,7.86,7.86,202946.0
2023-08-16 12:00:00,7.86,7.89,7.8,7.82,204092.0,7.86,7.89,7.8,7.82,204092.0
2023-08-16 12:30:00,7.81,7.84,7.8,7.82,150162.0,7.81,7.84,7.8,7.82,150162.0
2023-08-16 13:00:00,7.82,7.83,7.79,7.82,114547.0,7.82,7.83,7.79,7.82,114547.0
2023-08-16 13:30:00,7.82,7.88,7.8,7.86,130547.0,7.82,7.88,7.8,7.86,130547.0
2023-08-16 14:00:00,7.86,7.88,7.83,7.88,198389.0,7.86,7.88,7.83,7.88,198389.0
2023-08-16 14:30:00,7.88,7.88,7.84,7.87,187732.0,7.88,7.88,7.84,7.87,187732.0
2023-08-16 15:00:00,7.87,7.87,7.82,7.87,291528.0,7.87,7.87,7.82,7.87,291528.0
2023-08-16 15:30:00,7.87,7.88,7.83,7.83,1071255.0,7.87,7.88,7.83,7.83,1071255.0
2023-08-17 09:30:00,7.88,7.93,7.82,7.83,238911.0,7.88,7.93,7.82,7.83,238911.0
2023-08-17 10:00:00,7.83,7.87,7.78,7.8,321742.0,7.83,7.87,7.78,7.8,321742.0
2023-08-17 10:30:00,7.8,7.84,7.77,7.83,310887.0,7.8,7.84,7.77,7.83,310887.0
2023-08-17 11:00:00,7.83,7.85,7.79,7.79,286525.0,7.83,7.85,7.79,7.79,286525.0
2023-08-17 11:30:00,7.8,7.82,7.76,7.77,250804.0,7.8,7.82,7.76,7.77,250804.0
2023-08-17 12:00:00,7.77,7.78,7.74,7.77,426174.0,7.77,7.78,7.74,7.77,426174.0
2023-08-17 12:30:00,7.78,7.8,7.75,7.8,291323.0,7.78,7.8,7.75,7.8,291323.0
2023-08-17 13:00:00,7.8,7.8,7.75,7.77,187044.0,7.8,7.8,7.75,7.77,187044.0
2023-08-17 13:30:00,7.77,7.78,7.76,7.77,255710.0,7.77,7.78,7.76,7.77,255710.0
2023-08-17 14:00:00,7.76,7.78,7.73,7.78,482376.0,7.76,7.78,7.73,7.78,482376.0
2023-08-17 14:30:00,7.78,7.79,7.73,7.74,443703.0,7.78,7.79,7.73,7.74,443703.0
2023-08-17 15:00:00,7.74,7.85,7.73,7.85,895357.0,7.74,7.85,7.73,7.85,895357.0
2023-08-17 15:30:00,7.85,7.88,7.83,7.84,2419266.0,7.85,7.88,7.83,7.84,2419266.0
2023-08-18 09:30:00,7.76,7.91,7.7,7.91,684915.0,7.76,7.91,7.7,7.91,684915.0
2023-08-18 10:00:00,7.91,7.91,7.84,7.87,395995.0,7.91,7.91,7.84,7.87,395995.0
2023-08-18 10:30:00,7.87,7.91,7.85,7.88,564858.0,7.87,7.91,7.85,7.88,564858.0
2023-08-18 11:00:00,7.88,7.89,7.84,7.85,256662.0,7.88,7.89,7.84,7.85,256662.0
2023-08-18 11:30:00,7.85,7.86,7.82,7.85,356302.0,7.85,7.86,7.82,7.85,356302.0
2023-08-18 12:00:00,7.84,7.87,7.84,7.86,168969.0,7.84,7.87,7.84,7.86,168969.0
2023-08-18 12:30:00,7.85,7.9,7.84,7.9,311519.0,7.85,7.9,7.84,7.9,311519.0
2023-08-18 13:00:00,7.9,7.9,7.85,7.86,376612.0,7.9,7.9,7.85,7.86,376612.0
2023-08-18 13:30:00,7.87,7.93,7.86,7.91,410000.0,7.87,7.93,7.86,7.91,410000.0
2023-08-18 14:00:00,7.91,7.91,7.85,7.87,248565.0,7.91,7.91,7.85,7.87,248565.0
2023-08-18 14:30:00,7.87,7.94,7.86,7.92,570956.0,7.87,7.94,7.86,7.92,570956.0
2023-08-18 15:00:00,7.92,7.92,7.88,7.92,719209.0,7.92,7.92,7.88,7.92,719209.0
2023-08-18 15:30:00,7.91,7.97,7.9,7.94,1665223.0,7.91,7.97,7.9,7.94,1665223.0
2023-08-21 09:30:00,7.94,7.96,7.76,7.79,517950.0,7.94,7.96,7.76,7.79,517950.0
2023-08-21 10:00:00,7.79,7.79,7.59,7.59,744189.0,7.79,7.79,7.59,7.59,744189.0
2023-08-21 10:30:00,7.6,7.64,7.56,7.64,689939.0,7.6,7.64,7.56,7.64,689939.0
2023-08-21 11:00:00,7.63,7.65,7.59,7.64,403178.0,7.63,7.65,7.59,7.64,403178.0
2023-08-21 11:30:00,7.63,7.66,7.56,7.58,431588.0,7.63,7.66,7.56,7.58,431588.0
2023-08-21 12:00:00,7.59,7.61,7.54,7.54,438645.0,7.59,7.61,7.54,7.54,438645.0
2023-08-21 12:30:00,7.54,7.55,7.47,7.47,456628.0,7.54,7.55,7.47,7.47,456628.0
2023-08-21 13:00:00,7.48,7.5,7.45,7.5,801292.0,7.48,7.5,7.45,7.5,801292.0
2023-08-21 13:30:00,7.5,7.55,7.49,7.5,685667.0,7.5,7.55,7.49,7.5,685667.0
2023-08-21 14:00:00,7.5,7.51,7.47,7.49,380359.0,7.5,7.51,7.47,7.49,380359.0
2023-08-21 14:30:00,7.48,7.49,7.39,7.4,1101049.0,7.48,7.49,7.39,7.4,1101049.0
2023-08-21 15:00:00,7.39,7.47,7.39,7.43,1015759.0,7.39,7.47,7.39,7.43,1015759.0
2023-08-21 15:30:00,7.43,7.44,7.35,7.36,1863909.0,7.43,7.44,7.35,7.36,1863909.0
2023-08-22 09:30:00,7.29,7.33,7.2,7.23,771469.0,7.29,7.33,7.2,7.23,771469.0
2023-08-22 10:00:00,7.23,7.28,7.2,7.21,350533.0,7.23,7.28,7.2,7.21,350533.0
2023-08-22 10:30:00,7.21,7.25,7.19,7.25,344536.0,7.21,7.25,7.19,7.25,344536.0
2023-08-22 11:00:00,7.25,7.27,7.23,7.27,194633.0,7.25,7.27,7.23,7.27,194633.0
2023-08-22 11:30:00,7.27,7.28,7.22,7.23,314307.0,7.27,7.28,7.22,7.23,314307.0
2023-08-22 12:00:00,7.23,7.23,7.18,7.2,159425.0,7.23,7.23,7.18,7.2,159425.0
2023-08-22 12:30:00,7.2,7.23,7.18,7.21,362488.0,7.2,7.23,7.18,7.21,362488.0
2023-08-22 13:00:00,7.21,7.21,7.14,7.16,304615.0,7.21,7.21,7.14,7.16,304615.0
2023-08-22 13:30:00,7.16,7.18,7.15,7.17,243786.0,7.16,7.18,7.15,7.17,243786.0
2023-08-22 14:00:00,7.17,7.2,7.15,7.2,270447.0,7.17,7.2,7.15,7.2,270447.0
2023-08-22 14:30:00,7.2,7.21,7.18,7.2,304174.0,7.2,7.21,7.18,7.2,304174.0
2023-08-22 15:00:00,7.2,7.22,7.19,7.21,444946.0,7.2,7.22,7.19,7.21,444946.0
2023-08-22 15:30:00,7.21,7.21,7.18,7.2,1145342.0,7.21,7.21,7.18,7.2,1145342.0
2023-08-23 09:30:00,7.06,7.15,6.99,7.12,843111.0,7.06,7.15,6.99,7.12,843111.0
2023-08-23 10:00:00,7.12,7.13,7.06,7.07,376169.0,7.12,7.13,7.06,7.07,376169.0
2023-08-23 10:30:00,7.06,7.08,7.02,7.08,537320.0,7.06,7.08,7.02,7.08,537320.0
2023-08-23 11:00:00,7.08,7.1,7.07,7.07,313237.0,7.08,7.1,7.07,7.07,313237.0
2023-08-23 11:30:00,7.07,7.1,7.06,7.08,413270.0,7.07,7.1,7.06,7.08,413270.0
2023-08-23 12:00:00,7.08,7.11,7.08,7.1,193146.0,7.08,7.11,7.08,7.1,193146.0
2023-08-23 12:30:00,7.11,7.13,7.1,7.13,277307.0,7.11,7.13,7.1,7.13,277307.0
2023-08-23 13:00:00,7.13,7.15,7.12,7.15,146783.0,7.13,7.15,7.12,7.15,146783.0
2023-08-23 13:30:00,7.15,7.15,7.13,7.14,276666.0,7.15,7.15,7.13,7.14,276666.0
2023-08-23 14:00:00,7.14,7.15,7.12,7.13,150114.0,7.14,7.15,7.12,7.13,150114.0
2023-08-23 14:30:00,7.12,7.13,7.1,7.1,322766.0,7.12,7.13,7.1,7.1,322766.0
2023-08-23 15:00:00,7.11,7.13,7.1,7.13,260106.0,7.11,7.13,7.1,7.13,260106.0
2023-08-23 15:30:00,7.13,7.14,7.11,7.14,1130034.0,7.13,7.14,7.11,7.14,1130034.0
2023-08-24 09:30:00,7.11,7.19,7.07,7.19,410723.0,7.11,7.19,7.07,7.19,410723.0
2023-08-24 10:00:00,7.19,7.19,7.07,7.08,269132.0,7.19,7.19,7.07,7.08,269132.0
2023-08-24 10:30:00,7.08,7.18,7.08,7.16,327917.0,7.08,7.18,7.08,7.16,327917.0
2023-08-24 11:00:00,7.17,7.18,7.14,7.18,226277.0,7.17,7.18,7.14,7.18,226277.0
2023-08-24 11:30:00,7.18,7.18,7.13,7.15,168143.0,7.18,7.18,7.13,7.15,168143.0
2023-08-24 12:00:00,7.15,7.18,7.14,7.17,172397.0,7.15,7.18,7.14,7.17,172397.0
2023-08-24 12:30:00,7.17,7.18,7.13,7.14,215689.0,7.17,7.18,7.13,7.14,215689.0
2023-08-24 13:00:00,7.14,7.14,7.09,7.1,242960.0,7.14,7.14,7.09,7.1,242960.0
2023-08-24 13:30:00,7.09,7.1,7.07,7.07,148488.0,7.09,7.1,7.07,7.07,148488.0
2023-08-24 14:00:00,7.08,7.09,7.04,7.04,579020.0,7.08,7.09,7.04,7.04,579020.0
2023-08-24 14:30:00,7.04,7.05,7.01,7.04,434733.0,7.04,7.05,7.01,7.04,434733.0
2023-08-24 15:00:00,7.04,7.12,7.03,7.12,1011036.0,7.04,7.12,7.03,7.12,1011036.0
2023-08-24 15:30:00,7.12,7.16,7.11,7.11,1429298.0,7.12,7.16,7.11,7.11,1429298.0
2023-08-25 09:30:00,7.18,7.24,7.15,7.17,251518.0,7.18,7.24,7.15,7.17,251518.0
2023-08-25 10:00:00,7.17,7.18,7.08,7.09,226380.0,7.17,7.18,7.08,7.09,226380.0
2023-08-25 10:30:00,7.09,7.1,7.01,7.01,419738.0,7.09,7.1,7.01,7.01,419738.0
2023-08-25 11:00:00,7.02,7.12,7.02,7.12,403293.0,7.02,7.12,7.02,7.12,403293.0
2023-08-25 11:30:00,7.12,7.14,7.09,7.1,476321.0,7.12,7.14,7.09,7.1,476321.0
2023-08-25 12:00:00,7.11,7.15,7.11,7.15,283163.0,7.11,7.15,7.11,7.15,283163.0
2023-08-25 12:30:00,7.15,7.16,7.11,7.13,182655.0,7.15,7.16,7.11,7.13,182655.0
2023-08-25 13:00:00,7.13,7.16,7.11,7.14,190507.0,7.13,7.16,7.11,7.14,190507.0
2023-08-25 13:30:00,7.14,7.15,7.11,7.14,184321.0,7.14,7.15,7.11,7.14,184321.0
2023-08-25 14:00:00,7.14,7.18,7.14,7.18,203163.0,7.14,7.18,7.14,7.18,203163.0
2023-08-25 14:30:00,7.18,7.24,7.17,7.24,698248.0,7.18,7.24,7.17,7.24,698248.0
2023-08-25 15:00:00,7.23,7.25,7.22,7.25,562550.0,7.23,7.25,7.22,7.25,562550.0
2023-08-25 15:30:00,7.25,7.25,7.2,7.2,945824.0,7.25,7.25,7.2,7.2,945824.0
2023-08-28 09:30:00,7.26,7.38,7.21,7.36,424933.0,7.26,7.38,7.21,7.36,424933.0
2023-08-28 10:00:00,7.36,7.37,7.3,7.33,143591.0,7.36,7.37,7.3,7.33,143591.0
2023-08-28 10:30:00,7.33,7.4,7.32,7.4,346434.0,7.33,7.4,7.32,7.4,346434.0
2023-08-28 11:00:00,7.4,7.41,7.37,7.4,418533.0,7.4,7.41,7.37,7.4,418533.0
2023-08-28 11:30:00,7.4,7.42,7.34,7.42,855620.0,7.4,7.42,7.34,7.42,855620.0
2023-08-28 12:00:00,7.42,7.47,7.37,7.46,438942.0,7.42,7.47,7.37,7.46,438942.0
2023-08-28 12:30:00,7.46,7.51,7.45,7.51,526110.0,7.46,7.51,7.45,7.51,526110.0
2023-08-28 13:00:00,7.51,7.51,7.48,7.49,444848.0,7.51,7.51,7.48,7.49,444848.0
2023-08-28 13:30:00,7.49,7.5,7.42,7.42,293271.0,7.49,7.5,7.42,7.42,293271.0
2023-08-28 14:00:00,7.43,7.45,7.42,7.45,318876.0,7.43,7.45,7.42,7.45,318876.0
2023-08-28 14:30:00,7.45,7.49,7.44,7.49,548006.0,7.45,7.49,7.44,7.49,548006.0
2023-08-28 15:00:00,7.49,7.51,7.48,7.51,1137523.0,7.49,7.51,7.48,7.51,1137523.0
2023-08-28 15:30:00,7.51,7.55,7.5,7.54,2190191.0,7.51,7.55,7.5,7.54,2190191.0
2023-08-29 09:30:00,7.56,7.57,7.48,7.5,320318.0,7.56,7.57,7.48,7.5,320318.0
2023-08-29 10:00:00,7.5,7.6,7.5,7.6,224106.0,7.5,7.6,7.5,7.6,224106.0
2023-08-29 10:30:00,7.6,7.67,7.58,7.66,469547.0,7.6,7.67,7.58,7.66,469547.0
2023-08-29 11:00:00,7.66,7.73,7.65,7.71,482829.0,7.66,7.73,7.65,7.71,482829.0
2023-08-29 11:30:00,7.71,7.75,7.66,7.67,438537.0,7.71,7.75,7.66,7.67,438537.0
2023-08-29 12:00:00,7.67,7.71,7.66,7.71,226090.0,7.67,7.71,7.66,7.71,226090.0
2023-08-29 12:30:00,7.71,7.71,7.68,7.69,170419.0,7.71,7.71,7.68,7.69,170419.0
2023-08-29 13:00:00,7.69,7.7,7.66,7.7,174108.0,7.69,7.7,7.66,7.7,174108.0
2023-08-29 13:30:00,7.7,7.7,7.67,7.68,170214.0,7.7,7.7,7.67,7.68,170214.0
2023-08-29 14:00:00,7.68,7.68,7.65,7.67,231333.0,7.68,7.68,7.65,7.67,231333.0
2023-08-29 14:30:00,7.67,7.71,7.67,7.71,284860.0,7.67,7.71,7.67,7.71,284860.0
2023-08-29 15:00:00,7.71,7.73,7.69,7.72,403469.0,7.71,7.73,7.69,7.72,403469.0
2023-08-29 15:30:00,7.71,7.74,7.7,7.74,1231180.0,7.71,7.74,7.7,7.74,1231180.0
2023-08-30 09:30:00,7.73,7.78,7.57,7.62,575043.0,7.73,7.78,7.57,7.62,575043.0
2023-08-30 10:00:00,7.62,7.64,7.53,7.55,368133.0,7.62,7.64,7.53,7.55,368133.0
2023-08-30 10:30:00,7.56,7.6,7.53,7.6,359821.0,7.56,7.6,7.53,7.6,359821.0
2023-08-30 11:00:00,7.6,7.61,7.56,7.61,340707.0,7.6,7.61,7.56,7.61,340707.0
2023-08-30 11:30:00,7.61,7.67,7.6,7.66,296109.0,7.61,7.67,7.6,7.66,296109.0
2023-08-30 12:00:00,7.65,7.66,7.62,7.62,205465.0,7.65,7.66,7.62,7.62,205465.0
2023-08-30 12:30:00,7.63,7.63,7.59,7.63,299086.0,7.63,7.63,7.59,7.63,299086.0
2023-08-30 13:00:00,7.63,7.67,7.62,7.67,171981.0,7.63,7.67,7.62,7.67,171981.0
2023-08-30 13:30:00,7.67,7.69,7.65,7.68,246923.0,7.67,7.69,7.65,7.68,246923.0
2023-08-30 14:00:00,7.68,7.7,7.66,7.68,259820.0,7.68,7.7,7.66,7.68,259820.0
2023-08-30 14:30:00,7.69,7.72,7.68,7.7,207527.0,7.69,7.72,7.68,7.7,207527.0
2023-08-30 15:00:00,7.7,7.72,7.68,7.69,270530.0,7.7,7.72,7.68,7.69,270530.0
2023-08-30 15:30:00,7.69,7.71,7.67,7.69,1233604.0,7.69,7.71,7.67,7.69,1233604.0
2023-08-31 09:30:00,7.69,7.7,7.59,7.66,408114.0,7.69,7.7,7.59,7.66,408114.0
2023-08-31 10:00:00,7.67,7.71,7.65,7.69,275526.0,7.67,7.71,7.65,7.69,275526.0
2023-08-31 10:30:00,7.68,7.71,7.66,7.71,271137.0,7.68,7.71,7.66,7.71,271137.0
2023-08-31 11:00:00,7.7,7.74,7.67,7.74,207052.0,7.7,7.74,7.67,7.74,207052.0
2023-08-31 11:30:00,7.73,7.74,7.67,7.69,155023.0,7.73,7.74,7.67,7.69,155023.0
2023-08-31 12:00:00,7.69,7.72,7.67,7.68,147126.0,7.69,7.72,7.67,7.68,147126.0
2023-08-31 12:30:00,7.69,7.7,7.67,7.69,145636.0,7.69,7.7,7.67,7.69,145636.0
2023-08-31 13:00:00,7.69,7.7,7.66,7.69,135099.0,7.69,7.7,7.66,7.69,135099.0
2023-08-31 13:30:00,7.7,7.71,7.66,7.67,155578.0,7.7,7.71,7.66,7.67,155578.0
2023-08-31 14:00:00,7.68,7.69,7.67,7.69,109400.0,7.68,7.69,7.67,7.69,109400.0
2023-08-31 14:30:00,7.69,7.7,7.67,7.67,243080.0,7.69,7.7,7.67,7.67,243080.0
2023-08-31 15:00:00,7.67,7.68,7.65,7.67,255946.0,7.67,7.68,7.65,7.67,255946.0
2023-08-31 15:30:00,7.67,7.67,7.61,7.63,1045378.0,7.67,7.67,7.61,7.63,1045378.0
2023-09-01 09:30:00,7.75,7.82,7.74,7.82,240178.0,7.75,7.82,7.74,7.82,240178.0
2023-09-01 10:00:00,7.82,7.88,7.77,7.88,284164.0,7.82,7.88,7.77,7.88,284164.0
2023-09-01 10:30:00,7.88,7.88,7.81,7.82,198857.0,7.88,7.88,7.81,7.82,198857.0
2023-09-01 11:00:00,7.83,7.84,7.81,7.83,111448.0,7.83,7.84,7.81,7.83,111448.0
2023-09-01 11:30:00,7.84,7.85,7.78,7.8,177828.0,7.84,7.85,7.78,7.8,177828.0
2023-09-01 12:00:00,7.8,7.83,7.79,7.83,118775.0,7.8,7.83,7.79,7.83,118775.0
2023-09-01 12:30:00,7.83,7.85,7.82,7.82,148782.0,7.83,7.85,7.82,7.82,148782.0
2023-09-01 13:00:00,7.83,7.83,7.81,7.82,61208.0,7.83,7.83,7.81,7.82,61208.0
2023-09-01 13:30:00,7.82,7.83,7.81,7.83,98310.0,7.82,7.83,7.81,7.83,98310.0
2023-09-01 14:00:00,7.83,7.84,7.8,7.81,168526.0,7.83,7.84,7.8,7.81,168526.0
2023-09-01 14:30:00,7.81,7.82,7.79,7.82,114137.0,7.81,7.82,7.79,7.82,114137.0
2023-09-01 15:00:00,7.82,7.82,7.8,7.82,155223.0,7.82,7.82,7.8,7.82,155223.0
2023-09-01 15:30:00,7.81,7.84,7.81,7.82,914185.0,7.81,7.84,7.81,7.82,914185.0
2023-09-05 09:30:00,7.72,7.8,7.65,7.75,386187.0,7.72,7.8,7.65,7.75,386187.0
2023-09-05 10:00:00,7.75,7.78,7.73,7.76,337018.0,7.75,7.78,7.73,7.76,337018.0
2023-09-05 10:30:00,7.76,7.77,7.71,7.76,269726.0,7.76,7.77,7.71,7.76,269726.0
2023-09-05 11:00:00,7.76,7.78,7.75,7.75,523626.0,7.76,7.78,7.75,7.75,523626.0
2023-09-05 11:30:00,7.75,7.76,7.74,7.76,345651.0,7.75,7.76,7.74,7.76,345651.0
2023-09-05 12:00:00,7.76,7.78,7.75,7.76,153348.0,7.76,7.78,7.75,7.76,153348.0
2023-09-05 12:30:00,7.76,7.77,7.72,7.73,224374.0,7.76,7.77,7.72,7.73,224374.0
2023-09-05 13:00:00,7.73,7.74,7.7,7.72,183675.0,7.73,7.74,7.7,7.72,183675.0
2023-09-05 13:30:00,7.71,7.73,7.7,7.72,280355.0,7.71,7.73,7.7,7.72,280355.0
2023-09-05 14:00:00,7.72,7.74,7.71,7.74,285119.0,7.72,7.74,7.71,7.74,285119.0
2023-09-05 14:30:00,7.74,7.75,7.73,7.73,236794.0,7.74,7.75,7.73,7.73,236794.0
2023-09-05 15:00:00,7.74,7.74,7.68,7.68,333391.0,7.74,7.74,7.68,7.68,333391.0
2023-09-05 15:30:00,7.68,7.71,7.63,7.67,1862704.0,7.68,7.71,7.63,7.67,1862704.0
2023-09-06 09:30:00,7.62,7.73,7.6,7.63,355540.0,7.62,7.73,7.6,7.63,355540.0
2023-09-06 10:00:00,7.62,7.63,7.49,7.5,344291.0,7.62,7.63,7.49,7.5,344291.0
2023-09-06 10:30:00,7.49,7.51,7.42,7.46,373679.0,7.49,7.51,7.42,7.46,373679.0
2023-09-06 11:00:00,7.45,7.46,7.41,7.45,398829.0,7.45,7.46,7.41,7.45,398829.0
2023-09-06 11:30:00,7.44,7.47,7.42,7.44,361482.0,7.44,7.47,7.42,7.44,361482.0
2023-09-06 12:00:00,7.44,7.44,7.41,7.41,154926.0,7.44,7.44,7.41,7.41,154926.0
2023-09-06 12:30:00,7.41,7.43,7.37,7.38,195661.0,7.41,7.43,7.37,7.38,195661.0
2023-09-06 13:00:00,7.38,7.41,7.37,7.38,230424.0,7.38,7.41,7.37,7.38,230424.0
2023-09-06 13:30:00,7.37,7.42,7.36,7.42,265724.0,7.37,7.42,7.36,7.42,265724.0
2023-09-06 14:00:00,7.42,7.43,7.4,7.42,203500.0,7.42,7.43,7.4,7.42,203500.0
2023-09-06 14:30:00,7.42,7.44,7.41,7.44,133577.0,7.42,7.44,7.41,7.44,133577.0
2023-09-06 15:00:00,7.44,7.47,7.42,7.46,461480.0,7.44,7.47,7.42,7.46,461480.0
2023-09-06 15:30:00,7.46,7.48,7.45,7.46,1170871.0,7.46,7.48,7.45,7.46,1170871.0
2023-09-07 09:30:00,7.36,7.42,7.33,7.33,282986.0,7.36,7.42,7.33,7.33,282986.0
2023-09-07 10:00:00,7.33,7.33,7.23,7.24,334350.0,7.33,7.33,7.23,7.24,334350.0
2023-09-07 10:30:00,7.24,7.28,7.2,7.27,429726.0,7.24,7.28,7.2,7.27,429726.0
2023-09-07 11:00:00,7.27,7.3,7.24,7.24,277482.0,7.27,7.3,7.24,7.24,277482.0
2023-09-07 11:30:00,7.24,7.25,7.2,7.21,292479.0,7.24,7.25,7.2,7.21,292479.0
2023-09-07 12:00:00,7.22,7.24,7.2,7.21,194139.0,7.22,7.24,7.2,7.21,194139.0
2023-09-07 12:30:00,7.21,7.24,7.19,7.22,504670.0,7.21,7.24,7.19,7.22,504670.0
2023-09-07 13:00:00,7.22,7.23,7.17,7.19,251601.0,7.22,7.23,7.17,7.19,251601.0
2023-09-07 13:30:00,7.2,7.22,7.19,7.21,202694.0,7.2,7.22,7.19,7.21,202694.0
2023-09-07 14:00:00,7.22,7.26,7.21,7.22,301142.0,7.22,7.26,7.21,7.22,301142.0
2023-09-07 14:30:00,7.21,7.25,7.2,7.25,216199.0,7.21,7.25,7.2,7.25,216199.0
2023-09-07 15:00:00,7.25,7.26,7.23,7.25,342299.0,7.25,7.26,7.23,7.25,342299.0
2023-09-07 15:30:00,7.24,7.26,7.22,7.26,1031218.0,7.24,7.26,7.22,7.26,1031218.0
2023-09-08 09:30:00,7.27,7.27,7.16,7.26,310254.0,7.27,7.27,7.16,7.26,310254.0
2023-09-08 10:00:00,7.26,7.3,7.25,7.28,185569.0,7.26,7.3,7.25,7.28,185569.0
2023-09-08 10:30:00,7.27,7.28,7.23,7.23,202744.0,7.27,7.28,7.23,7.23,202744.0
2023-09-08 11:00:00,7.23,7.28,7.23,7.27,190921.0,7.23,7.28,7.23,7.27,190921.0
2023-09-08 11:30:00,7.27,7.3,7.26,7.29,200582.0,7.27,7.3,7.26,7.29,200582.0
2023-09-08 12:00:00,7.29,7.31,7.28,7.29,123885.0,7.29,7.31,7.28,7.29,123885.0
2023-09-08 12:30:00,7.29,7.3,7.26,7.27,104092.0,7.29,7.3,7.26,7.27,104092.0
2023-09-08 13:00:00,7.27,7.27,7.23,7.25,146569.0,7.27,7.27,7.23,7.25,146569.0
2023-09-08 13:30:00,7.25,7.26,7.24,7.26,173294.0,7.25,7.26,7.24,7.26,173294.0
2023-09-08 14:00:00,7.26,7.27,7.25,7.26,118476.0,7.26,7.27,7.25,7.26,118476.0
2023-09-08 14:30:00,7.26,7.26,7.24,7.25,135367.0,7.26,7.26,7.24,7.25,135367.0
2023-09-08 15:00:00,7.26,7.26,7.24,7.26,167452.0,7.26,7.26,7.24,7.26,167452.0
2023-09-08 15:30:00,7.26,7.28,7.25,7.27,749958.0,7.26,7.28,7.25,7.27,749958.0
2023-09-11 09:30:00,7.34,7.39,7.27,7.28,265349.0,7.34,7.39,7.27,7.28,265349.0
2023-09-11 10:00:00,7.27,7.33,7.26,7.32,240130.0,7.27,7.33,7.26,7.32,240130.0
2023-09-11 10:30:00,7.32,7.32,7.25,7.26,198712.0,7.32,7.32,7.25,7.26,198712.0
2023-09-11 11:00:00,7.26,7.27,7.23,7.24,177457.0,7.26,7.27,7.23,7.24,177457.0
2023-09-11 11:30:00,7.24,7.24,7.16,7.17,324276.0,7.24,7.24,7.16,7.17,324276.0
2023-09-11 12:00:00,7.17,7.2,7.16,7.2,237252.0,7.17,7.2,7.16,7.2,237252.0
2023-09-11 12:30:00,7.19,7.22,7.18,7.22,198606.0,7.19,7.22,7.18,7.22,198606.0
2023-09-11 13:00:00,7.22,7.23,7.21,7.23,88627.0,7.22,7.23,7.21,7.23,88627.0
2023-09-11 13:30:00,7.23,7.24,7.22,7.24,210702.0,7.23,7.24,7.22,7.24,210702.0
2023-09-11 14:00:00,7.24,7.24,7.18,7.2,453546.0,7.24,7.24,7.18,7.2,453546.0
2023-09-11 14:30:00,7.2,7.22,7.19,7.21,197094.0,7.2,7.22,7.19,7.21,197094.0
2023-09-11 15:00:00,7.21,7.21,7.18,7.2,405575.0,7.21,7.21,7.18,7.2,405575.0
2023-09-11 15:30:00,7.2,7.2,7.15,7.16,1302363.0,7.2,7.2,7.15,7.16,1302363.0
2023-09-12 09:30:00,7.16,7.29,7.13,7.24,312847.0,7.16,7.29,7.13,7.24,312847.0
2023-09-12 10:00:00,7.24,7.25,7.2,7.21,201611.0,7.24,7.25,7.2,7.21,201611.0
2023-09-12 10:30:00,7.21,7.21,7.17,7.17,141122.0,7.21,7.21,7.17,7.17,141122.0
2023-09-12 11:00:00,7.17,7.24,7.17,7.24,306916.0,7.17,7.24,7.17,7.24,306916.0
2023-09-12 11:30:00,7.24,7.27,7.23,7.27,123340.0,7.24,7.27,7.23,7.27,123340.0
2023-09-12 12:00:00,7.27,7.29,7.26,7.27,134178.0,7.27,7.29,7.26,7.27,134178.0
2023-09-12 12:30:00,7.27,7.28,7.26,7.28,78027.0,7.27,7.28,7.26,7.28,78027.0
2023-09-12 13:00:00,7.28,7.31,7.27,7.31,168236.0,7.28,7.31,7.27,7.31,168236.0
2023-09-12 13:30:00,7.3,7.33,7.28,7.33,256427.0,7.3,7.33,7.28,7.33,256427.0
2023-09-12 14:00:00,7.32,7.33,7.31,7.32,98115.0,7.32,7.33,7.31,7.32,98115.0
2023-09-12 14:30:00,7.32,7.32,7.27,7.28,301153.0,7.32,7.32,7.27,7.28,301153.0
2023-09-12 15:00:00,7.28,7.28,7.24,7.25,177594.0,7.28,7.28,7.24,7.25,177594.0
2023-09-12 15:30:00,7.24,7.25,7.2,7.24,1372258.0,7.24,7.25,7.2,7.24,1372258.0
2023-09-13 09:30:00,7.22,7.23,7.08,7.08,341451.0,7.22,7.23,7.08,7.08,341451.0
2023-09-13 10:00:00,7.08,7.14,7.08,7.14,239987.0,7.08,7.14,7.08,7.14,239987.0
2023-09-13 10:30:00,7.14,7.22,7.13,7.22,152476.0,7.14,7.22,7.13,7.22,152476.0
2023-09-13 11:00:00,7.22,7.3,7.21,7.29,185799.0,7.22,7.3,7.21,7.29,185799.0
2023-09-13 11:30:00,7.28,7.29,7.25,7.29,134141.0,7.28,7.29,7.25,7.29,134141.0
2023-09-13 12:00:00,7.29,7.29,7.26,7.28,115398.0,7.29,7.29,7.26,7.28,115398.0
2023-09-13 12:30:00,7.28,7.3,7.26,7.29,179778.0,7.28,7.3,7.26,7.29,179778.0
2023-09-13 13:00:00,7.29,7.29,7.28,7.29,55008.0,7.29,7.29,7.28,7.29,55008.0
2023-09-13 13:30:00,7.29,7.29,7.25,7.26,127463.0,7.29,7.29,7.25,7.26,127463.0
2023-09-13 14:00:00,7.26,7.26,7.23,7.24,101790.0,7.26,7.26,7.23,7.24,101790.0
2023-09-13 14:30:00,7.24,7.25,7.23,7.24,208060.0,7.24,7.25,7.23,7.24,208060.0
2023-09-13 15:00:00,7.24,7.26,7.22,7.26,188869.0,7.24,7.26,7.22,7.26,188869.0
2023-09-13 15:30:00,7.26,7.27,7.23,7.27,1217020.0,7.26,7.27,7.23,7.27,1217020.0
2023-09-14 09:30:00,7.32,7.39,7.3,7.36,248058.0,7.32,7.39,7.3,7.36,248058.0
2023-09-14 10:00:00,7.36,7.37,7.31,7.33,131469.0,7.36,7.37,7.31,7.33,131469.0
2023-09-14 10:30:00,7.34,7.46,7.34,7.45,340240.0,7.34,7.46,7.34,7.45,340240.0
2023-09-14 11:00:00,7.45,7.49,7.4,7.42,525100.0,7.45,7.49,7.4,7.42,525100.0
2023-09-14 11:30:00,7.42,7.46,7.42,7.44,1230979.0,7.42,7.46,7.42,7.44,1230979.0
2023-09-14 12:00:00,7.45,7.47,7.39,7.4,193503.0,7.45,7.47,7.39,7.4,193503.0
2023-09-14 12:30:00,7.4,7.44,7.4,7.44,186036.0,7.4,7.44,7.4,7.44,186036.0
2023-09-14 13:00:00,7.44,7.46,7.41,7.43,1148819.0,7.44,7.46,7.41,7.43,1148819.0
2023-09-14 13:30:00,7.42,7.43,7.39,7.4,214907.0,7.42,7.43,7.39,7.4,214907.0
2023-09-14 14:00:00,7.39,7.45,7.39,7.44,105466.0,7.39,7.45,7.39,7.44,105466.0
2023-09-14 14:30:00,7.45,7.46,7.44,7.46,111597.0,7.45,7.46,7.44,7.46,111597.0
2023-09-14 15:00:00,7.46,7.47,7.44,7.45,204412.0,7.46,7.47,7.44,7.45,204412.0
2023-09-14 15:30:00,7.45,7.46,7.39,7.42,1471021.0,7.45,7.46,7.39,7.42,1471021.0
2023-09-15 09:30:00,7.41,7.48,7.36,7.4,308448.0,7.41,7.48,7.36,7.4,308448.0
2023-09-15 10:00:00,7.41,7.43,7.4,7.4,183186.0,7.41,7.43,7.4,7.4,183186.0
2023-09-15 10:30:00,7.41,7.41,7.39,7.39,361620.0,7.41,7.41,7.39,7.39,361620.0
2023-09-15 11:00:00,7.39,7.4,7.38,7.4,139426.0,7.39,7.4,7.38,7.4,139426.0
2023-09-15 11:30:00,7.39,7.42,7.39,7.42,114459.0,7.39,7.42,7.39,7.42,114459.0
2023-09-15 12:00:00,7.42,7.42,7.39,7.4,163707.0,7.42,7.42,7.39,7.4,163707.0
2023-09-15 12:30:00,7.41,7.41,7.39,7.41,130555.0,7.41,7.41,7.39,7.41,130555.0
2023-09-15 13:00:00,7.41,7.41,7.35,7.37,197486.0,7.41,7.41,7.35,7.37,197486.0
2023-09-15 13:30:00,7.37,7.37,7.32,7.36,342603.0,7.37,7.37,7.32,7.36,342603.0
2023-09-15 14:00:00,7.37,7.37,7.31,7.32,297927.0,7.37,7.37,7.31,7.32,297927.0
2023-09-15 14:30:00,7.32,7.33,7.31,7.32,150706.0,7.32,7.33,7.31,7.32,150706.0
2023-09-15 15:00:00,7.31,7.32,7.3,7.32,159893.0,7.31,7.32,7.3,7.32,159893.0
2023-09-15 15:30:00,7.32,7.33,7.28,7.33,802290.0,7.32,7.33,7.28,7.33,802290.0
2023-09-18 09:30:00,7.34,7.35,7.1,7.17,383643.0,7.34,7.35,7.1,7.17,383643.0
2023-09-18 10:00:00,7.16,7.19,7.14,7.18,278704.0,7.16,7.19,7.14,7.18,278704.0
2023-09-18 10:30:00,7.18,7.2,7.16,7.2,241799.0,7.18,7.2,7.16,7.2,241799.0
2023-09-18 11:00:00,7.19,7.2,7.16,7.18,127433.0,7.19,7.2,7.16,7.18,127433.0
2023-09-18 11:30:00,7.18,7.18,7.15,7.16,289002.0,7.18,7.18,7.15,7.16,289002.0
2023-09-18 12:00:00,7.17,7.17,7.12,7.13,179189.0,7.17,7.17,7.12,7.13,179189.0
2023-09-18 12:30:00,7.13,7.15,7.12,7.15,102418.0,7.13,7.15,7.12,7.15,102418.0
2023-09-18 13:00:00,7.15,7.15,7.13,7.14,162106.0,7.15,7.15,7.13,7.14,162106.0
2023-09-18 13:30:00,7.14,7.15,7.12,7.12,153511.0,7.14,7.15,7.12,7.12,153511.0
2023-09-18 14:00:00,7.13,7.13,7.09,7.12,305848.0,7.13,7.13,7.09,7.12,305848.0
2023-09-18 14:30:00,7.12,7.12,7.08,7.1,220451.0,7.12,7.12,7.08,7.1,220451.0
2023-09-18 15:00:00,7.1,7.12,7.09,7.12,193923.0,7.1,7.12,7.09,7.12,193923.0
2023-09-18 15:30:00,7.12,7.12,7.09,7.11,867624.0,7.12,7.12,7.09,7.11,867624.0
2023-09-19 09:30:00,7.09,7.14,7.03,7.04,526117.0,7.09,7.14,7.03,7.04,526117.0
2023-09-19 10:00:00,7.03,7.04,7.0,7.02,485990.0,7.03,7.04,7.0,7.02,485990.0
2023-09-19 10:30:00,7.02,7.05,7.01,7.04,387311.0,7.02,7.05,7.01,7.04,387311.0
2023-09-19 11:00:00,7.04,7.06,7.03,7.04,177327.0,7.04,7.06,7.03,7.04,177327.0
2023-09-19 11:30:00,7.04,7.1,7.04,7.1,321348.0,7.04,7.1,7.04,7.1,321348.0
2023-09-19 12:00:00,7.1,7.1,7.07,7.09,199464.0,7.1,7.1,7.07,7.09,199464.0
2023-09-19 12:30:00,7.09,7.1,7.06,7.08,206664.0,7.09,7.1,7.06,7.08,206664.0
2023-09-19 13:00:00,7.08,7.13,7.08,7.13,270305.0,7.08,7.13,7.08,7.13,270305.0
2023-09-19 13:30:00,7.13,7.13,7.1,7.11,511682.0,7.13,7.13,7.1,7.11,511682.0
2023-09-19 14:00:00,7.11,7.11,7.09,7.1,113982.0,7.11,7.11,7.09,7.1,113982.0
2023-09-19 14:30:00,7.1,7.16,7.09,7.15,946600.0,7.1,7.16,7.09,7.15,946600.0
2023-09-19 15:00:00,7.14,7.16,7.13,7.16,364330.0,7.14,7.16,7.13,7.16,364330.0
2023-09-19 15:30:00,7.16,7.17,7.13,7.14,847583.0,7.16,7.17,7.13,7.14,847583.0
2023-09-20 09:30:00,7.19,7.22,7.16,7.2,172942.0,7.19,7.22,7.16,7.2,172942.0
2023-09-20 10:00:00,7.2,7.21,7.18,7.18,82560.0,7.2,7.21,7.18,7.18,82560.0
2023-09-20 10:30:00,7.18,7.2,7.17,7.18,90777.0,7.18,7.2,7.17,7.18,90777.0
2023-09-20 11:00:00,7.18,7.2,7.17,7.18,123232.0,7.18,7.2,7.17,7.18,123232.0
2023-09-20 11:30:00,7.18,7.23,7.18,7.23,87978.0,7.18,7.23,7.18,7.23,87978.0
2023-09-20 12:00:00,7.23,7.23,7.21,7.22,65842.0,7.23,7.23,7.21,7.22,65842.0
2023-09-20 12:30:00,7.21,7.23,7.2,7.21,119677.0,7.21,7.23,7.2,7.21,119677.0
2023-09-20 13:00:00,7.21,7.21,7.17,7.17,132309.0,7.21,7.21,7.17,7.17,132309.0
2023-09-20 13:30:00,7.18,7.18,7.14,7.14,165469.0,7.18,7.18,7.14,7.14,165469.0
2023-09-20 14:00:00,7.14,7.15,7.08,7.1,424600.0,7.14,7.15,7.08,7.1,424600.0
2023-09-20 14:30:00,7.1,7.12,7.07,7.08,315470.0,7.1,7.12,7.07,7.08,315470.0
2023-09-20 15:00:00,7.09,7.1,7.06,7.1,409020.0,7.09,7.1,7.06,7.1,409020.0
2023-09-20 15:30:00,7.1,7.1,7.04,7.04,841779.0,7.1,7.1,7.04,7.04,841779.0
2023-09-21 09:30:00,7.02,7.07,6.97,6.98,549892.0,7.02,7.07,6.97,6.98,549892.0
2023-09-21 10:00:00,6.98,7.04,6.94,7.03,326611.0,6.98,7.04,6.94,7.03,326611.0
2023-09-21 10:30:00,7.03,7.06,7.02,7.03,157917.0,7.03,7.06,7.02,7.03,157917.0
2023-09-21 11:00:00,7.04,7.04,7.0,7.02,212574.0,7.04,7.04,7.0,7.02,212574.0
2023-09-21 11:30:00,7.02,7.03,7.01,7.02,220765.0,7.02,7.03,7.01,7.02,220765.0
2023-09-21 12:00:00,7.01,7.02,7.0,7.0,125118.0,7.01,7.02,7.0,7.0,125118.0
2023-09-21 12:30:00,7.0,7.01,6.98,6.99,268906.0,7.0,7.01,6.98,6.99,268906.0
2023-09-21 13:00:00,6.98,7.03,6.98,7.03,145491.0,6.98,7.03,6.98,7.03,145491.0
2023-09-21 13:30:00,7.03,7.03,7.0,7.02,107018.0,7.03,7.03,7.0,7.02,107018.0
2023-09-21 14:00:00,7.02,7.02,6.98,6.98,131536.0,7.02,7.02,6.98,6.98,131536.0
2023-09-21 14:30:00,6.98,6.99,6.94,6.96,467117.0,6.98,6.99,6.94,6.96,467117.0
2023-09-21 15:00:00,6.96,6.98,6.94,6.94,317323.0,6.96,6.98,6.94,6.94,317323.0
2023-09-21 15:30:00,6.95,6.95,6.92,6.93,1086261.0,6.95,6.95,6.92,6.93,1086261.0
2023-09-22 09:30:00,6.98,7.0,6.9,6.94,359043.0,6.98,7.0,6.9,6.94,359043.0
2023-09-22 10:00:00,6.95,6.97,6.91,6.95,647957.0,6.95,6.97,6.91,6.95,647957.0
2023-09-22 10:30:00,6.95,6.99,6.94,6.98,295557.0,6.95,6.99,6.94,6.98,295557.0
2023-09-22 11:00:00,6.98,6.98,6.9,6.92,337260.0,6.98,6.98,6.9,6.92,337260.0
2023-09-22 11:30:00,6.92,6.93,6.9,6.92,296267.0,6.92,6.93,6.9,6.92,296267.0
2023-09-22 12:00:00,6.92,6.92,6.9,6.91,81420.0,6.92,6.92,6.9,6.91,81420.0
2023-09-22 12:30:00,6.91,6.92,6.9,6.9,190898.0,6.91,6.92,6.9,6.9,190898.0
2023-09-22 13:00:00,6.9,6.93,6.84,6.84,573421.0,6.9,6.93,6.84,6.84,573421.0
2023-09-22 13:30:00,6.84,6.87,6.84,6.84,234308.0,6.84,6.87,6.84,6.84,234308.0
2023-09-22 14:00:00,6.85,6.85,6.83,6.84,219851.0,6.85,6.85,6.83,6.84,219851.0
2023-09-22 14:30:00,6.83,6.84,6.79,6.83,636271.0,6.83,6.84,6.79,6.83,636271.0
2023-09-22 15:00:00,6.83,6.89,6.83,6.89,246106.0,6.83,6.89,6.83,6.89,246106.0
2023-09-22 15:30:00,6.89,6.89,6.84,6.85,732176.0,6.89,6.89,6.84,6.85,732176.0
2023-09-25 09:30:00,6.8,6.8,6.63,6.75,1100911.0,6.8,6.8,6.63,6.75,1100911.0
2023-09-25 10:00:00,6.76,6.77,6.69,6.7,568425.0,6.76,6.77,6.69,6.7,568425.0
2023-09-25 10:30:00,6.69,6.73,6.66,6.66,281980.0,6.69,6.73,6.66,6.66,281980.0
2023-09-25 11:00:00,6.66,6.67,6.62,6.62,280693.0,6.66,6.67,6.62,6.62,280693.0
2023-09-25 11:30:00,6.62,6.63,6.6,6.6,514136.0,6.62,6.63,6.6,6.6,514136.0
2023-09-25 12:00:00,6.6,6.65,6.6,6.64,417509.0,6.6,6.65,6.6,6.64,417509.0
2023-09-25 12:30:00,6.64,6.65,6.6,6.61,415738.0,6.64,6.65,6.6,6.61,415738.0
2023-09-25 13:00:00,6.61,6.62,6.57,6.57,412253.0,6.61,6.62,6.57,6.57,412253.0
2023-09-25 13:30:00,6.57,6.61,6.56,6.58,372631.0,6.57,6.61,6.56,6.58,372631.0
2023-09-25 14:00:00,6.58,6.59,6.56,6.57,131165.0,6.58,6.59,6.56,6.57,131165.0
2023-09-25 14:30:00,6.57,6.58,6.55,6.57,379284.0,6.57,6.58,6.55,6.57,379284.0
2023-09-25 15:00:00,6.57,6.57,6.54,6.56,352660.0,6.57,6.57,6.54,6.56,352660.0
2023-09-25 15:30:00,6.56,6.57,6.54,6.55,1425752.0,6.56,6.57,6.54,6.55,1425752.0
2023-09-26 09:30:00,6.49,6.58,6.48,6.55,332286.0,6.49,6.58,6.48,6.55,332286.0
2023-09-26 10:00:00,6.55,6.57,6.48,6.56,282754.0,6.55,6.57,6.48,6.56,282754.0
2023-09-26 10:30:00,6.55,6.56,6.51,6.54,269331.0,6.55,6.56,6.51,6.54,269331.0
2023-09-26 11:00:00,6.54,6.54,6.46,6.47,203592.0,6.54,6.54,6.46,6.47,203592.0
2023-09-26 11:30:00,6.47,6.48,6.44,6.46,508343.0,6.47,6.48,6.44,6.46,508343.0
2023-09-26 12:00:00,6.46,6.49,6.44,6.44,324036.0,6.46,6.49,6.44,6.44,324036.0
2023-09-26 12:30:00,6.44,6.47,6.43,6.43,415924.0,6.44,6.47,6.43,6.43,415924.0
2023-09-26 13:00:00,6.44,6.45,6.42,6.42,327060.0,6.44,6.45,6.42,6.42,327060.0
2023-09-26 13:30:00,6.42,6.45,6.41,6.45,386903.0,6.42,6.45,6.41,6.45,386903.0
2023-09-26 14:00:00,6.45,6.45,6.4,6.42,571151.0,6.45,6.45,6.4,6.42,571151.0
2023-09-26 14:30:00,6.42,6.45,6.42,6.45,230182.0,6.42,6.45,6.42,6.45,230182.0
2023-09-26 15:00:00,6.45,6.46,6.42,6.44,403496.0,6.45,6.46,6.42,6.44,403496.0
2023-09-26 15:30:00,6.44,6.46,6.43,6.43,1573094.0,6.44,6.46,6.43,6.43,1573094.0
2023-09-27 09:30:00,6.46,6.5,6.41,6.44,498901.0,6.46,6.5,6.41,6.44,498901.0
2023-09-27 10:00:00,6.44,6.46,6.39,6.41,285943.0,6.44,6.46,6.39,6.41,285943.0
2023-09-27 10:30:00,6.4,6.45,6.39,6.43,303029.0,6.4,6.45,6.39,6.43,303029.0
2023-09-27 11:00:00,6.43,6.44,6.4,6.41,469760.0,6.43,6.44,6.4,6.41,469760.0
2023-09-27 11:30:00,6.41,6.41,6.35,6.36,332327.0,6.41,6.41,6.35,6.36,332327.0
2023-09-27 12:00:00,6.35,6.36,6.33,6.35,268378.0,6.35,6.36,6.33,6.35,268378.0
2023-09-27 12:30:00,6.35,6.38,6.34,6.36,320146.0,6.35,6.38,6.34,6.36,320146.0
2023-09-27 13:00:00,6.36,6.38,6.33,6.33,160633.0,6.36,6.38,6.33,6.33,160633.0
2023-09-27 13:30:00,6.33,6.35,6.29,6.35,661502.0,6.33,6.35,6.29,6.35,661502.0
2023-09-27 14:00:00,6.35,6.39,6.34,6.39,179764.0,6.35,6.39,6.34,6.39,179764.0
2023-09-27 14:30:00,6.39,6.41,6.38,6.39,243399.0,6.39,6.41,6.38,6.39,243399.0
2023-09-27 15:00:00,6.39,6.45,6.38,6.43,602835.0,6.39,6.45,6.38,6.43,602835.0
2023-09-27 15:30:00,6.43,6.44,6.38,6.4,1382014.0,6.43,6.44,6.38,6.4,1382014.0
2023-09-28 09:30:00,6.4,6.46,6.35,6.44,701786.0,6.4,6.46,6.35,6.44,701786.0
2023-09-28 10:00:00,6.45,6.45,6.37,6.41,344265.0,6.45,6.45,6.37,6.41,344265.0
2023-09-28 10:30:00,6.41,6.44,6.38,6.43,202371.0,6.41,6.44,6.38,6.43,202371.0
2023-09-28 11:00:00,6.43,6.46,6.42,6.45,231559.0,6.43,6.46,6.42,6.45,231559.0
2023-09-28 11:30:00,6.45,6.49,6.45,6.48,245151.0,6.45,6.49,6.45,6.48,245151.0
2023-09-28 12:00:00,6.48,6.51,6.47,6.5,253536.0,6.48,6.51,6.47,6.5,253536.0
2023-09-28 12:30:00,6.5,6.57,6.48,6.55,706136.0,6.5,6.57,6.48,6.55,706136.0
2023-09-28 13:00:00,6.55,6.57,6.52,6.54,291412.0,6.55,6.57,6.52,6.54,291412.0
2023-09-28 13:30:00,6.54,6.56,6.51,6.56,436099.0,6.54,6.56,6.51,6.56,436099.0
2023-09-28 14:00:00,6.56,6.6,6.55,6.57,208940.0,6.56,6.6,6.55,6.57,208940.0
2023-09-28 14:30:00,6.58,6.58,6.54,6.57,372096.0,6.58,6.58,6.54,6.57,372096.0
2023-09-28 15:00:00,6.57,6.59,6.56,6.59,402301.0,6.57,6.59,6.56,6.59,402301.0
2023-09-28 15:30:00,6.58,6.59,6.53,6.54,857556.0,6.58,6.59,6.53,6.54,857556.0
2023-09-29 09:30:00,6.79,6.98,6.78,6.91,1071895.0,6.79,6.98,6.78,6.91,1071895.0
2023-09-29 10:00:00,6.92,6.92,6.85,6.89,613227.0,6.92,6.92,6.85,6.89,613227.0
2023-09-29 10:30:00,6.89,6.93,6.88,6.89,272612.0,6.89,6.93,6.88,6.89,272612.0
2023-09-29 11:00:00,6.88,6.93,6.84,6.91,453574.0,6.88,6.93,6.84,6.91,453574.0
2023-09-29 11:30:00,6.9,6.93,6.87,6.89,440333.0,6.9,6.93,6.87,6.89,440333.0
2023-09-29 12:00:00,6.89,6.91,6.85,6.86,373001.0,6.89,6.91,6.85,6.86,373001.0
2023-09-29 12:30:00,6.86,6.87,6.81,6.83,344225.0,6.86,6.87,6.81,6.83,344225.0
2023-09-29 13:00:00,6.82,6.83,6.77,6.82,356436.0,6.82,6.83,6.77,6.82,356436.0
2023-09-29 13:30:00,6.82,6.82,6.79,6.79,159650.0,6.82,6.82,6.79,6.79,159650.0
2023-09-29 14:00:00,6.79,6.82,6.78,6.81,265593.0,6.79,6.82,6.78,6.81,265593.0
2023-09-29 14:30:00,6.81,6.84,6.8,6.84,151453.0,6.81,6.84,6.8,6.84,151453.0
2023-09-29 15:00:00,6.84,6.88,6.84,6.88,474663.0,6.84,6.88,6.84,6.88,474663.0
2023-09-29 15:30:00,6.87,6.88,6.84,6.85,1157010.0,6.87,6.88,6.84,6.85,1157010.0
2023-10-02 09:30:00,6.8,6.87,6.66,6.74,437025.0,6.8,6.87,6.66,6.74,437025.0
2023-10-02 10:00:00,6.74,6.78,6.69,6.69,204271.0,6.74,6.78,6.69,6.69,204271.0
2023-10-02 10:30:00,6.7,6.73,6.65,6.67,363157.0,6.7,6.73,6.65,6.67,363157.0
2023-10-02 11:00:00,6.67,6.76,6.66,6.75,292041.0,6.67,6.76,6.66,6.75,292041.0
2023-10-02 11:30:00,6.75,6.75,6.69,6.7,199062.0,6.75,6.75,6.69,6.7,199062.0
2023-10-02 12:00:00,6.7,6.74,6.69,6.72,197789.0,6.7,6.74,6.69,6.72,197789.0
2023-10-02 12:30:00,6.71,6.75,6.71,6.72,166437.0,6.71,6.75,6.71,6.72,166437.0
2023-10-02 13:00:00,6.72,6.74,6.7,6.73,233621.0,6.72,6.74,6.7,6.73,233621.0
2023-10-02 13:30:00,6.73,6.76,6.71,6.74,182754.0,6.73,6.76,6.71,6.74,182754.0
2023-10-02 14:00:00,6.73,6.76,6.71,6.72,303532.0,6.73,6.76,6.71,6.72,303532.0
2023-10-02 14:30:00,6.72,6.72,6.69,6.7,168587.0,6.72,6.72,6.69,6.7,168587.0
2023-10-02 15:00:00,6.7,6.71,6.66,6.66,293936.0,6.7,6.71,6.66,6.66,293936.0
2023-10-02 15:30:00,6.66,6.7,6.64,6.7,996948.0,6.66,6.7,6.64,6.7,996948.0
2023-10-03 09:30:00,6.52,6.67,6.51,6.63,381322.0,6.52,6.67,6.51,6.63,381322.0
2023-10-03 10:00:00,6.62,6.63,6.56,6.57,478859.0,6.62,6.63,6.56,6.57,478859.0
2023-10-03 10:30:00,6.57,6.57,6.49,6.51,427442.0,6.57,6.57,6.49,6.51,427442.0
2023-10-03 11:00:00,6.5,6.52,6.49,6.5,249403.0,6.5,6.52,6.49,6.5,249403.0
2023-10-03 11:30:00,6.5,6.53,6.48,6.48,259069.0,6.5,6.53,6.48,6.48,259069.0
2023-10-03 12:00:00,6.48,6.53,6.48,6.52,278724.0,6.48,6.53,6.48,6.52,278724.0
2023-10-03 12:30:00,6.52,6.54,6.49,6.53,375984.0,6.52,6.54,6.49,6.53,375984.0
2023-10-03 13:00:00,6.53,6.54,6.5,6.51,145990.0,6.53,6.54,6.5,6.51,145990.0
2023-10-03 13:30:00,6.51,6.51,6.48,6.5,174927.0,6.51,6.51,6.48,6.5,174927.0
2023-10-03 14:00:00,6.49,6.53,6.47,6.53,555825.0,6.49,6.53,6.47,6.53,555825.0
2023-10-03 14:30:00,6.53,6.55,6.52,6.53,310496.0,6.53,6.55,6.52,6.53,310496.0
2023-10-03 15:00:00,6.53,6.54,6.5,6.51,225019.0,6.53,6.54,6.5,6.51,225019.0
2023-10-03 15:30:00,6.5,6.55,6.5,6.55,1207617.0,6.5,6.55,6.5,6.55,1207617.0
2023-10-04 09:30:00,6.57,6.63,6.53,6.54,248323.0,6.57,6.63,6.53,6.54,248323.0
2023-10-04 10:00:00,6.54,6.56,6.49,6.5,212299.0,6.54,6.56,6.49,6.5,212299.0
2023-10-04 10:30:00,6.5,6.54,6.49,6.5,261098.0,6.5,6.54,6.49,6.5,261098.0
2023-10-04 11:00:00,6.5,6.56,6.48,6.56,315482.0,6.5,6.56,6.48,6.56,315482.0
2023-10-04 11:30:00,6.55,6.57,6.52,6.57,239134.0,6.55,6.57,6.52,6.57,239134.0
2023-10-04 12:00:00,6.57,6.61,6.56,6.61,218553.0,6.57,6.61,6.56,6.61,218553.0
2023-10-04 12:30:00,6.61,6.63,6.59,6.6,240953.0,6.61,6.63,6.59,6.6,240953.0
2023-10-04 13:00:00,6.6,6.61,6.58,6.58,109975.0,6.6,6.61,6.58,6.58,109975.0
2023-10-04 13:30:00,6.58,6.62,6.57,6.61,147148.0,6.58,6.62,6.57,6.61,147148.0
2023-10-04 14:00:00,6.61,6.61,6.57,6.6,201737.0,6.61,6.61,6.57,6.6,201737.0
2023-10-04 14:30:00,6.6,6.63,6.59,6.63,207756.0,6.6,6.63,6.59,6.63,207756.0
2023-10-04 15:00:00,6.62,6.63,6.61,6.63,161041.0,6.62,6.63,6.61,6.63,161041.0
2023-10-04 15:30:00,6.63,6.64,6.61,6.62,925514.0,6.63,6.64,6.61,6.62,925514.0
2023-10-05 09:30:00,6.58,6.66,6.53,6.6,314305.0,6.58,6.66,6.53,6.6,314305.0
2023-10-05 10:00:00,6.61,6.69,6.59,6.69,458652.0,6.61,6.69,6.59,6.69,458652.0
2023-10-05 10:30:00,6.69,6.69,6.59,6.59,357102.0,6.69,6.69,6.59,6.59,357102.0
2023-10-05 11:00:00,6.59,6.6,6.54,6.54,394837.0,6.59,6.6,6.54,6.54,394837.0
2023-10-05 11:30:00,6.54,6.56,6.5,6.5,358396.0,6.54,6.56,6.5,6.5,358396.0
2023-10-05 12:00:00,6.5,6.54,6.5,6.52,295464.0,6.5,6.54,6.5,6.52,295464.0
2023-10-05 12:30:00,6.52,6.53,6.48,6.5,187953.0,6.52,6.53,6.48,6.5,187953.0
2023-10-05 13:00:00,6.5,6.54,6.48,6.54,216547.0,6.5,6.54,6.48,6.54,216547.0
2023-10-05 13:30:00,6.54,6.58,6.52,6.58,301407.0,6.54,6.58,6.52,6.58,301407.0
2023-10-05 14:00:00,6.58,6.59,6.57,6.58,212988.0,6.58,6.59,6.57,6.58,212988.0
2023-10-05 14:30:00,6.59,6.62,6.58,6.61,175564.0,6.59,6.62,6.58,6.61,175564.0
2023-10-05 15:00:00,6.61,6.61,6.57,6.6,405645.0,6.61,6.61,6.57,6.6,405645.0
2023-10-05 15:30:00,6.59,6.61,6.59,6.61,814017.0,6.59,6.61,6.59,6.61,814017.0
2023-10-06 09:30:00,6.54,6.63,6.47,6.52,680333.0,6.54,6.63,6.47,6.52,680333.0
2023-10-06 10:00:00,6.51,6.54,6.44,6.54,968230.0,6.51,6.54,6.44,6.54,968230.0
2023-10-06 10:30:00,6.54,6.56,6.49,6.5,307909.0,6.54,6.56,6.49,6.5,307909.0
2023-10-06 11:00:00,6.5,6.61,6.49,6.58,248662.0,6.5,6.61,6.49,6.58,248662.0
2023-10-06 11:30:00,6.58,6.65,6.57,6.65,643974.0,6.58,6.65,6.57,6.65,643974.0
2023-10-06 12:00:00,6.65,6.66,6.61,6.61,368526.0,6.65,6.66,6.61,6.61,368526.0
2023-10-06 12:30:00,6.61,6.64,6.59,6.62,172868.0,6.61,6.64,6.59,6.62,172868.0
2023-10-06 13:00:00,6.63,6.67,6.62,6.65,225754.0,6.63,6.67,6.62,6.65,225754.0
2023-10-06 13:30:00,6.65,6.68,6.64,6.65,256773.0,6.65,6.68,6.64,6.65,256773.0
2023-10-06 14:00:00,6.66,6.69,6.65,6.69,241607.0,6.66,6.69,6.65,6.69,241607.0
2023-10-06 14:30:00,6.69,6.72,6.68,6.69,257723.0,6.69,6.72,6.68,6.69,257723.0
2023-10-06 15:00:00,6.69,6.69,6.65,6.68,251612.0,6.69,6.69,6.65,6.68,251612.0
2023-10-06 15:30:00,6.68,6.68,6.64,6.67,1742505.0,6.68,6.68,6.64,6.67,1742505.0
2023-10-09 09:30:00,6.61,6.68,6.53,6.58,389445.0,6.61,6.68,6.53,6.58,389445.0
2023-10-09 10:00:00,6.58,6.63,6.56,6.62,239725.0,6.58,6.63,6.56,6.62,239725.0
2023-10-09 10:30:00,6.62,6.62,6.56,6.56,300752.0,6.62,6.62,6.56,6.56,300752.0
2023-10-09 11:00:00,6.56,6.62,6.56,6.61,161365.0,6.56,6.62,6.56,6.61,161365.0
2023-10-09 11:30:00,6.61,6.63,6.6,6.63,342384.0,6.61,6.63,6.6,6.63,342384.0
2023-10-09 12:00:00,6.63,6.66,6.62,6.62,246524.0,6.63,6.66,6.62,6.62,246524.0
2023-10-09 12:30:00,6.62,6.63,6.6,6.62,160983.0,6.62,6.63,6.6,6.62,160983.0
2023-10-09 13:00:00,6.62,6.66,6.61,6.66,152386.0,6.62,6.66,6.61,6.66,152386.0
2023-10-09 13:30:00,6.66,6.72,6.65,6.72,169751.0,6.66,6.72,6.65,6.72,169751.0
2023-10-09 14:00:00,6.72,6.76,6.71,6.75,181555.0,6.72,6.76,6.71,6.75,181555.0
2023-10-09 14:30:00,6.75,6.77,6.73,6.75,187670.0,6.75,6.77,6.73,6.75,187670.0
2023-10-09 15:00:00,6.75,6.77,6.73,6.73,298956.0,6.75,6.77,6.73,6.73,298956.0
2023-10-09 15:30:00,6.74,6.74,6.72,6.74,862091.0,6.74,6.74,6.72,6.74,862091.0
2023-10-10 09:30:00,6.78,6.85,6.73,6.79,375360.0,6.78,6.85,6.73,6.79,375360.0
2023-10-10 10:00:00,6.79,6.86,6.78,6.85,228789.0,6.79,6.86,6.78,6.85,228789.0
2023-10-10 10:30:00,6.85,6.85,6.79,6.81,260070.0,6.85,6.85,6.79,6.81,260070.0
2023-10-10 11:00:00,6.8,6.81,6.74,6.74,252834.0,6.8,6.81,6.74,6.74,252834.0
2023-10-10 11:30:00,6.75,6.78,6.71,6.78,376797.0,6.75,6.78,6.71,6.78,376797.0
2023-10-10 12:00:00,6.78,6.78,6.72,6.75,310832.0,6.78,6.78,6.72,6.75,310832.0
2023-10-10 12:30:00,6.75,6.76,6.71,6.73,220110.0,6.75,6.76,6.71,6.73,220110.0
2023-10-10 13:00:00,6.73,6.73,6.65,6.67,321480.0,6.73,6.73,6.65,6.67,321480.0
2023-10-10 13:30:00,6.67,6.68,6.65,6.66,251870.0,6.67,6.68,6.65,6.66,251870.0
2023-10-10 14:00:00,6.66,6.66,6.61,6.62,361338.0,6.66,6.66,6.61,6.62,361338.0
2023-10-10 14:30:00,6.62,6.63,6.59,6.61,499916.0,6.62,6.63,6.59,6.61,499916.0
2023-10-10 15:00:00,6.61,6.61,6.57,6.58,433435.0,6.61,6.61,6.57,6.58,433435.0
2023-10-10 15:30:00,6.58,6.63,6.57,6.62,1437102.0,6.58,6.63,6.57,6.62,1437102.0
2023-10-11 09:30:00,6.64,6.73,6.64,6.66,463775.0,6.64,6.73,6.64,6.66,463775.0
2023-10-11 10:00:00,6.65,6.72,6.65,6.69,340445.0,6.65,6.72,6.65,6.69,340445.0
2023-10-11 10:30:00,6.69,6.72,6.67,6.71,248329.0,6.69,6.72,6.67,6.71,248329.0
2023-10-11 11:00:00,6.71,6.74,6.68,6.68,379156.0,6.71,6.74,6.68,6.68,379156.0
2023-10-11 11:30:00,6.69,6.7,6.68,6.7,129708.0,6.69,6.7,6.68,6.7,129708.0
2023-10-11 12:00:00,6.7,6.71,6.65,6.65,262665.0,6.7,6.71,6.65,6.65,262665.0
2023-10-11 12:30:00,6.65,6.67,6.63,6.66,223352.0,6.65,6.67,6.63,6.66,223352.0
2023-10-11 13:00:00,6.66,6.68,6.65,6.67,222394.0,6.66,6.68,6.65,6.67,222394.0
2023-10-11 13:30:00,6.67,6.68,6.64,6.68,289459.0,6.67,6.68,6.64,6.68,289459.0
2023-10-11 14:00:00,6.68,6.71,6.67,6.69,249020.0,6.68,6.71,6.67,6.69,249020.0
2023-10-11 14:30:00,6.69,6.71,6.68,6.7,174065.0,6.69,6.71,6.68,6.7,174065.0
2023-10-11 15:00:00,6.7,6.7,6.65,6.69,701891.0,6.7,6.7,6.65,6.69,701891.0
2023-10-11 15:30:00,6.7,6.74,6.69,6.74,1202987.0,6.7,6.74,6.69,6.74,1202987.0
2023-10-12 09:30:00,6.72,6.73,6.59,6.61,450684.0,6.72,6.73,6.59,6.61,450684.0
2023-10-12 10:00:00,6.62,6.62,6.58,6.61,278041.0,6.62,6.62,6.58,6.61,278041.0
2023-10-12 10:30:00,6.61,6.61,6.54,6.57,197021.0,6.61,6.61,6.54,6.57,197021.0
2023-10-12 11:00:00,6.57,6.63,6.55,6.61,175781.0,6.57,6.63,6.55,6.61,175781.0
2023-10-12 11:30:00,6.61,6.61,6.57,6.6,188062.0,6.61,6.61,6.57,6.6,188062.0
2023-10-12 12:00:00,6.6,6.63,6.58,6.63,194065.0,6.6,6.63,6.58,6.63,194065.0
2023-10-12 12:30:00,6.63,6.65,6.62,6.64,238892.0,6.63,6.65,6.62,6.64,238892.0
2023-10-12 13:00:00,6.64,6.64,6.55,6.57,607658.0,6.64,6.64,6.55,6.57,607658.0
2023-10-12 13:30:00,6.56,6.57,6.55,6.56,264110.0,6.56,6.57,6.55,6.56,264110.0
2023-10-12 14:00:00,6.57,6.6,6.56,6.6,160368.0,6.57,6.6,6.56,6.6,160368.0
2023-10-12 14:30:00,6.6,6.61,6.58,6.6,169286.0,6.6,6.61,6.58,6.6,169286.0
2023-10-12 15:00:00,6.6,6.61,6.58,6.6,344192.0,6.6,6.61,6.58,6.6,344192.0
2023-10-12 15:30:00,6.6,6.63,6.59,6.62,873609.0,6.6,6.63,6.59,6.62,873609.0
2023-10-13 09:30:00,6.6,6.65,6.56,6.6,262110.0,6.6,6.65,6.56,6.6,262110.0
2023-10-13 10:00:00,6.6,6.61,6.55,6.58,271317.0,6.6,6.61,6.55,6.58,271317.0
2023-10-13 10:30:00,6.57,6.58,6.53,6.57,246448.0,6.57,6.58,6.53,6.57,246448.0
2023-10-13 11:00:00,6.56,6.58,6.54,6.56,134759.0,6.56,6.58,6.54,6.56,134759.0
2023-10-13 11:30:00,6.56,6.57,6.53,6.54,120717.0,6.56,6.57,6.53,6.54,120717.0
2023-10-13 12:00:00,6.54,6.57,6.54,6.57,117201.0,6.54,6.57,6.54,6.57,117201.0
2023-10-13 12:30:00,6.57,6.58,6.54,6.56,144943.0,6.57,6.58,6.54,6.56,144943.0
2023-10-13 13:00:00,6.56,6.58,6.54,6.55,179981.0,6.56,6.58,6.54,6.55,179981.0
2023-10-13 13:30:00,6.55,6.61,6.55,6.6,183607.0,6.55,6.61,6.55,6.6,183607.0
2023-10-13 14:00:00,6.6,6.61,6.59,6.61,111226.0,6.6,6.61,6.59,6.61,111226.0
2023-10-13 14:30:00,6.61,6.64,6.6,6.63,98382.0,6.61,6.64,6.6,6.63,98382.0
2023-10-13 15:00:00,6.63,6.64,6.61,6.61,251890.0,6.63,6.64,6.61,6.61,251890.0
2023-10-13 15:30:00,6.62,6.63,6.6,6.62,714724.0,6.62,6.63,6.6,6.62,714724.0
2023-10-16 09:30:00,6.66,6.89,6.66,6.86,828945.0,6.66,6.89,6.66,6.86,828945.0
2023-10-16 10:00:00,6.85,6.87,6.75,6.87,551595.0,6.85,6.87,6.75,6.87,551595.0
2023-10-16 10:30:00,6.86,6.89,6.84,6.89,371277.0,6.86,6.89,6.84,6.89,371277.0
2023-10-16 11:00:00,6.89,6.89,6.86,6.87,330781.0,6.89,6.89,6.86,6.87,330781.0
2023-10-16 11:30:00,6.87,6.94,6.85,6.94,385345.0,6.87,6.94,6.85,6.94,385345.0
2023-10-16 12:00:00,6.94,6.99,6.92,6.98,484216.0,6.94,6.99,6.92,6.98,484216.0
2023-10-16 12:30:00,6.98,6.99,6.95,6.97,274181.0,6.98,6.99,6.95,6.97,274181.0
2023-10-16 13:00:00,6.97,7.03,6.96,7.02,501034.0,6.97,7.03,6.96,7.02,501034.0
2023-10-16 13:30:00,7.03,7.03,7.0,7.02,492977.0,7.03,7.03,7.0,7.02,492977.0
2023-10-16 14:00:00,7.02,7.03,7.0,7.0,208806.0,7.02,7.03,7.0,7.0,208806.0
2023-10-16 14:30:00,7.0,7.01,6.99,7.0,330338.0,7.0,7.01,6.99,7.0,330338.0
2023-10-16 15:00:00,7.0,7.02,6.99,7.0,373621.0,7.0,7.02,6.99,7.0,373621.0
2023-10-16 15:30:00,7.01,7.02,6.98,7.0,1378113.0,7.01,7.02,6.98,7.0,1378113.0
2023-10-17 09:30:00,6.97,7.35,6.93,7.33,1607459.0,6.97,7.35,6.93,7.33,1607459.0
2023-10-17 10:00:00,7.34,7.54,7.33,7.45,1075693.0,7.34,7.54,7.33,7.45,1075693.0
2023-10-17 10:30:00,7.45,7.45,7.38,7.39,591290.0,7.45,7.45,7.38,7.39,591290.0
2023-10-17 11:00:00,7.39,7.46,7.38,7.45,310462.0,7.39,7.46,7.38,7.45,310462.0
2023-10-17 11:30:00,7.45,7.54,7.43,7.53,615442.0,7.45,7.54,7.43,7.53,615442.0
2023-10-17 12:00:00,7.52,7.55,7.48,7.54,836683.0,7.52,7.55,7.48,7.54,836683.0
2023-10-17 12:30:00,7.54,7.55,7.46,7.46,491498.0,7.54,7.55,7.46,7.46,491498.0
2023-10-17 13:00:00,7.47,7.48,7.44,7.47,256449.0,7.47,7.48,7.44,7.47,256449.0
2023-10-17 13:30:00,7.47,7.47,7.37,7.4,378220.0,7.47,7.47,7.37,7.4,378220.0
2023-10-17 14:00:00,7.4,7.45,7.39,7.45,317890.0,7.4,7.45,7.39,7.45,317890.0
2023-10-17 14:30:00,7.45,7.46,7.4,7.41,280197.0,7.45,7.46,7.4,7.41,280197.0
2023-10-17 15:00:00,7.41,7.43,7.39,7.43,294438.0,7.41,7.43,7.39,7.43,294438.0
2023-10-17 15:30:00,7.43,7.44,7.38,7.39,1287803.0,7.43,7.44,7.38,7.39,1287803.0
2023-10-18 09:30:00,7.31,7.35,7.25,7.28,450736.0,7.31,7.35,7.25,7.28,450736.0
2023-10-18 10:00:00,7.29,7.36,7.28,7.33,420300.0,7.29,7.36,7.28,7.33,420300.0
2023-10-18 10:30:00,7.34,7.4,7.28,7.29,258726.0,7.34,7.4,7.28,7.29,258726.0
2023-10-18 11:00:00,7.29,7.31,7.27,7.29,161098.0,7.29,7.31,7.27,7.29,161098.0
2023-10-18 11:30:00,7.29,7.32,7.27,7.3,156042.0,7.29,7.32,7.27,7.3,156042.0
2023-10-18 12:00:00,7.31,7.34,7.27,7.3,150311.0,7.31,7.34,7.27,7.3,150311.0
2023-10-18 12:30:00,7.3,7.31,7.28,7.3,118250.0,7.3,7.31,7.28,7.3,118250.0
2023-10-18 13:00:00,7.3,7.36,7.29,7.33,208711.0,7.3,7.36,7.29,7.33,208711.0
2023-10-18 13:30:00,7.33,7.35,7.3,7.35,219614.0,7.33,7.35,7.3,7.35,219614.0
2023-10-18 14:00:00,7.35,7.35,7.32,7.33,242986.0,7.35,7.35,7.32,7.33,242986.0
2023-10-18 14:30:00,7.33,7.36,7.32,7.35,363263.0,7.33,7.36,7.32,7.35,363263.0
2023-10-18 15:00:00,7.34,7.35,7.32,7.33,223980.0,7.34,7.35,7.32,7.33,223980.0
2023-10-18 15:30:00,7.32,7.35,7.31,7.31,976963.0,7.32,7.35,7.31,7.31,976963.0
2023-10-19 09:30:00,7.24,7.38,7.24,7.32,436914.0,7.24,7.38,7.24,7.32,436914.0
2023-10-19 10:00:00,7.32,7.41,7.3,7.33,421256.0,7.32,7.41,7.3,7.33,421256.0
2023-10-19 10:30:00,7.33,7.4,7.32,7.36,366727.0,7.33,7.4,7.32,7.36,366727.0
2023-10-19 11:00:00,7.36,7.42,7.34,7.42,311137.0,7.36,7.42,7.34,7.42,311137.0
2023-10-19 11:30:00,7.42,7.46,7.41,7.43,323792.0,7.42,7.46,7.41,7.43,323792.0
2023-10-19 12:00:00,7.43,7.51,7.41,7.45,337783.0,7.43,7.51,7.41,7.45,337783.0
2023-10-19 12:30:00,7.46,7.52,7.41,7.49,366743.0,7.46,7.52,7.41,7.49,366743.0
2023-10-19 13:00:00,7.49,7.57,7.48,7.56,814432.0,7.49,7.57,7.48,7.56,814432.0
2023-10-19 13:30:00,7.56,7.57,7.45,7.46,526886.0,7.56,7.57,7.45,7.46,526886.0
2023-10-19 14:00:00,7.47,7.47,7.4,7.41,272302.0,7.47,7.47,7.4,7.41,272302.0
2023-10-19 14:30:00,7.42,7.42,7.36,7.38,229820.0,7.42,7.42,7.36,7.38,229820.0
2023-10-19 15:00:00,7.39,7.4,7.34,7.37,282191.0,7.39,7.4,7.34,7.37,282191.0
2023-10-19 15:30:00,7.37,7.39,7.35,7.37,819904.0,7.37,7.39,7.35,7.37,819904.0
2023-10-20 09:30:00,7.33,7.44,7.26,7.31,692469.0,7.33,7.44,7.26,7.31,692469.0
2023-10-20 10:00:00,7.3,7.38,7.29,7.35,268156.0,7.3,7.38,7.29,7.35,268156.0
2023-10-20 10:30:00,7.35,7.42,7.34,7.38,342746.0,7.35,7.42,7.34,7.38,342746.0
2023-10-20 11:00:00,7.38,7.38,7.32,7.34,221491.0,7.38,7.38,7.32,7.34,221491.0
2023-10-20 11:30:00,7.34,7.4,7.32,7.4,198938.0,7.34,7.4,7.32,7.4,198938.0
2023-10-20 12:00:00,7.39,7.4,7.32,7.35,313765.0,7.39,7.4,7.32,7.35,313765.0
2023-10-20 12:30:00,7.34,7.36,7.31,7.35,221275.0,7.34,7.36,7.31,7.35,221275.0
2023-10-20 13:00:00,7.35,7.36,7.29,7.33,290952.0,7.35,7.36,7.29,7.33,290952.0
2023-10-20 13:30:00,7.34,7.35,7.28,7.31,269473.0,7.34,7.35,7.28,7.31,269473.0
2023-10-20 14:00:00,7.31,7.32,7.28,7.29,125016.0,7.31,7.32,7.28,7.29,125016.0
2023-10-20 14:30:00,7.28,7.3,7.26,7.27,192220.0,7.28,7.3,7.26,7.27,192220.0
2023-10-20 15:00:00,7.27,7.29,7.25,7.27,163578.0,7.27,7.29,7.25,7.27,163578.0
2023-10-20 15:30:00,7.27,7.29,7.25,7.28,833182.0,7.27,7.29,7.25,7.28,833182.0
2023-10-23 09:30:00,7.25,7.26,7.09,7.17,948323.0,7.25,7.26,7.09,7.17,948323.0
2023-10-23 10:00:00,7.17,7.18,7.12,7.13,323242.0,7.17,7.18,7.12,7.13,323242.0
2023-10-23 10:30:00,7.13,7.32,7.13,7.32,736955.0,7.13,7.32,7.13,7.32,736955.0
2023-10-23 11:00:00,7.31,7.31,7.24,7.24,520012.0,7.31,7.31,7.24,7.24,520012.0
2023-10-23 11:30:00,7.25,7.28,7.2,7.27,585384.0,7.25,7.28,7.2,7.27,585384.0
2023-10-23 12:00:00,7.27,7.29,7.22,7.28,281637.0,7.27,7.29,7.22,7.28,281637.0
2023-10-23 12:30:00,7.28,7.32,7.27,7.32,174719.0,7.28,7.32,7.27,7.32,174719.0
2023-10-23 13:00:00,7.32,7.33,7.26,7.27,231302.0,7.32,7.33,7.26,7.27,231302.0
2023-10-23 13:30:00,7.27,7.31,7.26,7.28,188987.0,7.27,7.31,7.26,7.28,188987.0
2023-10-23 14:00:00,7.29,7.3,7.26,7.28,191362.0,7.29,7.3,7.26,7.28,191362.0
2023-10-23 14:30:00,7.28,7.29,7.24,7.26,186039.0,7.28,7.29,7.24,7.26,186039.0
2023-10-23 15:00:00,7.26,7.26,7.18,7.18,262113.0,7.26,7.26,7.18,7.18,262113.0
2023-10-23 15:30:00,7.19,7.2,7.17,7.2,738323.0,7.19,7.2,7.17,7.2,738323.0
2023-10-24 09:30:00,7.26,7.31,7.16,7.3,397648.0,7.26,7.31,7.16,7.3,397648.0
2023-10-24 10:00:00,7.29,7.35,7.25,7.33,318176.0,7.29,7.35,7.25,7.33,318176.0
2023-10-24 10:30:00,7.32,7.34,7.3,7.31,242304.0,7.32,7.34,7.3,7.31,242304.0
2023-10-24 11:00:00,7.3,7.3,7.23,7.24,399185.0,7.3,7.3,7.23,7.24,399185.0
2023-10-24 11:30:00,7.24,7.24,7.17,7.18,479951.0,7.24,7.24,7.17,7.18,479951.0
2023-10-24 12:00:00,7.18,7.19,7.14,7.14,259466.0,7.18,7.19,7.14,7.14,259466.0
2023-10-24 12:30:00,7.14,7.21,7.14,7.18,203365.0,7.14,7.21,7.14,7.18,203365.0
2023-10-24 13:00:00,7.18,7.21,7.15,7.21,120644.0,7.18,7.21,7.15,7.21,120644.0
2023-10-24 13:30:00,7.21,7.22,7.19,7.21,156743.0,7.21,7.22,7.19,7.21,156743.0
2023-10-24 14:00:00,7.21,7.22,7.18,7.22,136807.0,7.21,7.22,7.18,7.22,136807.0
2023-10-24 14:30:00,7.22,7.23,7.21,7.23,99008.0,7.22,7.23,7.21,7.23,99008.0
2023-10-24 15:00:00,7.23,7.24,7.21,7.23,160890.0,7.23,7.24,7.21,7.23,160890.0
2023-10-24 15:30:00,7.23,7.24,7.22,7.23,1027745.0,7.23,7.24,7.22,7.23,1027745.0
2023-10-25 09:30:00,7.15,7.27,7.14,7.23,224798.0,7.15,7.27,7.14,7.23,224798.0
2023-10-25 10:00:00,7.23,7.26,7.2,7.26,213836.0,7.23,7.26,7.2,7.26,213836.0
2023-10-25 10:30:00,7.26,7.34,7.25,7.33,247016.0,7.26,7.34,7.25,7.33,247016.0
2023-10-25 11:00:00,7.33,7.39,7.32,7.36,238624.0,7.33,7.39,7.32,7.36,238624.0
2023-10-25 11:30:00,7.37,7.38,7.33,7.34,122896.0,7.37,7.38,7.33,7.34,122896.0
2023-10-25 12:00:00,7.35,7.35,7.26,7.28,131677.0,7.35,7.35,7.26,7.28,131677.0
2023-10-25 12:30:00,7.29,7.31,7.26,7.27,79992.0,7.29,7.31,7.26,7.27,79992.0
2023-10-25 13:00:00,7.27,7.29,7.25,7.29,140912.0,7.27,7.29,7.25,7.29,140912.0
2023-10-25 13:30:00,7.29,7.29,7.23,7.25,138840.0,7.29,7.29,7.23,7.25,138840.0
2023-10-25 14:00:00,7.25,7.25,7.22,7.23,95583.0,7.25,7.25,7.22,7.23,95583.0
2023-10-25 14:30:00,7.22,7.25,7.21,7.24,127886.0,7.22,7.25,7.21,7.24,127886.0
2023-10-25 15:00:00,7.24,7.25,7.22,7.25,124505.0,7.24,7.25,7.22,7.25,124505.0
2023-10-25 15:30:00,7.25,7.29,7.24,7.28,789849.0,7.25,7.29,7.24,7.28,789849.0
2023-10-26 09:30:00,7.27,7.31,7.18,7.18,275764.0,7.27,7.31,7.18,7.18,275764.0
2023-10-26 10:00:00,7.18,7.27,7.17,7.26,266767.0,7.18,7.27,7.17,7.26,266767.0
2023-10-26 10:30:00,7.26,7.37,7.24,7.36,326397.0,7.26,7.37,7.24,7.36,326397.0
2023-10-26 11:00:00,7.37,7.38,7.29,7.29,289982.0,7.37,7.38,7.29,7.29,289982.0
2023-10-26 11:30:00,7.29,7.33,7.28,7.3,250341.0,7.29,7.33,7.28,7.3,250341.0
2023-10-26 12:00:00,7.3,7.31,7.25,7.27,220013.0,7.3,7.31,7.25,7.27,220013.0
2023-10-26 12:30:00,7.26,7.29,7.25,7.26,131983.0,7.26,7.29,7.25,7.26,131983.0
2023-10-26 13:00:00,7.25,7.28,7.23,7.24,146488.0,7.25,7.28,7.23,7.24,146488.0
2023-10-26 13:30:00,7.24,7.31,7.22,7.31,234081.0,7.24,7.31,7.22,7.31,234081.0
2023-10-26 14:00:00,7.31,7.32,7.29,7.31,133166.0,7.31,7.32,7.29,7.31,133166.0
2023-10-26 14:30:00,7.31,7.38,7.3,7.37,197415.0,7.31,7.38,7.3,7.37,197415.0
2023-10-26 15:00:00,7.37,7.38,7.33,7.34,180489.0,7.37,7.38,7.33,7.34,180489.0
2023-10-26 15:30:00,7.34,7.34,7.27,7.27,550629.0,7.34,7.34,7.27,7.27,550629.0
2023-10-27 09:30:00,7.3,7.32,7.11,7.11,581527.0,7.3,7.32,7.11,7.11,581527.0
2023-10-27 10:00:00,7.11,7.12,7.0,7.0,2149774.0,7.11,7.12,7.0,7.0,2149774.0
2023-10-27 10:30:00,7.0,7.05,6.96,6.99,1122884.0,7.0,7.05,6.96,6.99,1122884.0
2023-10-27 11:00:00,6.98,6.99,6.9,6.9,1044764.0,6.98,6.99,6.9,6.9,1044764.0
2023-10-27 11:30:00,6.9,6.91,6.8,6.83,920840.0,6.9,6.91,6.8,6.83,920840.0
2023-10-27 12:00:00,6.83,6.88,6.68,6.69,1469262.0,6.83,6.88,6.68,6.69,1469262.0
2023-10-27 12:30:00,6.68,6.78,6.67,6.71,1106143.0,6.68,6.78,6.67,6.71,1106143.0
2023-10-27 13:00:00,6.71,6.71,6.62,6.63,724799.0,6.71,6.71,6.62,6.63,724799.0
2023-10-27 13:30:00,6.63,6.7,6.62,6.69,691999.0,6.63,6.7,6.62,6.69,691999.0
2023-10-27 14:00:00,6.69,6.69,6.61,6.61,467165.0,6.69,6.69,6.61,6.61,467165.0
2023-10-27 14:30:00,6.61,6.7,6.61,6.65,1158559.0,6.61,6.7,6.61,6.65,1158559.0
2023-10-27 15:00:00,6.65,6.68,6.6,6.63,2079190.0,6.65,6.68,6.6,6.63,2079190.0
2023-10-27 15:30:00,6.63,6.64,6.56,6.57,3022578.0,6.63,6.64,6.56,6.57,3022578.0
2023-10-30 09:30:00,6.6,6.78,6.6,6.75,843192.0,6.6,6.78,6.6,6.75,843192.0
2023-10-30 10:00:00,6.75,6.78,6.72,6.73,546740.0,6.75,6.78,6.72,6.73,546740.0
2023-10-30 10:30:00,6.73,6.74,6.7,6.71,300495.0,6.73,6.74,6.7,6.71,300495.0
2023-10-30 11:00:00,6.71,6.8,6.71,6.79,394391.0,6.71,6.8,6.71,6.79,394391.0
2023-10-30 11:30:00,6.8,6.81,6.74,6.77,407897.0,6.8,6.81,6.74,6.77,407897.0
2023-10-30 12:00:00,6.76,6.78,6.74,6.78,351155.0,6.76,6.78,6.74,6.78,351155.0
2023-10-30 12:30:00,6.78,6.79,6.73,6.73,220326.0,6.78,6.79,6.73,6.73,220326.0
2023-10-30 13:00:00,6.73,6.75,6.71,6.74,321156.0,6.73,6.75,6.71,6.74,321156.0
2023-10-30 13:30:00,6.74,6.78,6.73,6.75,227743.0,6.74,6.78,6.73,6.75,227743.0
2023-10-30 14:00:00,6.75,6.77,6.74,6.76,329122.0,6.75,6.77,6.74,6.76,329122.0
2023-10-30 14:30:00,6.77,6.79,6.72,6.73,592640.0,6.77,6.79,6.72,6.73,592640.0
2023-10-30 15:00:00,6.73,6.75,6.72,6.75,616680.0,6.73,6.75,6.72,6.75,616680.0
2023-10-30 15:30:00,6.74,6.76,6.72,6.75,1739241.0,6.74,6.76,6.72,6.75,1739241.0
2023-10-31 09:30:00,6.74,6.83,6.73,6.78,297283.0,6.74,6.83,6.73,6.78,297283.0
2023-10-31 10:00:00,6.78,6.82,6.71,6.8,318576.0,6.78,6.82,6.71,6.8,318576.0
2023-10-31 10:30:00,6.8,6.83,6.76,6.82,349351.0,6.8,6.83,6.76,6.82,349351.0
2023-10-31 11:00:00,6.82,6.86,6.8,6.82,302876.0,6.82,6.86,6.8,6.82,302876.0
2023-10-31 11:30:00,6.82,6.84,6.79,6.84,236500.0,6.82,6.84,6.79,6.84,236500.0
2023-10-31 12:00:00,6.84,6.87,6.83,6.86,214706.0,6.84,6.87,6.83,6.86,214706.0
2023-10-31 12:30:00,6.86,6.92,6.86,6.89,251413.0,6.86,6.92,6.86,6.89,251413.0
2023-10-31 13:00:00,6.89,6.9,6.84,6.86,211479.0,6.89,6.9,6.84,6.86,211479.0
2023-10-31 13:30:00,6.85,6.87,6.83,6.84,167409.0,6.85,6.87,6.83,6.84,167409.0
2023-10-31 14:00:00,6.84,6.91,6.84,6.85,506533.0,6.84,6.91,6.84,6.85,506533.0
2023-10-31 14:30:00,6.85,6.87,6.82,6.87,252832.0,6.85,6.87,6.82,6.87,252832.0
2023-10-31 15:00:00,6.87,6.88,6.85,6.87,239089.0,6.87,6.88,6.85,6.87,239089.0
2023-10-31 15:30:00,6.87,6.87,6.83,6.85,1142512.0,6.87,6.87,6.83,6.85,1142512.0
2023-11-01 09:30:00,6.83,6.87,6.62,6.66,667291.0,6.83,6.87,6.62,6.66,667291.0
2023-11-01 10:00:00,6.66,6.75,6.57,6.75,482774.0,6.66,6.75,6.57,6.75,482774.0
2023-11-01 10:30:00,6.75,6.81,6.73,6.77,342912.0,6.75,6.81,6.73,6.77,342912.0
2023-11-01 11:00:00,6.77,6.78,6.69,6.71,264045.0,6.77,6.78,6.69,6.71,264045.0
2023-11-01 11:30:00,6.7,6.74,6.67,6.74,176911.0,6.7,6.74,6.67,6.74,176911.0
2023-11-01 12:00:00,6.73,6.76,6.72,6.74,119946.0,6.73,6.76,6.72,6.74,119946.0
2023-11-01 12:30:00,6.74,6.74,6.69,6.74,218842.0,6.74,6.74,6.69,6.74,218842.0
2023-11-01 13:00:00,6.73,6.75,6.71,6.71,263003.0,6.73,6.75,6.71,6.71,263003.0
2023-11-01 13:30:00,6.71,6.73,6.69,6.71,196638.0,6.71,6.73,6.69,6.71,196638.0
2023-11-01 14:00:00,6.71,6.74,6.69,6.72,217057.0,6.71,6.74,6.69,6.72,217057.0
2023-11-01 14:30:00,6.72,6.74,6.68,6.73,388991.0,6.72,6.74,6.68,6.73,388991.0
2023-11-01 15:00:00,6.73,6.77,6.72,6.75,290102.0,6.73,6.77,6.72,6.75,290102.0
2023-11-01 15:30:00,6.75,6.78,6.75,6.77,710515.0,6.75,6.78,6.75,6.77,710515.0
2023-11-02 09:30:00,6.84,6.97,6.82,6.87,773033.0,6.84,6.97,6.82,6.87,773033.0
2023-11-02 10:00:00,6.87,6.93,6.86,6.92,248874.0,6.87,6.93,6.86,6.92,248874.0
2023-11-02 10:30:00,6.91,6.93,6.88,6.9,540999.0,6.91,6.93,6.88,6.9,540999.0
2023-11-02 11:00:00,6.9,6.91,6.88,6.91,380971.0,6.9,6.91,6.88,6.91,380971.0
2023-11-02 11:30:00,6.91,6.97,6.9,6.97,334949.0,6.91,6.97,6.9,6.97,334949.0
2023-11-02 12:00:00,6.96,6.98,6.92,6.94,456860.0,6.96,6.98,6.92,6.94,456860.0
2023-11-02 12:30:00,6.94,6.99,6.93,6.97,322928.0,6.94,6.99,6.93,6.97,322928.0
2023-11-02 13:00:00,6.97,7.01,6.96,7.0,211293.0,6.97,7.01,6.96,7.0,211293.0
2023-11-02 13:30:00,7.0,7.02,6.98,7.0,404251.0,7.0,7.02,6.98,7.0,404251.0
2023-11-02 14:00:00,7.0,7.02,6.96,6.97,380371.0,7.0,7.02,6.96,6.97,380371.0
2023-11-02 14:30:00,6.97,6.98,6.95,6.97,223777.0,6.97,6.98,6.95,6.97,223777.0
2023-11-02 15:00:00,6.97,6.98,6.95,6.97,373172.0,6.97,6.98,6.95,6.97,373172.0
2023-11-02 15:30:00,6.97,7.01,6.96,7.01,915799.0,6.97,7.01,6.96,7.01,915799.0
2023-11-03 09:30:00,7.13,7.32,7.13,7.28,760702.0,7.13,7.32,7.13,7.28,760702.0
2023-11-03 10:00:00,7.28,7.32,7.24,7.27,282487.0,7.28,7.32,7.24,7.27,282487.0
2023-11-03 10:30:00,7.26,7.26,7.2,7.21,433777.0,7.26,7.26,7.2,7.21,433777.0
2023-11-03 11:00:00,7.21,7.22,7.18,7.19,253932.0,7.21,7.22,7.18,7.19,253932.0
2023-11-03 11:30:00,7.19,7.24,7.18,7.23,312299.0,7.19,7.24,7.18,7.23,312299.0
2023-11-03 12:00:00,7.23,7.25,7.21,7.22,173962.0,7.23,7.25,7.21,7.22,173962.0
2023-11-03 12:30:00,7.22,7.28,7.21,7.27,144997.0,7.22,7.28,7.21,7.27,144997.0
2023-11-03 13:00:00,7.27,7.29,7.24,7.25,147869.0,7.27,7.29,7.24,7.25,147869.0
2023-11-03 13:30:00,7.25,7.29,7.25,7.28,200431.0,7.25,7.29,7.25,7.28,200431.0
2023-11-03 14:00:00,7.28,7.3,7.26,7.29,139835.0,7.28,7.3,7.26,7.29,139835.0
2023-11-03 14:30:00,7.29,7.33,7.29,7.33,199039.0,7.29,7.33,7.29,7.33,199039.0
2023-11-03 15:00:00,7.33,7.33,7.29,7.3,230328.0,7.33,7.33,7.29,7.3,230328.0
2023-11-03 15:30:00,7.3,7.3,7.25,7.26,918641.0,7.3,7.3,7.25,7.26,918641.0
2023-11-06 09:30:00,7.26,7.3,7.21,7.24,448802.0,7.26,7.3,7.21,7.24,448802.0
2023-11-06 10:00:00,7.24,7.28,7.17,7.18,212658.0,7.24,7.28,7.17,7.18,212658.0
2023-11-06 10:30:00,7.18,7.21,7.16,7.16,209619.0,7.18,7.21,7.16,7.16,209619.0
2023-11-06 11:00:00,7.17,7.2,7.14,7.17,309371.0,7.17,7.2,7.14,7.17,309371.0
2023-11-06 11:30:00,7.17,7.18,7.11,7.18,457679.0,7.17,7.18,7.11,7.18,457679.0
2023-11-06 12:00:00,7.18,7.19,7.15,7.16,177284.0,7.18,7.19,7.15,7.16,177284.0
2023-11-06 12:30:00,7.16,7.17,7.13,7.14,222900.0,7.16,7.17,7.13,7.14,222900.0
2023-11-06 13:00:00,7.13,7.14,7.1,7.13,147290.0,7.13,7.14,7.1,7.13,147290.0
2023-11-06 13:30:00,7.13,7.14,7.1,7.1,194232.0,7.13,7.14,7.1,7.1,194232.0
2023-11-06 14:00:00,7.11,7.15,7.1,7.15,236009.0,7.11,7.15,7.1,7.15,236009.0
2023-11-06 14:30:00,7.15,7.16,7.13,7.14,284878.0,7.15,7.16,7.13,7.14,284878.0
2023-11-06 15:00:00,7.14,7.15,7.12,7.13,229874.0,7.14,7.15,7.12,7.13,229874.0
2023-11-06 15:30:00,7.13,7.13,7.09,7.09,1877467.0,7.13,7.13,7.09,7.09,1877467.0
2023-11-07 09:30:00,7.04,7.2,7.03,7.19,470753.0,7.04,7.2,7.03,7.19,470753.0
2023-11-07 10:00:00,7.19,7.32,7.18,7.32,420540.0,7.19,7.32,7.18,7.32,420540.0
2023-11-07 10:30:00,7.31,7.33,7.26,7.28,600620.0,7.31,7.33,7.26,7.28,600620.0
2023-11-07 11:00:00,7.28,7.3,7.25,7.28,290882.0,7.28,7.3,7.25,7.28,290882.0
2023-11-07 11:30:00,7.28,7.28,7.22,7.24,309435.0,7.28,7.28,7.22,7.24,309435.0
2023-11-07 12:00:00,7.24,7.24,7.18,7.2,951073.0,7.24,7.24,7.18,7.2,951073.0
2023-11-07 12:30:00,7.19,7.2,7.09,7.14,791539.0,7.19,7.2,7.09,7.14,791539.0
2023-11-07 13:00:00,7.14,7.16,7.12,7.16,732781.0,7.14,7.16,7.12,7.16,732781.0
2023-11-07 13:30:00,7.16,7.17,7.13,7.16,422868.0,7.16,7.17,7.13,7.16,422868.0
2023-11-07 14:00:00,7.16,7.21,7.15,7.2,493254.0,7.16,7.21,7.15,7.2,493254.0
2023-11-07 14:30:00,7.2,7.23,7.19,7.21,540646.0,7.2,7.23,7.19,7.21,540646.0
2023-11-07 15:00:00,7.21,7.23,7.19,7.23,721451.0,7.21,7.23,7.19,7.23,721451.0
2023-11-07 15:30:00,7.23,7.24,7.2,7.21,1123508.0,7.23,7.24,7.2,7.21,1123508.0
2023-11-08 09:30:00,7.11,7.7,6.91,7.56,4210468.0,7.11,7.7,6.91,7.56,4210468.0
2023-11-08 10:00:00,7.57,7.58,7.4,7.53,1140762.0,7.57,7.58,7.4,7.53,1140762.0
2023-11-08 10:30:00,7.53,7.54,7.42,7.45,621471.0,7.53,7.54,7.42,7.45,621471.0
2023-11-08 11:00:00,7.45,7.48,7.37,7.46,509482.0,7.45,7.48,7.37,7.46,509482.0
2023-11-08 11:30:00,7.47,7.53,7.42,7.45,496339.0,7.47,7.53,7.42,7.45,496339.0
2023-11-08 12:00:00,7.45,7.45,7.38,7.39,654202.0,7.45,7.45,7.38,7.39,654202.0
2023-11-08 12:30:00,7.39,7.41,7.33,7.34,366710.0,7.39,7.41,7.33,7.34,366710.0
2023-11-08 13:00:00,7.35,7.43,7.34,7.42,278079.0,7.35,7.43,7.34,7.42,278079.0
2023-11-08 13:30:00,7.42,7.47,7.41,7.46,338270.0,7.42,7.47,7.41,7.46,338270.0
2023-11-08 14:00:00,7.46,7.46,7.43,7.46,391742.0,7.46,7.46,7.43,7.46,391742.0
2023-11-08 14:30:00,7.46,7.49,7.44,7.44,399748.0,7.46,7.49,7.44,7.44,399748.0
2023-11-08 15:00:00,7.45,7.46,7.44,7.46,418150.0,7.45,7.46,7.44,7.46,418150.0
2023-11-08 15:30:00,7.46,7.46,7.37,7.42,1933501.0,7.46,7.46,7.37,7.42,1933501.0
2023-11-09 09:30:00,7.48,7.5,7.4,7.47,521928.0,7.48,7.5,7.4,7.47,521928.0
2023-11-09 10:00:00,7.47,7.55,7.43,7.53,502397.0,7.47,7.55,7.43,7.53,502397.0
2023-11-09 10:30:00,7.53,7.53,7.41,7.45,411930.0,7.53,7.53,7.41,7.45,411930.0
2023-11-09 11:00:00,7.45,7.48,7.43,7.44,297147.0,7.45,7.48,7.43,7.44,297147.0
2023-11-09 11:30:00,7.43,7.46,7.38,7.41,481642.0,7.43,7.46,7.38,7.41,481642.0
2023-11-09 12:00:00,7.41,7.44,7.39,7.4,295737.0,7.41,7.44,7.39,7.4,295737.0
2023-11-09 12:30:00,7.39,7.42,7.38,7.41,263260.0,7.39,7.42,7.38,7.41,263260.0
2023-11-09 13:00:00,7.42,7.42,7.33,7.36,381371.0,7.42,7.42,7.33,7.36,381371.0
2023-11-09 13:30:00,7.36,7.36,7.3,7.3,323383.0,7.36,7.36,7.3,7.3,323383.0
2023-11-09 14:00:00,7.3,7.31,7.22,7.23,329832.0,7.3,7.31,7.22,7.23,329832.0
2023-11-09 14:30:00,7.23,7.24,7.19,7.22,344316.0,7.23,7.24,7.19,7.22,344316.0
2023-11-09 15:00:00,7.22,7.23,7.19,7.19,398414.0,7.22,7.23,7.19,7.19,398414.0
2023-11-09 15:30:00,7.2,7.2,7.18,7.18,1326485.0,7.2,7.2,7.18,7.18,1326485.0
2023-11-10 09:30:00,7.2,7.3,7.15,7.27,308757.0,7.2,7.3,7.15,7.27,308757.0
2023-11-10 10:00:00,7.26,7.27,7.15,7.16,268405.0,7.26,7.27,7.15,7.16,268405.0
2023-11-10 10:30:00,7.15,7.2,7.13,7.14,389352.0,7.15,7.2,7.13,7.14,389352.0
2023-11-10 11:00:00,7.14,7.2,7.13,7.15,379782.0,7.14,7.2,7.13,7.15,379782.0
2023-11-10 11:30:00,7.16,7.19,7.15,7.19,475395.0,7.16,7.19,7.15,7.19,475395.0
2023-11-10 12:00:00,7.18,7.23,7.17,7.23,372204.0,7.18,7.23,7.17,7.23,372204.0
2023-11-10 12:30:00,7.23,7.32,7.22,7.3,751304.0,7.23,7.32,7.22,7.3,751304.0
2023-11-10 13:00:00,7.3,7.36,7.3,7.34,633075.0,7.3,7.36,7.3,7.34,633075.0
2023-11-10 13:30:00,7.34,7.37,7.33,7.36,414186.0,7.34,7.37,7.33,7.36,414186.0
2023-11-10 14:00:00,7.36,7.37,7.33,7.35,203154.0,7.36,7.37,7.33,7.35,203154.0
2023-11-10 14:30:00,7.35,7.36,7.32,7.33,198071.0,7.35,7.36,7.32,7.33,198071.0
2023-11-10 15:00:00,7.33,7.38,7.32,7.38,341623.0,7.33,7.38,7.32,7.38,341623.0
2023-11-10 15:30:00,7.38,7.41,7.37,7.38,1918660.0,7.38,7.41,7.37,7.38,1918660.0
2023-11-13 09:30:00,7.28,7.33,7.14,7.15,379964.0,7.28,7.33,7.14,7.15,379964.0
2023-11-13 10:00:00,7.14,7.14,7.05,7.08,537190.0,7.14,7.14,7.05,7.08,537190.0
2023-11-13 10:30:00,7.08,7.08,7.01,7.06,462778.0,7.08,7.08,7.01,7.06,462778.0
2023-11-13 11:00:00,7.06,7.08,7.04,7.04,451204.0,7.06,7.08,7.04,7.04,451204.0
2023-11-13 11:30:00,7.04,7.08,7.0,7.04,465102.0,7.04,7.08,7.0,7.04,465102.0
2023-11-13 12:00:00,7.04,7.05,6.98,7.02,524525.0,7.04,7.05,6.98,7.02,524525.0
2023-11-13 12:30:00,7.01,7.02,6.99,7.02,402316.0,7.01,7.02,6.99,7.02,402316.0
2023-11-13 13:00:00,7.02,7.04,7.0,7.0,303394.0,7.02,7.04,7.0,7.0,303394.0
2023-11-13 13:30:00,7.0,7.05,7.0,7.0,288149.0,7.0,7.05,7.0,7.0,288149.0
2023-11-13 14:00:00,7.0,7.01,6.95,6.96,373413.0,7.0,7.01,6.95,6.96,373413.0
2023-11-13 14:30:00,6.96,6.98,6.94,6.95,573583.0,6.96,6.98,6.94,6.95,573583.0
2023-11-13 15:00:00,6.95,6.98,6.94,6.95,422785.0,6.95,6.98,6.94,6.95,422785.0
2023-11-13 15:30:00,6.95,6.98,6.94,6.97,1548374.0,6.95,6.98,6.94,6.97,1548374.0
2023-11-14 09:30:00,7.25,7.5,7.24,7.5,822769.0,7.25,7.5,7.24,7.5,822769.0
2023-11-14 10:00:00,7.49,7.53,7.44,7.53,360426.0,7.49,7.53,7.44,7.53,360426.0
2023-11-14 10:30:00,7.53,7.62,7.51,7.58,341108.0,7.53,7.62,7.51,7.58,341108.0
2023-11-14 11:00:00,7.58,7.69,7.58,7.67,665175.0,7.58,7.69,7.58,7.67,665175.0
2023-11-14 11:30:00,7.66,7.71,7.63,7.64,482877.0,7.66,7.71,7.63,7.64,482877.0
2023-11-14 12:00:00,7.64,7.65,7.59,7.62,430772.0,7.64,7.65,7.59,7.62,430772.0
2023-11-14 12:30:00,7.63,7.66,7.61,7.65,214810.0,7.63,7.66,7.61,7.65,214810.0
2023-11-14 13:00:00,7.64,7.65,7.6,7.63,185472.0,7.64,7.65,7.6,7.63,185472.0
2023-11-14 13:30:00,7.63,7.65,7.6,7.61,209714.0,7.63,7.65,7.6,7.61,209714.0
2023-11-14 14:00:00,7.61,7.63,7.52,7.53,420294.0,7.61,7.63,7.52,7.53,420294.0
2023-11-14 14:30:00,7.53,7.55,7.47,7.48,757092.0,7.53,7.55,7.47,7.48,757092.0
2023-11-14 15:00:00,7.48,7.56,7.47,7.55,1206104.0,7.48,7.56,7.47,7.55,1206104.0
2023-11-14 15:30:00,7.55,7.61,7.55,7.57,1952889.0,7.55,7.61,7.55,7.57,1952889.0
2023-11-15 09:30:00,7.66,7.92,7.65,7.92,1310824.0,7.66,7.92,7.65,7.92,1310824.0
2023-11-15 10:00:00,7.92,8.0,7.88,7.92,725757.0,7.92,8.0,7.88,7.92,725757.0
2023-11-15 10:30:00,7.91,7.99,7.9,7.93,1086795.0,7.91,7.99,7.9,7.93,1086795.0
2023-11-15 11:00:00,7.94,7.97,7.88,7.92,912072.0,7.94,7.97,7.88,7.92,912072.0
2023-11-15 11:30:00,7.91,7.92,7.83,7.85,1014396.0,7.91,7.92,7.83,7.85,1014396.0
2023-11-15 12:00:00,7.85,7.88,7.83,7.88,296532.0,7.85,7.88,7.83,7.88,296532.0
2023-11-15 12:30:00,7.88,7.9,7.83,7.85,251649.0,7.88,7.9,7.83,7.85,251649.0
2023-11-15 13:00:00,7.84,7.85,7.78,7.81,348407.0,7.84,7.85,7.78,7.81,348407.0
2023-11-15 13:30:00,7.81,7.86,7.8,7.86,306112.0,7.81,7.86,7.8,7.86,306112.0
2023-11-15 14:00:00,7.86,7.9,7.84,7.88,438584.0,7.86,7.9,7.84,7.88,438584.0
2023-11-15 14:30:00,7.88,7.92,7.88,7.91,363506.0,7.88,7.92,7.88,7.91,363506.0
2023-11-15 15:00:00,7.91,7.95,7.9,7.94,283528.0,7.91,7.95,7.9,7.94,283528.0
2023-11-15 15:30:00,7.94,7.95,7.88,7.89,1777577.0,7.94,7.95,7.88,7.89,1777577.0
2023-11-16 09:30:00,7.81,7.84,7.65,7.69,434676.0,7.81,7.84,7.65,7.69,434676.0
2023-11-16 10:00:00,7.69,7.74,7.64,7.69,313758.0,7.69,7.74,7.64,7.69,313758.0
2023-11-16 10:30:00,7.69,7.71,7.61,7.64,312836.0,7.69,7.71,7.61,7.64,312836.0
2023-11-16 11:00:00,7.64,7.65,7.61,7.64,231014.0,7.64,7.65,7.61,7.64,231014.0
2023-11-16 11:30:00,7.64,7.64,7.59,7.6,224372.0,7.64,7.64,7.59,7.6,224372.0
2023-11-16 12:00:00,7.59,7.63,7.59,7.63,184977.0,7.59,7.63,7.59,7.63,184977.0
2023-11-16 12:30:00,7.62,7.67,7.62,7.65,230487.0,7.62,7.67,7.62,7.65,230487.0
2023-11-16 13:00:00,7.65,7.65,7.62,7.64,268774.0,7.65,7.65,7.62,7.64,268774.0
2023-11-16 13:30:00,7.65,7.66,7.62,7.63,318154.0,7.65,7.66,7.62,7.63,318154.0
2023-11-16 14:00:00,7.63,7.66,7.59,7.59,223014.0,7.63,7.66,7.59,7.59,223014.0
2023-11-16 14:30:00,7.59,7.65,7.59,7.64,176830.0,7.59,7.65,7.59,7.64,176830.0
2023-11-16 15:00:00,7.65,7.65,7.62,7.62,237946.0,7.65,7.65,7.62,7.62,237946.0
2023-11-16 15:30:00,7.62,7.62,7.58,7.62,1380574.0,7.62,7.62,7.58,7.62,1380574.0
2023-11-17 09:30:00,7.7,7.75,7.63,7.71,403663.0,7.7,7.75,7.63,7.71,403663.0
2023-11-17 10:00:00,7.71,7.74,7.69,7.74,315448.0,7.71,7.74,7.69,7.74,315448.0
2023-11-17 10:30:00,7.74,7.74,7.69,7.7,213319.0,7.74,7.74,7.69,7.7,213319.0
2023-11-17 11:00:00,7.7,7.71,7.65,7.66,189881.0,7.7,7.71,7.65,7.66,189881.0
2023-11-17 11:30:00,7.67,7.69,7.66,7.67,175203.0,7.67,7.69,7.66,7.67,175203.0
2023-11-17 12:00:00,7.67,7.68,7.65,7.66,128572.0,7.67,7.68,7.65,7.66,128572.0
2023-11-17 12:30:00,7.65,7.67,7.63,7.66,150822.0,7.65,7.67,7.63,7.66,150822.0
2023-11-17 13:00:00,7.67,7.69,7.66,7.67,143466.0,7.67,7.69,7.66,7.67,143466.0
2023-11-17 13:30:00,7.67,7.68,7.64,7.68,141991.0,7.67,7.68,7.64,7.68,141991.0
2023-11-17 14:00:00,7.67,7.68,7.65,7.67,104367.0,7.67,7.68,7.65,7.67,104367.0
2023-11-17 14:30:00,7.67,7.68,7.65,7.67,173969.0,7.67,7.68,7.65,7.67,173969.0
2023-11-17 15:00:00,7.67,7.71,7.66,7.69,745309.0,7.67,7.71,7.66,7.69,745309.0
2023-11-17 15:30:00,7.69,7.7,7.65,7.69,1168833.0,7.69,7.7,7.65,7.69,1168833.0
2023-11-20 09:30:00,7.71,7.78,7.67,7.72,224500.0,7.71,7.78,7.67,7.72,224500.0
2023-11-20 10:00:00,7.71,7.74,7.65,7.74,242807.0,7.71,7.74,7.65,7.74,242807.0
2023-11-20 10:30:00,7.73,7.79,7.71,7.72,405964.0,7.73,7.79,7.71,7.72,405964.0
2023-11-20 11:00:00,7.72,7.72,7.66,7.67,381569.0,7.72,7.72,7.66,7.67,381569.0
2023-11-20 11:30:00,7.66,7.68,7.61,7.62,324578.0,7.66,7.68,7.61,7.62,324578.0
2023-11-20 12:00:00,7.63,7.66,7.6,7.6,224900.0,7.63,7.66,7.6,7.6,224900.0
2023-11-20 12:30:00,7.6,7.64,7.6,7.64,190169.0,7.6,7.64,7.6,7.64,190169.0
2023-11-20 13:00:00,7.64,7.67,7.63,7.65,192215.0,7.64,7.67,7.63,7.65,192215.0
2023-11-20 13:30:00,7.64,7.7,7.63,7.67,278164.0,7.64,7.7,7.63,7.67,278164.0
2023-11-20 14:00:00,7.67,7.69,7.65,7.67,301975.0,7.67,7.69,7.65,7.67,301975.0
2023-11-20 14:30:00,7.67,7.72,7.67,7.71,272422.0,7.67,7.72,7.67,7.71,272422.0
2023-11-20 15:00:00,7.71,7.75,7.7,7.74,301614.0,7.71,7.75,7.7,7.74,301614.0
2023-11-20 15:30:00,7.74,7.74,7.68,7.7,1127751.0,7.74,7.74,7.68,7.7,1127751.0
2023-11-21 09:30:00,7.62,7.7,7.55,7.57,445319.0,7.62,7.7,7.55,7.57,445319.0
2023-11-21 10:00:00,7.57,7.65,7.56,7.58,246965.0,7.57,7.65,7.56,7.58,246965.0
2023-11-21 10:30:00,7.58,7.61,7.57,7.58,194586.0,7.58,7.61,7.57,7.58,194586.0
2023-11-21 11:00:00,7.58,7.6,7.56,7.59,155405.0,7.58,7.6,7.56,7.59,155405.0
2023-11-21 11:30:00,7.59,7.62,7.57,7.57,156116.0,7.59,7.62,7.57,7.57,156116.0
2023-11-21 12:00:00,7.58,7.59,7.57,7.58,127658.0,7.58,7.59,7.57,7.58,127658.0
2023-11-21 12:30:00,7.58,7.63,7.58,7.63,202209.0,7.58,7.63,7.58,7.63,202209.0
2023-11-21 13:00:00,7.63,7.64,7.59,7.6,146763.0,7.63,7.64,7.59,7.6,146763.0
2023-11-21 13:30:00,7.61,7.63,7.6,7.61,103641.0,7.61,7.63,7.6,7.61,103641.0
2023-11-21 14:00:00,7.61,7.63,7.59,7.63,229647.0,7.61,7.63,7.59,7.63,229647.0
2023-11-21 14:30:00,7.63,7.63,7.59,7.6,170990.0,7.63,7.63,7.59,7.6,170990.0
2023-11-21 15:00:00,7.6,7.61,7.56,7.57,569006.0,7.6,7.61,7.56,7.57,569006.0
2023-11-21 15:30:00,7.58,7.6,7.56,7.58,1059372.0,7.58,7.6,7.56,7.58,1059372.0
2023-11-22 09:30:00,7.65,7.7,7.61,7.66,321923.0,7.65,7.7,7.61,7.66,321923.0
2023-11-22 10:00:00,7.65,7.68,7.6,7.68,233378.0,7.65,7.68,7.6,7.68,233378.0
2023-11-22 10:30:00,7.68,7.73,7.67,7.71,268431.0,7.68,7.73,7.67,7.71,268431.0
2023-11-22 11:00:00,7.72,7.74,7.67,7.69,352026.0,7.72,7.74,7.67,7.69,352026.0
2023-11-22 11:30:00,7.69,7.73,7.66,7.73,316672.0,7.69,7.73,7.66,7.73,316672.0
2023-11-22 12:00:00,7.73,7.74,7.69,7.69,138074.0,7.73,7.74,7.69,7.69,138074.0
2023-11-22 12:30:00,7.69,7.7,7.67,7.7,153750.0,7.69,7.7,7.67,7.7,153750.0
2023-11-22 13:00:00,7.7,7.7,7.67,7.68,175251.0,7.7,7.7,7.67,7.68,175251.0
2023-11-22 13:30:00,7.68,7.68,7.65,7.66,128068.0,7.68,7.68,7.65,7.66,128068.0
2023-11-22 14:00:00,7.66,7.67,7.64,7.66,196920.0,7.66,7.67,7.64,7.66,196920.0
2023-11-22 14:30:00,7.66,7.68,7.62,7.65,369136.0,7.66,7.68,7.62,7.65,369136.0
2023-11-22 15:00:00,7.65,7.67,7.64,7.67,121558.0,7.65,7.67,7.64,7.67,121558.0
2023-11-22 15:30:00,7.67,7.68,7.65,7.67,678308.0,7.67,7.68,7.65,7.67,678308.0
2023-11-24 09:30:00,7.68,7.75,7.58,7.65,454220.0,7.68,7.75,7.58,7.65,454220.0
2023-11-24 10:00:00,7.65,7.74,7.64,7.71,411036.0,7.65,7.74,7.64,7.71,411036.0
2023-11-24 10:30:00,7.71,7.73,7.67,7.69,511316.0,7.71,7.73,7.67,7.69,511316.0
2023-11-24 11:00:00,7.7,7.7,7.67,7.69,404729.0,7.7,7.7,7.67,7.69,404729.0
2023-11-24 11:30:00,7.69,7.7,7.67,7.7,289176.0,7.69,7.7,7.67,7.7,289176.0
2023-11-24 12:00:00,7.7,7.74,7.69,7.74,390157.0,7.7,7.74,7.69,7.74,390157.0
2023-11-24 12:30:00,7.74,7.75,7.69,7.7,942825.0,7.74,7.75,7.69,7.7,942825.0
2023-11-27 09:30:00,7.64,7.7,7.6,7.68,406089.0,7.64,7.7,7.6,7.68,406089.0
2023-11-27 10:00:00,7.68,7.83,7.67,7.83,591138.0,7.68,7.83,7.67,7.83,591138.0
2023-11-27 10:30:00,7.83,7.85,7.8,7.83,327561.0,7.83,7.85,7.8,7.83,327561.0
2023-11-27 11:00:00,7.82,7.89,7.81,7.89,356332.0,7.82,7.89,7.81,7.89,356332.0
2023-11-27 11:30:00,7.89,7.93,7.85,7.92,378670.0,7.89,7.93,7.85,7.92,378670.0
2023-11-27 12:00:00,7.92,7.99,7.91,7.99,434562.0,7.92,7.99,7.91,7.99,434562.0
2023-11-27 12:30:00,7.99,8.03,7.97,8.02,643923.0,7.99,8.03,7.97,8.02,643923.0
2023-11-27 13:00:00,8.03,8.05,8.0,8.01,447370.0,8.03,8.05,8.0,8.01,447370.0
2023-11-27 13:30:00,8.01,8.02,7.97,7.99,394906.0,8.01,8.02,7.97,7.99,394906.0
2023-11-27 14:00:00,7.99,8.0,7.96,7.99,304614.0,7.99,8.0,7.96,7.99,304614.0
2023-11-27 14:30:00,7.99,7.99,7.91,7.91,477433.0,7.99,7.99,7.91,7.91,477433.0
2023-11-27 15:00:00,7.91,7.93,7.88,7.93,871691.0,7.91,7.93,7.88,7.93,871691.0
2023-11-27 15:30:00,7.93,7.96,7.91,7.96,1803871.0,7.93,7.96,7.91,7.96,1803871.0
2023-11-28 09:30:00,7.9,7.92,7.78,7.79,680147.0,7.9,7.92,7.78,7.79,680147.0
2023-11-28 10:00:00,7.78,7.91,7.76,7.91,438025.0,7.78,7.91,7.76,7.91,438025.0
2023-11-28 10:30:00,7.9,8.07,7.9,8.07,597430.0,7.9,8.07,7.9,8.07,597430.0
2023-11-28 11:00:00,8.07,8.09,8.03,8.04,797825.0,8.07,8.09,8.03,8.04,797825.0
2023-11-28 11:30:00,8.04,8.1,8.03,8.08,418893.0,8.04,8.1,8.03,8.08,418893.0
2023-11-28 12:00:00,8.08,8.09,8.02,8.04,343385.0,8.08,8.09,8.02,8.04,343385.0
2023-11-28 12:30:00,8.04,8.05,8.0,8.04,337265.0,8.04,8.05,8.0,8.04,337265.0
2023-11-28 13:00:00,8.03,8.04,7.98,8.0,298158.0,8.03,8.04,7.98,8.0,298158.0
2023-11-28 13:30:00,7.99,8.01,7.96,7.98,238444.0,7.99,8.01,7.96,7.98,238444.0
2023-11-28 14:00:00,7.98,8.04,7.97,8.02,331214.0,7.98,8.04,7.97,8.02,331214.0
2023-11-28 14:30:00,8.02,8.06,8.01,8.05,345502.0,8.02,8.06,8.01,8.05,345502.0
2023-11-28 15:00:00,8.05,8.06,8.02,8.03,274924.0,8.05,8.06,8.02,8.03,274924.0
2023-11-28 15:30:00,8.03,8.06,8.02,8.04,1097336.0,8.03,8.06,8.02,8.04,1097336.0
2023-11-29 09:30:00,8.1,8.32,8.1,8.28,475687.0,8.1,8.32,8.1,8.28,475687.0
2023-11-29 10:00:00,8.27,8.29,8.19,8.23,376506.0,8.27,8.29,8.19,8.23,376506.0
2023-11-29 10:30:00,8.22,8.26,8.17,8.25,446736.0,8.22,8.26,8.17,8.25,446736.0
2023-11-29 11:00:00,8.24,8.27,8.2,8.24,376713.0,8.24,8.27,8.2,8.24,376713.0
2023-11-29 11:30:00,8.23,8.27,8.22,8.25,344084.0,8.23,8.27,8.22,8.25,344084.0
2023-11-29 12:00:00,8.25,8.3,8.23,8.27,346685.0,8.25,8.3,8.23,8.27,346685.0
2023-11-29 12:30:00,8.27,8.29,8.26,8.29,138127.0,8.27,8.29,8.26,8.29,138127.0
2023-11-29 13:00:00,8.29,8.3,8.26,8.28,179655.0,8.29,8.3,8.26,8.28,179655.0
2023-11-29 13:30:00,8.28,8.29,8.26,8.27,218417.0,8.28,8.29,8.26,8.27,218417.0
2023-11-29 14:00:00,8.27,8.29,8.25,8.28,168133.0,8.27,8.29,8.25,8.28,168133.0
2023-11-29 14:30:00,8.28,8.28,8.25,8.27,241327.0,8.28,8.28,8.25,8.27,241327.0
2023-11-29 15:00:00,8.26,8.27,8.24,8.26,312752.0,8.26,8.27,8.24,8.26,312752.0
2023-11-29 15:30:00,8.26,8.26,8.19,8.19,987278.0,8.26,8.26,8.19,8.19,987278.0
2023-11-30 09:30:00,8.21,8.24,8.05,8.21,494760.0,8.21,8.24,8.05,8.21,494760.0
2023-11-30 10:00:00,8.21,8.24,8.19,8.2,275444.0,8.21,8.24,8.19,8.2,275444.0
2023-11-30 10:30:00,8.2,8.22,8.15,8.21,203033.0,8.2,8.22,8.15,8.21,203033.0
2023-11-30 11:00:00,8.21,8.25,8.2,8.22,409297.0,8.21,8.25,8.2,8.22,409297.0
2023-11-30 11:30:00,8.22,8.23,8.18,8.19,230767.0,8.22,8.23,8.18,8.19,230767.0
2023-11-30 12:00:00,8.18,8.19,8.12,8.13,526489.0,8.18,8.19,8.12,8.13,526489.0
2023-11-30 12:30:00,8.13,8.19,8.13,8.17,86325.0,8.13,8.19,8.13,8.17,86325.0
2023-11-30 13:00:00,8.17,8.18,8.14,8.17,116369.0,8.17,8.18,8.14,8.17,116369.0
2023-11-30 13:30:00,8.17,8.19,8.15,8.16,136937.0,8.17,8.19,8.15,8.16,136937.0
2023-11-30 14:00:00,8.17,8.19,8.16,8.17,374208.0,8.17,8.19,8.16,8.17,374208.0
2023-11-30 14:30:00,8.18,8.18,8.12,8.12,365896.0,8.18,8.18,8.12,8.12,365896.0
2023-11-30 15:00:00,8.12,8.14,8.08,8.09,436059.0,8.12,8.14,8.08,8.09,436059.0
2023-11-30 15:30:00,8.09,8.14,8.07,8.13,1192530.0,8.09,8.14,8.07,8.13,1192530.0
2023-12-01 09:30:00,8.11,8.28,8.09,8.26,386322.0,8.11,8.28,8.09,8.26,386322.0
2023-12-01 10:00:00,8.27,8.34,8.27,8.33,265403.0,8.27,8.34,8.27,8.33,265403.0
2023-12-01 10:30:00,8.33,8.38,8.32,8.35,337031.0,8.33,8.38,8.32,8.35,337031.0
2023-12-01 11:00:00,8.35,8.45,8.31,8.45,472584.0,8.35,8.45,8.31,8.45,472584.0
2023-12-01 11:30:00,8.44,8.52,8.43,8.5,533780.0,8.44,8.52,8.43,8.5,533780.0
2023-12-01 12:00:00,8.51,8.52,8.46,8.47,311528.0,8.51,8.52,8.46,8.47,311528.0
2023-12-01 12:30:00,8.47,8.52,8.46,8.52,202193.0,8.47,8.52,8.46,8.52,202193.0
2023-12-01 13:00:00,8.52,8.54,8.47,8.53,518213.0,8.52,8.54,8.47,8.53,518213.0
2023-12-01 13:30:00,8.53,8.56,8.51,8.54,308951.0,8.53,8.56,8.51,8.54,308951.0
2023-12-01 14:00:00,8.53,8.55,8.51,8.54,269246.0,8.53,8.55,8.51,8.54,269246.0
2023-12-01 14:30:00,8.54,8.55,8.53,8.55,320998.0,8.54,8.55,8.53,8.55,320998.0
2023-12-01 15:00:00,8.54,8.59,8.53,8.59,222023.0,8.54,8.59,8.53,8.59,222023.0
2023-12-01 15:30:00,8.59,8.62,8.57,8.61,1616537.0,8.59,8.62,8.57,8.61,1616537.0
2023-12-04 09:30:00,8.53,8.7,8.53,8.62,410225.0,8.53,8.7,8.53,8.62,410225.0
2023-12-04 10:00:00,8.62,8.73,8.61,8.62,345722.0,8.62,8.73,8.61,8.62,345722.0
2023-12-04 10:30:00,8.62,8.64,8.54,8.56,265839.0,8.62,8.64,8.54,8.56,265839.0
2023-12-04 11:00:00,8.55,8.64,8.54,8.63,456946.0,8.55,8.64,8.54,8.63,456946.0
2023-12-04 11:30:00,8.63,8.67,8.59,8.64,289356.0,8.63,8.67,8.59,8.64,289356.0
2023-12-04 12:00:00,8.64,8.65,8.57,8.59,182669.0,8.64,8.65,8.57,8.59,182669.0
2023-12-04 12:30:00,8.59,8.61,8.56,8.59,198508.0,8.59,8.61,8.56,8.59,198508.0
2023-12-04 13:00:00,8.58,8.59,8.51,8.52,111179.0,8.58,8.59,8.51,8.52,111179.0
2023-12-04 13:30:00,8.51,8.56,8.5,8.54,220068.0,8.51,8.56,8.5,8.54,220068.0
2023-12-04 14:00:00,8.55,8.56,8.52,8.53,175986.0,8.55,8.56,8.52,8.53,175986.0
2023-12-04 14:30:00,8.53,8.55,8.52,8.54,128682.0,8.53,8.55,8.52,8.54,128682.0
2023-12-04 15:00:00,8.54,8.56,8.52,8.53,258344.0,8.54,8.56,8.52,8.53,258344.0
2023-12-04 15:30:00,8.53,8.56,8.52,8.56,791550.0,8.53,8.56,8.52,8.56,791550.0
2023-12-05 09:30:00,8.45,8.48,8.33,8.44,577741.0,8.45,8.48,8.33,8.44,577741.0
2023-12-05 10:00:00,8.45,8.5,8.29,8.35,872692.0,8.45,8.5,8.29,8.35,872692.0
2023-12-05 10:30:00,8.35,8.37,8.31,8.34,227864.0,8.35,8.37,8.31,8.34,227864.0
2023-12-05 11:00:00,8.34,8.34,8.23,8.26,359213.0,8.34,8.34,8.23,8.26,359213.0
2023-12-05 11:30:00,8.26,8.26,8.18,8.21,273371.0,8.26,8.26,8.18,8.21,273371.0
2023-12-05 12:00:00,8.21,8.23,8.17,8.21,329072.0,8.21,8.23,8.17,8.21,329072.0
2023-12-05 12:30:00,8.21,8.22,8.16,8.21,170574.0,8.21,8.22,8.16,8.21,170574.0
2023-12-05 13:00:00,8.21,8.22,8.16,8.21,276526.0,8.21,8.22,8.16,8.21,276526.0
2023-12-05 13:30:00,8.21,8.26,8.19,8.25,342714.0,8.21,8.26,8.19,8.25,342714.0
2023-12-05 14:00:00,8.24,8.26,8.24,8.26,173190.0,8.24,8.26,8.24,8.26,173190.0
2023-12-05 14:30:00,8.26,8.27,8.22,8.26,349681.0,8.26,8.27,8.22,8.26,349681.0
2023-12-05 15:00:00,8.26,8.28,8.23,8.27,616879.0,8.26,8.28,8.23,8.27,616879.0
2023-12-05 15:30:00,8.27,8.28,8.22,8.25,1202979.0,8.27,8.28,8.22,8.25,1202979.0
2023-12-06 09:30:00,8.33,8.45,8.29,8.44,395696.0,8.33,8.45,8.29,8.44,395696.0
2023-12-06 10:00:00,8.44,8.52,8.42,8.43,324105.0,8.44,8.52,8.42,8.43,324105.0
2023-12-06 10:30:00,8.42,8.47,8.38,8.39,218076.0,8.42,8.47,8.38,8.39,218076.0
2023-12-06 11:00:00,8.39,8.46,8.34,8.46,425560.0,8.39,8.46,8.34,8.46,425560.0
2023-12-06 11:30:00,8.45,8.46,8.4,8.46,229858.0,8.45,8.46,8.4,8.46,229858.0
2023-12-06 12:00:00,8.46,8.47,8.42,8.45,148594.0,8.46,8.47,8.42,8.45,148594.0
2023-12-06 12:30:00,8.45,8.46,8.4,8.41,136150.0,8.45,8.46,8.4,8.41,136150.0
2023-12-06 13:00:00,8.41,8.43,8.39,8.41,154176.0,8.41,8.43,8.39,8.41,154176.0
2023-12-06 13:30:00,8.41,8.43,8.39,8.42,170317.0,8.41,8.43,8.39,8.42,170317.0
2023-12-06 14:00:00,8.42,8.44,8.39,8.39,166110.0,8.42,8.44,8.39,8.39,166110.0
2023-12-06 14:30:00,8.39,8.44,8.39,8.41,135467.0,8.39,8.44,8.39,8.41,135467.0
2023-12-06 15:00:00,8.41,8.44,8.39,8.39,276413.0,8.41,8.44,8.39,8.39,276413.0
2023-12-06 15:30:00,8.39,8.4,8.38,8.39,611585.0,8.39,8.4,8.38,8.39,611585.0
2023-12-07 09:30:00,8.35,8.42,8.31,8.39,342015.0,8.35,8.42,8.31,8.39,342015.0
2023-12-07 10:00:00,8.4,8.43,8.37,8.38,470907.0,8.4,8.43,8.37,8.38,470907.0
2023-12-07 10:30:00,8.37,8.38,8.32,8.38,233476.0,8.37,8.38,8.32,8.38,233476.0
2023-12-07 11:00:00,8.38,8.39,8.3,8.35,140271.0,8.38,8.39,8.3,8.35,140271.0
2023-12-07 11:30:00,8.34,8.37,8.33,8.35,183014.0,8.34,8.37,8.33,8.35,183014.0
2023-12-07 12:00:00,8.35,8.37,8.33,8.37,133556.0,8.35,8.37,8.33,8.37,133556.0
2023-12-07 12:30:00,8.36,8.37,8.33,8.36,180201.0,8.36,8.37,8.33,8.36,180201.0
2023-12-07 13:00:00,8.36,8.36,8.33,8.34,133519.0,8.36,8.36,8.33,8.34,133519.0
2023-12-07 13:30:00,8.33,8.36,8.3,8.32,317186.0,8.33,8.36,8.3,8.32,317186.0
2023-12-07 14:00:00,8.31,8.33,8.29,8.3,297221.0,8.31,8.33,8.29,8.3,297221.0
2023-12-07 14:30:00,8.3,8.39,8.3,8.38,287435.0,8.3,8.39,8.3,8.38,287435.0
2023-12-07 15:00:00,8.37,8.42,8.37,8.41,297449.0,8.37,8.42,8.37,8.41,297449.0
2023-12-07 15:30:00,8.41,8.48,8.39,8.46,1600748.0,8.41,8.48,8.39,8.46,1600748.0
2023-12-08 09:30:00,8.43,8.5,8.4,8.48,222503.0,8.43,8.5,8.4,8.48,222503.0
2023-12-08 10:00:00,8.48,8.57,8.48,8.55,258311.0,8.48,8.57,8.48,8.55,258311.0
2023-12-08 10:30:00,8.56,8.58,8.51,8.53,221110.0,8.56,8.58,8.51,8.53,221110.0
2023-12-08 11:00:00,8.52,8.53,8.45,8.49,261364.0,8.52,8.53,8.45,8.49,261364.0
2023-12-08 11:30:00,8.49,8.51,8.45,8.47,160594.0,8.49,8.51,8.45,8.47,160594.0
2023-12-08 12:00:00,8.48,8.48,8.45,8.47,151213.0,8.48,8.48,8.45,8.47,151213.0
2023-12-08 12:30:00,8.48,8.49,8.44,8.46,108174.0,8.48,8.49,8.44,8.46,108174.0
2023-12-08 13:00:00,8.46,8.47,8.43,8.46,83869.0,8.46,8.47,8.43,8.46,83869.0
2023-12-08 13:30:00,8.45,8.45,8.42,8.44,122407.0,8.45,8.45,8.42,8.44,122407.0
2023-12-08 14:00:00,8.44,8.46,8.42,8.46,95984.0,8.44,8.46,8.42,8.46,95984.0
2023-12-08 14:30:00,8.46,8.49,8.45,8.49,145552.0,8.46,8.49,8.45,8.49,145552.0
2023-12-08 15:00:00,8.49,8.5,8.48,8.49,124838.0,8.49,8.5,8.48,8.49,124838.0
2023-12-08 15:30:00,8.49,8.5,8.46,8.46,707554.0,8.49,8.5,8.46,8.46,707554.0
2023-12-11 09:30:00,8.45,8.63,8.45,8.53,409373.0,8.45,8.63,8.45,8.53,409373.0
2023-12-11 10:00:00,8.53,8.57,8.49,8.53,456285.0,8.53,8.57,8.49,8.53,456285.0
2023-12-11 10:30:00,8.53,8.66,8.53,8.64,584201.0,8.53,8.66,8.53,8.64,584201.0
2023-12-11 11:00:00,8.65,8.74,8.65,8.72,511986.0,8.65,8.74,8.65,8.72,511986.0
2023-12-11 11:30:00,8.72,8.73,8.64,8.64,433023.0,8.72,8.73,8.64,8.64,433023.0
2023-12-11 12:00:00,8.64,8.65,8.55,8.58,289251.0,8.64,8.65,8.55,8.58,289251.0
2023-12-11 12:30:00,8.58,8.58,8.52,8.54,220102.0,8.58,8.58,8.52,8.54,220102.0
2023-12-11 13:00:00,8.53,8.6,8.51,8.6,205761.0,8.53,8.6,8.51,8.6,205761.0
2023-12-11 13:30:00,8.6,8.6,8.55,8.58,244128.0,8.6,8.6,8.55,8.58,244128.0
2023-12-11 14:00:00,8.58,8.6,8.57,8.59,220841.0,8.58,8.6,8.57,8.59,220841.0
2023-12-11 14:30:00,8.58,8.6,8.56,8.58,214304.0,8.58,8.6,8.56,8.58,214304.0
2023-12-11 15:00:00,8.57,8.58,8.53,8.53,370674.0,8.57,8.58,8.53,8.53,370674.0
2023-12-11 15:30:00,8.53,8.54,8.49,8.51,1643586.0,8.53,8.54,8.49,8.51,1643586.0
2023-12-12 09:30:00,8.47,8.48,8.29,8.37,419658.0,8.47,8.48,8.29,8.37,419658.0
2023-12-12 10:00:00,8.37,8.4,8.33,8.39,221625.0,8.37,8.4,8.33,8.39,221625.0
2023-12-12 10:30:00,8.39,8.4,8.31,8.33,305481.0,8.39,8.4,8.31,8.33,305481.0
2023-12-12 11:00:00,8.33,8.34,8.25,8.28,349415.0,8.33,8.34,8.25,8.28,349415.0
2023-12-12 11:30:00,8.27,8.29,8.25,8.28,445188.0,8.27,8.29,8.25,8.28,445188.0
2023-12-12 12:00:00,8.28,8.31,8.26,8.27,292392.0,8.28,8.31,8.26,8.27,292392.0
2023-12-12 12:30:00,8.27,8.28,8.23,8.24,247416.0,8.27,8.28,8.23,8.24,247416.0
2023-12-12 13:00:00,8.24,8.27,8.23,8.23,240629.0,8.24,8.27,8.23,8.23,240629.0
2023-12-12 13:30:00,8.23,8.24,8.19,8.2,331772.0,8.23,8.24,8.19,8.2,331772.0
2023-12-12 14:00:00,8.2,8.27,8.19,8.24,256282.0,8.2,8.27,8.19,8.24,256282.0
2023-12-12 14:30:00,8.23,8.26,8.23,8.25,142521.0,8.23,8.26,8.23,8.25,142521.0
2023-12-12 15:00:00,8.25,8.25,8.22,8.22,307236.0,8.25,8.25,8.22,8.22,307236.0
2023-12-12 15:30:00,8.22,8.27,8.22,8.22,1646625.0,8.22,8.27,8.22,8.22,1646625.0
2023-12-13 09:30:00,8.21,8.3,8.17,8.29,357077.0,8.21,8.3,8.17,8.29,357077.0
2023-12-13 10:00:00,8.29,8.36,8.25,8.27,274761.0,8.29,8.36,8.25,8.27,274761.0
2023-12-13 10:30:00,8.28,8.3,8.26,8.28,208217.0,8.28,8.3,8.26,8.28,208217.0
2023-12-13 11:00:00,8.29,8.32,8.28,8.28,277114.0,8.29,8.32,8.28,8.28,277114.0
2023-12-13 11:30:00,8.29,8.33,8.27,8.32,333332.0,8.29,8.33,8.27,8.32,333332.0
2023-12-13 12:00:00,8.33,8.35,8.32,8.34,247823.0,8.33,8.35,8.32,8.34,247823.0
2023-12-13 12:30:00,8.34,8.36,8.33,8.35,158943.0,8.34,8.36,8.33,8.35,158943.0
2023-12-13 13:00:00,8.34,8.36,8.3,8.33,396954.0,8.34,8.36,8.3,8.33,396954.0
2023-12-13 13:30:00,8.32,8.33,8.27,8.28,441391.0,8.32,8.33,8.27,8.28,441391.0
2023-12-13 14:00:00,8.29,8.45,8.29,8.44,488926.0,8.29,8.45,8.29,8.44,488926.0
2023-12-13 14:30:00,8.44,8.59,8.42,8.58,586756.0,8.44,8.59,8.42,8.58,586756.0
2023-12-13 15:00:00,8.58,8.65,8.55,8.57,917520.0,8.58,8.65,8.55,8.57,917520.0
2023-12-13 15:30:00,8.57,8.66,8.55,8.64,1767144.0,8.57,8.66,8.55,8.64,1767144.0
2023-12-14 09:30:00,8.78,8.9,8.72,8.8,759038.0,8.78,8.9,8.72,8.8,759038.0
2023-12-14 10:00:00,8.8,8.81,8.65,8.76,441169.0,8.8,8.81,8.65,8.76,441169.0
2023-12-14 10:30:00,8.76,8.79,8.7,8.76,660255.0,8.76,8.79,8.7,8.76,660255.0
2023-12-14 11:00:00,8.75,8.79,8.73,8.75,241268.0,8.75,8.79,8.73,8.75,241268.0
2023-12-14 11:30:00,8.76,8.8,8.74,8.79,355647.0,8.76,8.8,8.74,8.79,355647.0
2023-12-14 12:00:00,8.79,8.83,8.76,8.79,410485.0,8.79,8.83,8.76,8.79,410485.0
2023-12-14 12:30:00,8.79,8.8,8.73,8.74,253683.0,8.79,8.8,8.73,8.74,253683.0
2023-12-14 13:00:00,8.73,8.78,8.7,8.71,251088.0,8.73,8.78,8.7,8.71,251088.0
2023-12-14 13:30:00,8.71,8.72,8.61,8.63,235748.0,8.71,8.72,8.61,8.63,235748.0
2023-12-14 14:00:00,8.63,8.65,8.57,8.58,291569.0,8.63,8.65,8.57,8.58,291569.0
2023-12-14 14:30:00,8.57,8.59,8.53,8.59,448253.0,8.57,8.59,8.53,8.59,448253.0
2023-12-14 15:00:00,8.59,8.6,8.56,8.6,447916.0,8.59,8.6,8.56,8.6,447916.0
2023-12-14 15:30:00,8.6,8.61,8.56,8.58,1323949.0,8.6,8.61,8.56,8.58,1323949.0
2023-12-15 09:30:00,8.56,8.64,8.43,8.47,578665.0,8.56,8.64,8.43,8.47,578665.0
2023-12-15 10:00:00,8.48,8.5,8.41,8.49,368685.0,8.48,8.5,8.41,8.49,368685.0
2023-12-15 10:30:00,8.49,8.49,8.42,8.45,314300.0,8.49,8.49,8.42,8.45,314300.0
2023-12-15 11:00:00,8.45,8.48,8.38,8.38,300390.0,8.45,8.48,8.38,8.38,300390.0
2023-12-15 11:30:00,8.38,8.42,8.37,8.41,256497.0,8.38,8.42,8.37,8.41,256497.0
2023-12-15 12:00:00,8.41,8.46,8.4,8.45,213737.0,8.41,8.46,8.4,8.45,213737.0
2023-12-15 12:30:00,8.44,8.45,8.4,8.42,300016.0,8.44,8.45,8.4,8.42,300016.0
2023-12-15 13:00:00,8.42,8.47,8.41,8.47,321296.0,8.42,8.47,8.41,8.47,321296.0
2023-12-15 13:30:00,8.47,8.47,8.44,8.44,232129.0,8.47,8.47,8.44,8.44,232129.0
2023-12-15 14:00:00,8.44,8.47,8.44,8.46,227972.0,8.44,8.47,8.44,8.46,227972.0
2023-12-15 14:30:00,8.46,8.51,8.45,8.51,274118.0,8.46,8.51,8.45,8.51,274118.0
2023-12-15 15:00:00,8.51,8.54,8.49,8.54,301729.0,8.51,8.54,8.49,8.54,301729.0
2023-12-15 15:30:00,8.54,8.62,8.53,8.59,2254253.0,8.54,8.62,8.53,8.59,2254253.0
2023-12-18 09:30:00,8.64,8.83,8.54,8.79,574061.0,8.64,8.83,8.54,8.79,574061.0
2023-12-18 10:00:00,8.79,8.97,8.79,8.92,706050.0,8.79,8.97,8.79,8.92,706050.0
2023-12-18 10:30:00,8.93,9.02,8.9,8.98,584494.0,8.93,9.02,8.9,8.98,584494.0
2023-12-18 11:00:00,8.98,9.04,8.96,9.02,510743.0,8.98,9.04,8.96,9.02,510743.0
2023-12-18 11:30:00,9.02,9.02,8.93,8.94,452723.0,9.02,9.02,8.93,8.94,452723.0
2023-12-18 12:00:00,8.94,9.04,8.93,9.04,425548.0,8.94,9.04,8.93,9.04,425548.0
2023-12-18 12:30:00,9.04,9.08,9.03,9.06,461985.0,9.04,9.08,9.03,9.06,461985.0
2023-12-18 13:00:00,9.06,9.07,9.02,9.04,403488.0,9.06,9.07,9.02,9.04,403488.0
2023-12-18 13:30:00,9.03,9.08,9.02,9.04,418665.0,9.03,9.08,9.02,9.04,418665.0
2023-12-18 14:00:00,9.04,9.05,9.0,9.03,397810.0,9.04,9.05,9.0,9.03,397810.0
2023-12-18 14:30:00,9.03,9.07,9.0,9.05,425526.0,9.03,9.07,9.0,9.05,425526.0
2023-12-18 15:00:00,9.05,9.07,9.02,9.04,484727.0,9.05,9.07,9.02,9.04,484727.0
2023-12-18 15:30:00,9.04,9.08,9.03,9.07,1848028.0,9.04,9.08,9.03,9.07,1848028.0
2023-12-19 09:30:00,9.1,9.39,9.1,9.35,834706.0,9.1,9.39,9.1,9.35,834706.0
2023-12-19 10:00:00,9.35,9.42,9.32,9.37,606578.0,9.35,9.42,9.32,9.37,606578.0
2023-12-19 10:30:00,9.38,9.44,9.35,9.41,485841.0,9.38,9.44,9.35,9.41,485841.0
2023-12-19 11:00:00,9.41,9.44,9.35,9.38,311816.0,9.41,9.44,9.35,9.38,311816.0
2023-12-19 11:30:00,9.37,9.42,9.32,9.33,292421.0,9.37,9.42,9.32,9.33,292421.0
2023-12-19 12:00:00,9.33,9.35,9.3,9.34,263103.0,9.33,9.35,9.3,9.34,263103.0
2023-12-19 12:30:00,9.34,9.39,9.34,9.38,234972.0,9.34,9.39,9.34,9.38,234972.0
2023-12-19 13:00:00,9.38,9.39,9.34,9.37,235701.0,9.38,9.39,9.34,9.37,235701.0
2023-12-19 13:30:00,9.37,9.39,9.36,9.38,330042.0,9.37,9.39,9.36,9.38,330042.0
2023-12-19 14:00:00,9.38,9.4,9.37,9.39,213252.0,9.38,9.4,9.37,9.39,213252.0
2023-12-19 14:30:00,9.4,9.42,9.38,9.39,261599.0,9.4,9.42,9.38,9.39,261599.0
2023-12-19 15:00:00,9.39,9.42,9.38,9.39,399482.0,9.39,9.42,9.38,9.39,399482.0
2023-12-19 15:30:00,9.39,9.42,9.38,9.38,1299683.0,9.39,9.42,9.38,9.38,1299683.0
2023-12-20 09:30:00,9.28,9.4,9.26,9.3,436135.0,9.28,9.4,9.26,9.3,436135.0
2023-12-20 10:00:00,9.3,9.41,9.28,9.32,287139.0,9.3,9.41,9.28,9.32,287139.0
2023-12-20 10:30:00,9.32,9.43,9.32,9.43,686529.0,9.32,9.43,9.32,9.43,686529.0
2023-12-20 11:00:00,9.42,9.44,9.36,9.42,338147.0,9.42,9.44,9.36,9.42,338147.0
2023-12-20 11:30:00,9.42,9.43,9.39,9.42,170878.0,9.42,9.43,9.39,9.42,170878.0
2023-12-20 12:00:00,9.41,9.44,9.41,9.42,146948.0,9.41,9.44,9.41,9.42,146948.0
2023-12-20 12:30:00,9.42,9.47,9.4,9.46,125831.0,9.42,9.47,9.4,9.46,125831.0
2023-12-20 13:00:00,9.46,9.49,9.44,9.48,295865.0,9.46,9.49,9.44,9.48,295865.0
2023-12-20 13:30:00,9.48,9.5,9.47,9.47,148541.0,9.48,9.5,9.47,9.47,148541.0
2023-12-20 14:00:00,9.47,9.48,9.43,9.46,171447.0,9.47,9.48,9.43,9.46,171447.0
2023-12-20 14:30:00,9.46,9.46,9.29,9.29,423441.0,9.46,9.46,9.29,9.29,423441.0
2023-12-20 15:00:00,9.29,9.3,9.17,9.18,664136.0,9.29,9.3,9.17,9.18,664136.0
2023-12-20 15:30:00,9.18,9.24,9.16,9.21,1022633.0,9.18,9.24,9.16,9.21,1022633.0
2023-12-21 09:30:00,9.33,9.42,9.28,9.33,468216.0,9.33,9.42,9.28,9.33,468216.0
2023-12-21 10:00:00,9.33,9.38,9.27,9.31,412464.0,9.33,9.38,9.27,9.31,412464.0
2023-12-21 10:30:00,9.32,9.36,9.3,9.33,260274.0,9.32,9.36,9.3,9.33,260274.0
2023-12-21 11:00:00,9.34,9.35,9.29,9.32,271503.0,9.34,9.35,9.29,9.32,271503.0
2023-12-21 11:30:00,9.32,9.33,9.29,9.31,182055.0,9.32,9.33,9.29,9.31,182055.0
2023-12-21 12:00:00,9.32,9.32,9.29,9.3,188343.0,9.32,9.32,9.29,9.3,188343.0
2023-12-21 12:30:00,9.29,9.32,9.26,9.28,278964.0,9.29,9.32,9.26,9.28,278964.0
2023-12-21 13:00:00,9.27,9.29,9.2,9.24,203331.0,9.27,9.29,9.2,9.24,203331.0
2023-12-21 13:30:00,9.24,9.28,9.23,9.27,149276.0,9.24,9.28,9.23,9.27,149276.0
2023-12-21 14:00:00,9.27,9.27,9.21,9.22,164995.0,9.27,9.27,9.21,9.22,164995.0
2023-12-21 14:30:00,9.22,9.27,9.22,9.27,337773.0,9.22,9.27,9.22,9.27,337773.0
2023-12-21 15:00:00,9.27,9.28,9.24,9.27,206712.0,9.27,9.28,9.24,9.27,206712.0
2023-12-21 15:30:00,9.28,9.28,9.24,9.28,1069727.0,9.28,9.28,9.24,9.28,1069727.0
2023-12-22 09:30:00,8.82,9.1,8.63,8.93,1684141.0,8.82,9.1,8.63,8.93,1684141.0
2023-12-22 10:00:00,8.93,8.93,8.77,8.9,827324.0,8.93,8.93,8.77,8.9,827324.0
2023-12-22 10:30:00,8.91,9.05,8.9,8.99,729496.0,8.91,9.05,8.9,8.99,729496.0
2023-12-22 11:00:00,8.99,8.99,8.93,8.95,431484.0,8.99,8.99,8.93,8.95,431484.0
2023-12-22 11:30:00,8.94,8.96,8.9,8.94,400091.0,8.94,8.96,8.9,8.94,400091.0
2023-12-22 12:00:00,8.94,8.96,8.93,8.96,236274.0,8.94,8.96,8.93,8.96,236274.0
2023-12-22 12:30:00,8.95,9.05,8.94,9.03,283800.0,8.95,9.05,8.94,9.03,283800.0
2023-12-22 13:00:00,9.03,9.05,8.98,9.0,225478.0,9.03,9.05,8.98,9.0,225478.0
2023-12-22 13:30:00,9.01,9.03,8.99,9.01,92682.0,9.01,9.03,8.99,9.01,92682.0
2023-12-22 14:00:00,9.0,9.01,8.89,8.89,254057.0,9.0,9.01,8.89,8.89,254057.0
2023-12-22 14:30:00,8.88,8.97,8.88,8.96,240157.0,8.88,8.97,8.88,8.96,240157.0
2023-12-22 15:00:00,8.97,8.97,8.95,8.96,216791.0,8.97,8.97,8.95,8.96,216791.0
2023-12-22 15:30:00,8.97,8.99,8.96,8.97,884463.0,8.97,8.99,8.96,8.97,884463.0
2023-12-26 09:30:00,9.0,9.03,8.9,8.91,329558.0,9.0,9.03,8.9,8.91,329558.0
2023-12-26 10:00:00,8.91,8.94,8.88,8.91,204407.0,8.91,8.94,8.88,8.91,204407.0
2023-12-26 10:30:00,8.91,8.93,8.81,8.81,375644.0,8.91,8.93,8.81,8.81,375644.0
2023-12-26 11:00:00,8.81,8.82,8.76,8.79,278328.0,8.81,8.82,8.76,8.79,278328.0
2023-12-26 11:30:00,8.78,8.81,8.77,8.8,289407.0,8.78,8.81,8.77,8.8,289407.0
2023-12-26 12:00:00,8.8,8.85,8.8,8.81,212375.0,8.8,8.85,8.8,8.81,212375.0
2023-12-26 12:30:00,8.82,8.83,8.77,8.8,240744.0,8.82,8.83,8.77,8.8,240744.0
2023-12-26 13:00:00,8.8,8.84,8.8,8.83,163419.0,8.8,8.84,8.8,8.83,163419.0
2023-12-26 13:30:00,8.83,8.83,8.79,8.82,185196.0,8.83,8.83,8.79,8.82,185196.0
2023-12-26 14:00:00,8.82,8.85,8.8,8.85,213178.0,8.82,8.85,8.8,8.85,213178.0
2023-12-26 14:30:00,8.85,8.85,8.82,8.85,177924.0,8.85,8.85,8.82,8.85,177924.0
2023-12-26 15:00:00,8.85,8.88,8.83,8.88,310371.0,8.85,8.88,8.83,8.88,310371.0
2023-12-26 15:30:00,8.87,8.88,8.81,8.82,1167192.0,8.87,8.88,8.81,8.82,1167192.0
2023-12-27 09:30:00,8.81,8.91,8.77,8.85,314188.0,8.81,8.91,8.77,8.85,314188.0
2023-12-27 10:00:00,8.85,8.87,8.81,8.85,239014.0,8.85,8.87,8.81,8.85,239014.0
2023-12-27 10:30:00,8.85,8.85,8.8,8.81,137606.0,8.85,8.85,8.8,8.81,137606.0
2023-12-27 11:00:00,8.81,8.88,8.8,8.87,252207.0,8.81,8.88,8.8,8.87,252207.0
2023-12-27 11:30:00,8.87,8.91,8.86,8.88,269044.0,8.87,8.91,8.86,8.88,269044.0
2023-12-27 12:00:00,8.88,8.88,8.84,8.86,132576.0,8.88,8.88,8.84,8.86,132576.0
2023-12-27 12:30:00,8.86,8.87,8.84,8.86,122043.0,8.86,8.87,8.84,8.86,122043.0
2023-12-27 13:00:00,8.87,8.9,8.86,8.88,183477.0,8.87,8.9,8.86,8.88,183477.0
2023-12-27 13:30:00,8.88,8.89,8.83,8.83,138418.0,8.88,8.89,8.83,8.83,138418.0
2023-12-27 14:00:00,8.83,8.86,8.8,8.86,215691.0,8.83,8.86,8.8,8.86,215691.0
2023-12-27 14:30:00,8.85,8.86,8.82,8.82,156354.0,8.85,8.86,8.82,8.82,156354.0
2023-12-27 15:00:00,8.83,8.87,8.83,8.87,199394.0,8.83,8.87,8.83,8.87,199394.0
2023-12-27 15:30:00,8.87,8.88,8.83,8.85,795707.0,8.87,8.88,8.83,8.85,795707.0
2023-12-28 09:30:00,8.83,8.89,8.81,8.89,252951.0,8.83,8.89,8.81,8.89,252951.0
2023-12-28 10:00:00,8.88,8.92,8.87,8.91,247248.0,8.88,8.92,8.87,8.91,247248.0
2023-12-28 10:30:00,8.91,8.92,8.88,8.89,245901.0,8.91,8.92,8.88,8.89,245901.0
2023-12-28 11:00:00,8.88,8.89,8.84,8.88,182991.0,8.88,8.89,8.84,8.88,182991.0
2023-12-28 11:30:00,8.88,8.92,8.87,8.88,179557.0,8.88,8.92,8.87,8.88,179557.0
2023-12-28 12:00:00,8.88,8.89,8.86,8.88,123317.0,8.88,8.89,8.86,8.88,123317.0
2023-12-28 12:30:00,8.88,8.9,8.85,8.89,125403.0,8.88,8.9,8.85,8.89,125403.0
2023-12-28 13:00:00,8.89,8.9,8.86,8.89,158249.0,8.89,8.9,8.86,8.89,158249.0
2023-12-28 13:30:00,8.9,8.92,8.89,8.92,192306.0,8.9,8.92,8.89,8.92,192306.0
2023-12-28 14:00:00,8.91,8.93,8.9,8.92,109362.0,8.91,8.93,8.9,8.92,109362.0
2023-12-28 14:30:00,8.92,8.93,8.91,8.91,147077.0,8.92,8.93,8.91,8.91,147077.0
2023-12-28 15:00:00,8.92,8.92,8.88,8.89,271872.0,8.92,8.92,8.88,8.89,271872.0
2023-12-28 15:30:00,8.89,8.95,8.89,8.95,686374.0,8.89,8.95,8.89,8.95,686374.0
2023-12-29 09:30:00,8.9,8.99,8.88,8.91,249764.0,8.9,8.99,8.88,8.91,249764.0
2023-12-29 10:00:00,8.91,8.91,8.86,8.88,182493.0,8.91,8.91,8.86,8.88,182493.0
2023-12-29 10:30:00,8.88,8.88,8.79,8.79,202243.0,8.88,8.88,8.79,8.79,202243.0
2023-12-29 11:00:00,8.79,8.81,8.75,8.78,287272.0,8.79,8.81,8.75,8.78,287272.0
2023-12-29 11:30:00,8.77,8.81,8.76,8.8,149377.0,8.77,8.81,8.76,8.8,149377.0
2023-12-29 12:00:00,8.8,8.83,8.78,8.79,209609.0,8.8,8.83,8.78,8.79,209609.0
2023-12-29 12:30:00,8.79,8.84,8.78,8.84,128712.0,8.79,8.84,8.78,8.84,128712.0
2023-12-29 13:00:00,8.83,8.85,8.81,8.83,114582.0,8.83,8.85,8.81,8.83,114582.0
2023-12-29 13:30:00,8.83,8.85,8.81,8.82,155592.0,8.83,8.85,8.81,8.82,155592.0
2023-12-29 14:00:00,8.82,8.83,8.8,8.8,132616.0,8.82,8.83,8.8,8.8,132616.0
2023-12-29 14:30:00,8.81,8.84,8.8,8.84,132674.0,8.81,8.84,8.8,8.84,132674.0
2023-12-29 15:00:00,8.84,8.84,8.8,8.83,251501.0,8.84,8.84,8.8,8.83,251501.0
2023-12-29 15:30:00,8.83,8.84,8.78,8.79,656300.0,8.83,8.84,8.78,8.79,656300.0
2024-01-02 09:30:00,8.73,8.77,8.65,8.71,371857.0,8.73,8.77,8.65,8.71,371857.0
2024-01-02 10:00:00,8.71,8.75,8.67,8.7,236437.0,8.71,8.75,8.67,8.7,236437.0
2024-01-02 10:30:00,8.69,8.71,8.64,8.64,232454.0,8.69,8.71,8.64,8.64,232454.0
2024-01-02 11:00:00,8.65,8.71,8.64,8.7,157809.0,8.65,8.71,8.64,8.7,157809.0
2024-01-02 11:30:00,8.69,8.77,8.69,8.77,215649.0,8.69,8.77,8.69,8.77,215649.0
2024-01-02 12:00:00,8.77,8.82,8.75,8.79,200987.0,8.77,8.82,8.75,8.79,200987.0
2024-01-02 12:30:00,8.79,8.82,8.79,8.8,215876.0,8.79,8.82,8.79,8.8,215876.0
2024-01-02 13:00:00,8.8,8.81,8.76,8.77,203738.0,8.8,8.81,8.76,8.77,203738.0
2024-01-02 13:30:00,8.77,8.8,8.75,8.75,178528.0,8.77,8.8,8.75,8.75,178528.0
2024-01-02 14:00:00,8.75,8.76,8.68,8.69,206399.0,8.75,8.76,8.68,8.69,206399.0
2024-01-02 14:30:00,8.69,8.69,8.62,8.63,151073.0,8.69,8.69,8.62,8.63,151073.0
2024-01-02 15:00:00,8.63,8.65,8.6,8.62,280846.0,8.63,8.65,8.6,8.62,280846.0
2024-01-02 15:30:00,8.63,8.68,8.61,8.68,1012863.0,8.63,8.68,8.61,8.68,1012863.0
2024-01-03 09:30:00,8.49,8.53,8.41,8.42,496287.0,8.49,8.53,8.41,8.42,496287.0
2024-01-03 10:00:00,8.42,8.47,8.34,8.38,312481.0,8.42,8.47,8.34,8.38,312481.0
2024-01-03 10:30:00,8.38,8.38,8.29,8.35,427998.0,8.38,8.38,8.29,8.35,427998.0
2024-01-03 11:00:00,8.35,8.36,8.3,8.34,787903.0,8.35,8.36,8.3,8.34,787903.0
2024-01-03 11:30:00,8.35,8.36,8.3,8.3,227195.0,8.35,8.36,8.3,8.3,227195.0
2024-01-03 12:00:00,8.3,8.33,8.28,8.32,217054.0,8.3,8.33,8.28,8.32,217054.0
2024-01-03 12:30:00,8.32,8.34,8.29,8.33,334469.0,8.32,8.34,8.29,8.33,334469.0
2024-01-03 13:00:00,8.33,8.35,8.31,8.35,165382.0,8.33,8.35,8.31,8.35,165382.0
2024-01-03 13:30:00,8.35,8.35,8.27,8.27,266052.0,8.35,8.35,8.27,8.27,266052.0
2024-01-03 14:00:00,8.28,8.32,8.22,8.26,338132.0,8.28,8.32,8.22,8.26,338132.0
2024-01-03 14:30:00,8.26,8.28,8.24,8.25,373135.0,8.26,8.28,8.24,8.25,373135.0
2024-01-03 15:00:00,8.25,8.26,8.17,8.19,481899.0,8.25,8.26,8.17,8.19,481899.0
2024-01-03 15:30:00,8.19,8.21,8.15,8.18,848833.0,8.19,8.21,8.15,8.18,848833.0
2024-01-04 09:30:00,8.1,8.11,7.94,8.02,922151.0,8.1,8.11,7.94,8.02,922151.0
2024-01-04 10:00:00,8.02,8.03,7.92,7.95,812617.0,8.02,8.03,7.92,7.95,812617.0
2024-01-04 10:30:00,7.96,8.0,7.94,7.97,451212.0,7.96,8.0,7.94,7.97,451212.0
2024-01-04 11:00:00,7.97,8.02,7.96,8.0,218726.0,7.97,8.02,7.96,8.0,218726.0
2024-01-04 11:30:00,8.01,8.03,7.96,7.99,327496.0,8.01,8.03,7.96,7.99,327496.0
2024-01-04 12:00:00,7.99,7.99,7.95,7.97,216069.0,7.99,7.99,7.95,7.97,216069.0
2024-01-04 12:30:00,7.97,8.01,7.95,8.01,159202.0,7.97,8.01,7.95,8.01,159202.0
2024-01-04 13:00:00,8.0,8.01,7.97,7.99,134017.0,8.0,8.01,7.97,7.99,134017.0
2024-01-04 13:30:00,7.99,8.0,7.97,7.97,126094.0,7.99,8.0,7.97,7.97,126094.0
2024-01-04 14:00:00,7.97,7.98,7.95,7.96,170422.0,7.97,7.98,7.95,7.96,170422.0
2024-01-04 14:30:00,7.96,7.97,7.93,7.95,251298.0,7.96,7.97,7.93,7.95,251298.0
2024-01-04 15:00:00,7.95,7.97,7.93,7.94,217218.0,7.95,7.97,7.93,7.94,217218.0
2024-01-04 15:30:00,7.94,7.95,7.92,7.94,877390.0,7.94,7.95,7.92,7.94,877390.0
2024-01-05 09:30:00,7.9,7.97,7.86,7.96,705248.0,7.9,7.97,7.86,7.96,705248.0
2024-01-05 10:00:00,7.96,8.07,7.95,7.99,398988.0,7.96,8.07,7.95,7.99,398988.0
2024-01-05 10:30:00,7.99,8.03,7.96,8.02,461158.0,7.99,8.03,7.96,8.02,461158.0
2024-01-05 11:00:00,8.02,8.03,7.95,7.97,361833.0,8.02,8.03,7.95,7.97,361833.0
2024-01-05 11:30:00,7.97,7.98,7.93,7.95,306954.0,7.97,7.98,7.93,7.95,306954.0
2024-01-05 12:00:00,7.95,7.96,7.9,7.91,257677.0,7.95,7.96,7.9,7.91,257677.0
2024-01-05 12:30:00,7.91,7.93,7.9,7.91,177394.0,7.91,7.93,7.9,7.91,177394.0
2024-01-05 13:00:00,7.9,7.94,7.89,7.94,224602.0,7.9,7.94,7.89,7.94,224602.0
2024-01-05 13:30:00,7.94,7.96,7.93,7.95,229792.0,7.94,7.96,7.93,7.95,229792.0
2024-01-05 14:00:00,7.94,7.96,7.92,7.93,233608.0,7.94,7.96,7.92,7.93,233608.0
2024-01-05 14:30:00,7.92,7.93,7.86,7.88,350562.0,7.92,7.93,7.86,7.88,350562.0
2024-01-05 15:00:00,7.88,7.94,7.88,7.91,481920.0,7.88,7.94,7.88,7.91,481920.0
2024-01-05 15:30:00,7.9,7.92,7.87,7.91,1172777.0,7.9,7.92,7.87,7.91,1172777.0
2024-01-08 09:30:00,7.95,8.01,7.9,7.99,339360.0,7.95,8.01,7.9,7.99,339360.0
2024-01-08 10:00:00,7.98,8.04,7.95,8.02,234134.0,7.98,8.04,7.95,8.02,234134.0
2024-01-08 10:30:00,8.02,8.05,8.0,8.01,203452.0,8.02,8.05,8.0,8.01,203452.0
2024-01-08 11:00:00,8.02,8.05,8.01,8.04,237744.0,8.02,8.05,8.01,8.04,237744.0
2024-01-08 11:30:00,8.04,8.14,8.04,8.14,668557.0,8.04,8.14,8.04,8.14,668557.0
2024-01-08 12:00:00,8.14,8.2,8.13,8.13,301202.0,8.14,8.2,8.13,8.13,301202.0
2024-01-08 12:30:00,8.13,8.19,8.13,8.14,205483.0,8.13,8.19,8.13,8.14,205483.0
2024-01-08 13:00:00,8.14,8.19,8.14,8.17,238534.0,8.14,8.19,8.14,8.17,238534.0
2024-01-08 13:30:00,8.17,8.18,8.15,8.15,301844.0,8.17,8.18,8.15,8.15,301844.0
2024-01-08 14:00:00,8.16,8.17,8.13,8.13,616376.0,8.16,8.17,8.13,8.13,616376.0
2024-01-08 14:30:00,8.13,8.2,8.13,8.19,340055.0,8.13,8.2,8.13,8.19,340055.0
2024-01-08 15:00:00,8.2,8.2,8.17,8.19,363364.0,8.2,8.2,8.17,8.19,363364.0
2024-01-08 15:30:00,8.19,8.23,8.18,8.2,1185621.0,8.19,8.23,8.18,8.2,1185621.0
2024-01-09 09:30:00,8.11,8.21,8.09,8.16,319423.0,8.11,8.21,8.09,8.16,319423.0
2024-01-09 10:00:00,8.16,8.24,8.15,8.24,324857.0,8.16,8.24,8.15,8.24,324857.0
2024-01-09 10:30:00,8.24,8.24,8.21,8.22,259010.0,8.24,8.24,8.21,8.22,259010.0
2024-01-09 11:00:00,8.22,8.28,8.22,8.27,173671.0,8.22,8.28,8.22,8.27,173671.0
2024-01-09 11:30:00,8.27,8.29,8.24,8.26,224610.0,8.27,8.29,8.24,8.26,224610.0
2024-01-09 12:00:00,8.26,8.27,8.23,8.24,212597.0,8.26,8.27,8.23,8.24,212597.0
2024-01-09 12:30:00,8.25,8.25,8.23,8.25,165052.0,8.25,8.25,8.23,8.25,165052.0
2024-01-09 13:00:00,8.25,8.28,8.24,8.26,298107.0,8.25,8.28,8.24,8.26,298107.0
2024-01-09 13:30:00,8.27,8.3,8.23,8.3,277446.0,8.27,8.3,8.23,8.3,277446.0
2024-01-09 14:00:00,8.3,8.31,8.26,8.27,243591.0,8.3,8.31,8.26,8.27,243591.0
2024-01-09 14:30:00,8.27,8.34,8.27,8.33,466999.0,8.27,8.34,8.27,8.33,466999.0
2024-01-09 15:00:00,8.33,8.35,8.31,8.33,368592.0,8.33,8.35,8.31,8.33,368592.0
2024-01-09 15:30:00,8.33,8.35,8.31,8.34,985045.0,8.33,8.35,8.31,8.34,985045.0
2024-01-10 09:30:00,8.34,8.35,8.24,8.32,506069.0,8.34,8.35,8.24,8.32,506069.0
2024-01-10 10:00:00,8.33,8.33,8.21,8.26,286976.0,8.33,8.33,8.21,8.26,286976.0
2024-01-10 10:30:00,8.26,8.37,8.23,8.37,757564.0,8.26,8.37,8.23,8.37,757564.0
2024-01-10 11:00:00,8.37,8.4,8.31,8.35,302521.0,8.37,8.4,8.31,8.35,302521.0
2024-01-10 11:30:00,8.35,8.41,8.33,8.41,192221.0,8.35,8.41,8.33,8.41,192221.0
2024-01-10 12:00:00,8.41,8.41,8.38,8.41,150264.0,8.41,8.41,8.38,8.41,150264.0
2024-01-10 12:30:00,8.41,8.41,8.37,8.41,126779.0,8.41,8.41,8.37,8.41,126779.0
2024-01-10 13:00:00,8.41,8.42,8.37,8.38,217834.0,8.41,8.42,8.37,8.38,217834.0
2024-01-10 13:30:00,8.38,8.4,8.37,8.39,123727.0,8.38,8.4,8.37,8.39,123727.0
2024-01-10 14:00:00,8.39,8.43,8.37,8.43,192742.0,8.39,8.43,8.37,8.43,192742.0
2024-01-10 14:30:00,8.43,8.44,8.4,8.44,252929.0,8.43,8.44,8.4,8.44,252929.0
2024-01-10 15:00:00,8.44,8.46,8.41,8.42,558552.0,8.44,8.46,8.41,8.42,558552.0
2024-01-10 15:30:00,8.42,8.43,8.35,8.35,1202264.0,8.42,8.43,8.35,8.35,1202264.0
2024-01-11 09:30:00,8.32,8.33,8.22,8.26,348130.0,8.32,8.33,8.22,8.26,348130.0
2024-01-11 10:00:00,8.25,8.25,8.17,8.19,405310.0,8.25,8.25,8.17,8.19,405310.0
2024-01-11 10:30:00,8.19,8.21,8.13,8.15,208314.0,8.19,8.21,8.13,8.15,208314.0
2024-01-11 11:00:00,8.15,8.16,8.09,8.11,261791.0,8.15,8.16,8.09,8.11,261791.0
2024-01-11 11:30:00,8.1,8.11,8.03,8.04,246853.0,8.1,8.11,8.03,8.04,246853.0
2024-01-11 12:00:00,8.04,8.09,8.03,8.07,241163.0,8.04,8.09,8.03,8.07,241163.0
2024-01-11 12:30:00,8.07,8.18,8.07,8.17,366588.0,8.07,8.18,8.07,8.17,366588.0
2024-01-11 13:00:00,8.17,8.2,8.16,8.18,222609.0,8.17,8.2,8.16,8.18,222609.0
2024-01-11 13:30:00,8.18,8.19,8.15,8.18,227337.0,8.18,8.19,8.15,8.18,227337.0
2024-01-11 14:00:00,8.18,8.22,8.15,8.21,299382.0,8.18,8.22,8.15,8.21,299382.0
2024-01-11 14:30:00,8.21,8.22,8.19,8.2,215610.0,8.21,8.22,8.19,8.2,215610.0
2024-01-11 15:00:00,8.2,8.21,8.16,8.18,280512.0,8.2,8.21,8.16,8.18,280512.0
2024-01-11 15:30:00,8.18,8.2,8.16,8.18,931992.0,8.18,8.2,8.16,8.18,931992.0
2024-01-12 09:30:00,8.23,8.38,8.21,8.31,402277.0,8.23,8.38,8.21,8.31,402277.0
2024-01-12 10:00:00,8.31,8.31,8.18,8.18,610893.0,8.31,8.31,8.18,8.18,610893.0
2024-01-12 10:30:00,8.18,8.19,7.98,8.02,654258.0,8.18,8.19,7.98,8.02,654258.0
2024-01-12 11:00:00,8.01,8.09,7.97,8.08,516453.0,8.01,8.09,7.97,8.08,516453.0
2024-01-12 11:30:00,8.08,8.09,8.02,8.03,228708.0,8.08,8.09,8.02,8.03,228708.0
2024-01-12 12:00:00,8.02,8.07,8.01,8.04,370660.0,8.02,8.07,8.01,8.04,370660.0
2024-01-12 12:30:00,8.04,8.06,8.0,8.03,361946.0,8.04,8.06,8.0,8.03,361946.0
2024-01-12 13:00:00,8.03,8.05,8.02,8.04,204694.0,8.03,8.05,8.02,8.04,204694.0
2024-01-12 13:30:00,8.04,8.06,8.03,8.05,312084.0,8.04,8.06,8.03,8.05,312084.0
2024-01-12 14:00:00,8.05,8.06,8.01,8.02,198120.0,8.05,8.06,8.01,8.02,198120.0
2024-01-12 14:30:00,8.01,8.02,7.95,7.95,455243.0,8.01,8.02,7.95,7.95,455243.0
2024-01-12 15:00:00,7.96,7.99,7.94,7.97,557317.0,7.96,7.99,7.94,7.97,557317.0
2024-01-12 15:30:00,7.97,7.98,7.9,7.92,1569476.0,7.97,7.98,7.9,7.92,1569476.0
2024-01-16 09:30:00,7.76,7.81,7.38,7.61,2078259.0,7.76,7.81,7.38,7.61,2078259.0
2024-01-16 10:00:00,7.61,7.64,7.54,7.57,727579.0,7.61,7.64,7.54,7.57,727579.0
2024-01-16 10:30:00,7.57,7.62,7.55,7.58,1162655.0,7.57,7.62,7.55,7.58,1162655.0
2024-01-16 11:00:00,7.58,7.59,7.53,7.56,703871.0,7.58,7.59,7.53,7.56,703871.0
2024-01-16 11:30:00,7.56,7.57,7.46,7.49,487523.0,7.56,7.57,7.46,7.49,487523.0
2024-01-16 12:00:00,7.49,7.5,7.42,7.42,638547.0,7.49,7.5,7.42,7.42,638547.0
2024-01-16 12:30:00,7.42,7.45,7.4,7.41,608784.0,7.42,7.45,7.4,7.41,608784.0
2024-01-16 13:00:00,7.41,7.43,7.38,7.41,544652.0,7.41,7.43,7.38,7.41,544652.0
2024-01-16 13:30:00,7.41,7.41,7.36,7.37,587121.0,7.41,7.41,7.36,7.37,587121.0
2024-01-16 14:00:00,7.37,7.41,7.36,7.39,539186.0,7.37,7.41,7.36,7.39,539186.0
2024-01-16 14:30:00,7.39,7.39,7.35,7.38,465961.0,7.39,7.39,7.35,7.38,465961.0
2024-01-16 15:00:00,7.38,7.44,7.38,7.41,766742.0,7.38,7.44,7.38,7.41,766742.0
2024-01-16 15:30:00,7.41,7.43,7.37,7.41,2774908.0,7.41,7.43,7.37,7.41,2774908.0
2024-01-17 09:30:00,7.27,7.32,7.19,7.23,586434.0,7.27,7.32,7.19,7.23,586434.0
2024-01-17 10:00:00,7.23,7.3,7.19,7.25,801873.0,7.23,7.3,7.19,7.25,801873.0
2024-01-17 10:30:00,7.24,7.33,7.23,7.28,507380.0,7.24,7.33,7.23,7.28,507380.0
2024-01-17 11:00:00,7.28,7.34,7.27,7.32,519445.0,7.28,7.34,7.27,7.32,519445.0
2024-01-17 11:30:00,7.32,7.39,7.3,7.39,495999.0,7.32,7.39,7.3,7.39,495999.0
2024-01-17 12:00:00,7.39,7.41,7.34,7.36,478510.0,7.39,7.41,7.34,7.36,478510.0
2024-01-17 12:30:00,7.36,7.38,7.34,7.37,425699.0,7.36,7.38,7.34,7.37,425699.0
2024-01-17 13:00:00,7.37,7.37,7.34,7.35,319955.0,7.37,7.37,7.34,7.35,319955.0
2024-01-17 13:30:00,7.35,7.37,7.34,7.37,168999.0,7.35,7.37,7.34,7.37,168999.0
2024-01-17 14:00:00,7.37,7.4,7.37,7.39,308112.0,7.37,7.4,7.37,7.39,308112.0
2024-01-17 14:30:00,7.39,7.41,7.38,7.41,271071.0,7.39,7.41,7.38,7.41,271071.0
2024-01-17 15:00:00,7.41,7.42,7.39,7.42,478835.0,7.41,7.42,7.39,7.42,478835.0
2024-01-17 15:30:00,7.42,7.44,7.41,7.43,1415842.0,7.42,7.44,7.41,7.43,1415842.0
2024-01-18 09:30:00,7.52,7.55,7.41,7.46,497754.0,7.52,7.55,7.41,7.46,497754.0
2024-01-18 10:00:00,7.45,7.55,7.42,7.46,554125.0,7.45,7.55,7.42,7.46,554125.0
2024-01-18 10:30:00,7.46,7.5,7.44,7.45,504257.0,7.46,7.5,7.44,7.45,504257.0
2024-01-18 11:00:00,7.45,7.45,7.42,7.45,184467.0,7.45,7.45,7.42,7.45,184467.0
2024-01-18 11:30:00,7.45,7.5,7.43,7.49,518537.0,7.45,7.5,7.43,7.49,518537.0
2024-01-18 12:00:00,7.49,7.5,7.44,7.48,614099.0,7.49,7.5,7.44,7.48,614099.0
2024-01-18 12:30:00,7.48,7.48,7.43,7.45,271023.0,7.48,7.48,7.43,7.45,271023.0
2024-01-18 13:00:00,7.45,7.46,7.4,7.43,197867.0,7.45,7.46,7.4,7.43,197867.0
2024-01-18 13:30:00,7.43,7.48,7.42,7.46,207777.0,7.43,7.48,7.42,7.46,207777.0
2024-01-18 14:00:00,7.46,7.49,7.45,7.49,163141.0,7.46,7.49,7.45,7.49,163141.0
2024-01-18 14:30:00,7.49,7.52,7.48,7.49,273121.0,7.49,7.52,7.48,7.49,273121.0
2024-01-18 15:00:00,7.49,7.51,7.47,7.5,329989.0,7.49,7.51,7.47,7.5,329989.0
2024-01-18 15:30:00,7.5,7.52,7.49,7.51,1178143.0,7.5,7.52,7.49,7.51,1178143.0
2024-01-19 09:30:00,7.55,7.55,7.32,7.33,815824.0,7.55,7.55,7.32,7.33,815824.0
2024-01-19 10:00:00,7.34,7.36,7.27,7.34,764908.0,7.34,7.36,7.27,7.34,764908.0
2024-01-19 10:30:00,7.34,7.37,7.32,7.35,458199.0,7.34,7.37,7.32,7.35,458199.0
2024-01-19 11:00:00,7.35,7.4,7.33,7.38,315730.0,7.35,7.4,7.33,7.38,315730.0
2024-01-19 11:30:00,7.38,7.39,7.34,7.39,265111.0,7.38,7.39,7.34,7.39,265111.0
2024-01-19 12:00:00,7.39,7.39,7.36,7.37,195942.0,7.39,7.39,7.36,7.37,195942.0
2024-01-19 12:30:00,7.36,7.4,7.35,7.4,210936.0,7.36,7.4,7.35,7.4,210936.0
2024-01-19 13:00:00,7.4,7.44,7.38,7.43,117703.0,7.4,7.44,7.38,7.43,117703.0
2024-01-19 13:30:00,7.44,7.48,7.43,7.48,216898.0,7.44,7.48,7.43,7.48,216898.0
2024-01-19 14:00:00,7.48,7.54,7.47,7.54,219510.0,7.48,7.54,7.47,7.54,219510.0
2024-01-19 14:30:00,7.54,7.54,7.51,7.53,213070.0,7.54,7.54,7.51,7.53,213070.0
2024-01-19 15:00:00,7.53,7.54,7.5,7.51,215693.0,7.53,7.54,7.5,7.51,215693.0
2024-01-19 15:30:00,7.5,7.53,7.49,7.5,1230895.0,7.5,7.53,7.49,7.5,1230895.0
2024-01-22 09:30:00,7.52,7.64,7.49,7.63,518800.0,7.52,7.64,7.49,7.63,518800.0
2024-01-22 10:00:00,7.63,7.71,7.62,7.7,817740.0,7.63,7.71,7.62,7.7,817740.0
2024-01-22 10:30:00,7.69,7.7,7.61,7.66,508277.0,7.69,7.7,7.61,7.66,508277.0
2024-01-22 11:00:00,7.65,7.68,7.63,7.66,320420.0,7.65,7.68,7.63,7.66,320420.0
2024-01-22 11:30:00,7.66,7.69,7.64,7.64,433250.0,7.66,7.69,7.64,7.64,433250.0
2024-01-22 12:00:00,7.65,7.69,7.64,7.68,401688.0,7.65,7.69,7.64,7.68,401688.0
2024-01-22 12:30:00,7.68,7.7,7.67,7.68,189516.0,7.68,7.7,7.67,7.68,189516.0
2024-01-22 13:00:00,7.69,7.69,7.62,7.62,187651.0,7.69,7.69,7.62,7.62,187651.0
2024-01-22 13:30:00,7.62,7.67,7.61,7.67,296953.0,7.62,7.67,7.61,7.67,296953.0
2024-01-22 14:00:00,7.67,7.67,7.64,7.65,293856.0,7.67,7.67,7.64,7.65,293856.0
2024-01-22 14:30:00,7.65,7.67,7.64,7.67,213986.0,7.65,7.67,7.64,7.67,213986.0
2024-01-22 15:00:00,7.66,7.7,7.66,7.7,356985.0,7.66,7.7,7.66,7.7,356985.0
2024-01-22 15:30:00,7.7,7.73,7.69,7.72,1319387.0,7.7,7.73,7.69,7.72,1319387.0
2024-01-23 09:30:00,7.84,7.91,7.77,7.82,320544.0,7.84,7.91,7.77,7.82,320544.0
2024-01-23 10:00:00,7.82,7.82,7.72,7.74,255510.0,7.82,7.82,7.72,7.74,255510.0
2024-01-23 10:30:00,7.74,7.74,7.62,7.65,294561.0,7.74,7.74,7.62,7.65,294561.0
2024-01-23 11:00:00,7.65,7.68,7.62,7.67,272307.0,7.65,7.68,7.62,7.67,272307.0
2024-01-23 11:30:00,7.67,7.7,7.64,7.7,194042.0,7.67,7.7,7.64,7.7,194042.0
2024-01-23 12:00:00,7.69,7.73,7.66,7.72,504727.0,7.69,7.73,7.66,7.72,504727.0
2024-01-23 12:30:00,7.71,7.73,7.69,7.72,298546.0,7.71,7.73,7.69,7.72,298546.0
2024-01-23 13:00:00,7.72,7.73,7.7,7.71,192906.0,7.72,7.73,7.7,7.71,192906.0
2024-01-23 13:30:00,7.71,7.72,7.69,7.7,149762.0,7.71,7.72,7.69,7.7,149762.0
2024-01-23 14:00:00,7.71,7.72,7.69,7.71,184659.0,7.71,7.72,7.69,7.71,184659.0
2024-01-23 14:30:00,7.7,7.74,7.7,7.74,106903.0,7.7,7.74,7.7,7.74,106903.0
2024-01-23 15:00:00,7.74,7.78,7.72,7.78,787288.0,7.74,7.78,7.72,7.78,787288.0
2024-01-23 15:30:00,7.78,7.81,7.76,7.79,1216271.0,7.78,7.81,7.76,7.79,1216271.0
2024-01-24 09:30:00,7.9,7.9,7.69,7.72,506444.0,7.9,7.9,7.69,7.72,506444.0
2024-01-24 10:00:00,7.71,7.72,7.61,7.64,281178.0,7.71,7.72,7.61,7.64,281178.0
2024-01-24 10:30:00,7.63,7.68,7.6,7.63,400992.0,7.63,7.68,7.6,7.63,400992.0
2024-01-24 11:00:00,7.63,7.64,7.6,7.62,236206.0,7.63,7.64,7.6,7.62,236206.0
2024-01-24 11:30:00,7.62,7.65,7.61,7.63,383387.0,7.62,7.65,7.61,7.63,383387.0
2024-01-24 12:00:00,7.63,7.64,7.61,7.63,362615.0,7.63,7.64,7.61,7.63,362615.0
2024-01-24 12:30:00,7.64,7.64,7.6,7.62,255027.0,7.64,7.64,7.6,7.62,255027.0
2024-01-24 13:00:00,7.62,7.63,7.55,7.57,487570.0,7.62,7.63,7.55,7.57,487570.0
2024-01-24 13:30:00,7.57,7.57,7.53,7.55,285335.0,7.57,7.57,7.53,7.55,285335.0
2024-01-24 14:00:00,7.56,7.58,7.54,7.56,311770.0,7.56,7.58,7.54,7.56,311770.0
2024-01-24 14:30:00,7.56,7.59,7.54,7.58,280328.0,7.56,7.59,7.54,7.58,280328.0
2024-01-24 15:00:00,7.59,7.59,7.5,7.5,989089.0,7.59,7.59,7.5,7.5,989089.0
2024-01-24 15:30:00,7.51,7.53,7.48,7.52,1521710.0,7.51,7.53,7.48,7.52,1521710.0
2024-01-25 09:30:00,7.61,7.71,7.57,7.7,380640.0,7.61,7.71,7.57,7.7,380640.0
2024-01-25 10:00:00,7.71,7.74,7.61,7.62,282366.0,7.71,7.74,7.61,7.62,282366.0
2024-01-25 10:30:00,7.61,7.62,7.54,7.54,397155.0,7.61,7.62,7.54,7.54,397155.0
2024-01-25 11:00:00,7.54,7.61,7.54,7.6,344621.0,7.54,7.61,7.54,7.6,344621.0
2024-01-25 11:30:00,7.61,7.61,7.58,7.6,317947.0,7.61,7.61,7.58,7.6,317947.0
2024-01-25 12:00:00,7.6,7.6,7.56,7.58,222227.0,7.6,7.6,7.56,7.58,222227.0
2024-01-25 12:30:00,7.58,7.58,7.54,7.57,331942.0,7.58,7.58,7.54,7.57,331942.0
2024-01-25 13:00:00,7.57,7.61,7.56,7.57,296024.0,7.57,7.61,7.56,7.57,296024.0
2024-01-25 13:30:00,7.57,7.59,7.55,7.55,267647.0,7.57,7.59,7.55,7.55,267647.0
2024-01-25 14:00:00,7.55,7.58,7.53,7.57,298657.0,7.55,7.58,7.53,7.57,298657.0
2024-01-25 14:30:00,7.57,7.59,7.56,7.57,369257.0,7.57,7.59,7.56,7.57,369257.0
2024-01-25 15:00:00,7.57,7.58,7.55,7.58,369964.0,7.57,7.58,7.55,7.58,369964.0
2024-01-25 15:30:00,7.58,7.59,7.56,7.59,1264709.0,7.58,7.59,7.56,7.59,1264709.0
2024-01-26 09:30:00,7.66,7.76,7.62,7.68,468397.0,7.66,7.76,7.62,7.68,468397.0
2024-01-26 10:00:00,7.67,7.72,7.65,7.72,195293.0,7.67,7.72,7.65,7.72,195293.0
2024-01-26 10:30:00,7.72,7.73,7.69,7.73,331673.0,7.72,7.73,7.69,7.73,331673.0
2024-01-26 11:00:00,7.73,7.73,7.69,7.7,289517.0,7.73,7.73,7.69,7.7,289517.0
2024-01-26 11:30:00,7.7,7.72,7.68,7.72,342631.0,7.7,7.72,7.68,7.72,342631.0
2024-01-26 12:00:00,7.72,7.73,7.7,7.72,232076.0,7.72,7.73,7.7,7.72,232076.0
2024-01-26 12:30:00,7.72,7.72,7.66,7.69,234854.0,7.72,7.72,7.66,7.69,234854.0
2024-01-26 13:00:00,7.69,7.7,7.67,7.69,160979.0,7.69,7.7,7.67,7.69,160979.0
2024-01-26 13:30:00,7.69,7.69,7.67,7.69,199332.0,7.69,7.69,7.67,7.69,199332.0
2024-01-26 14:00:00,7.69,7.7,7.68,7.69,214097.0,7.69,7.7,7.68,7.69,214097.0
2024-01-26 14:30:00,7.69,7.71,7.68,7.69,184458.0,7.69,7.71,7.68,7.69,184458.0
2024-01-26 15:00:00,7.69,7.69,7.67,7.67,262992.0,7.69,7.69,7.67,7.67,262992.0
2024-01-26 15:30:00,7.68,7.69,7.65,7.69,1048618.0,7.68,7.69,7.65,7.69,1048618.0
2024-01-29 09:30:00,7.67,7.69,7.58,7.65,522735.0,7.67,7.69,7.58,7.65,522735.0
2024-01-29 10:00:00,7.65,7.68,7.6,7.66,282639.0,7.65,7.68,7.6,7.66,282639.0
2024-01-29 10:30:00,7.66,7.69,7.64,7.66,546476.0,7.66,7.69,7.64,7.66,546476.0
2024-01-29 11:00:00,7.66,7.7,7.66,7.68,410223.0,7.66,7.7,7.66,7.68,410223.0
2024-01-29 11:30:00,7.67,7.68,7.65,7.67,212419.0,7.67,7.68,7.65,7.67,212419.0
2024-01-29 12:00:00,7.67,7.69,7.65,7.69,179612.0,7.67,7.69,7.65,7.69,179612.0
2024-01-29 12:30:00,7.69,7.7,7.67,7.69,157020.0,7.69,7.7,7.67,7.69,157020.0
2024-01-29 13:00:00,7.69,7.71,7.67,7.71,143805.0,7.69,7.71,7.67,7.71,143805.0
2024-01-29 13:30:00,7.71,7.71,7.67,7.7,232206.0,7.71,7.71,7.67,7.7,232206.0
2024-01-29 14:00:00,7.69,7.73,7.69,7.72,160988.0,7.69,7.73,7.69,7.72,160988.0
2024-01-29 14:30:00,7.72,7.74,7.71,7.72,528636.0,7.72,7.74,7.71,7.72,528636.0
2024-01-29 15:00:00,7.72,7.8,7.71,7.79,403035.0,7.72,7.8,7.71,7.79,403035.0
2024-01-29 15:30:00,7.79,7.8,7.77,7.79,1096211.0,7.79,7.8,7.77,7.79,1096211.0
2024-01-30 09:30:00,7.76,7.89,7.71,7.89,298004.0,7.76,7.89,7.71,7.89,298004.0
2024-01-30 10:00:00,7.89,7.92,7.83,7.92,457469.0,7.89,7.92,7.83,7.92,457469.0
2024-01-30 10:30:00,7.92,7.95,7.87,7.95,421904.0,7.92,7.95,7.87,7.95,421904.0
2024-01-30 11:00:00,7.95,7.98,7.93,7.96,439932.0,7.95,7.98,7.93,7.96,439932.0
2024-01-30 11:30:00,7.95,8.0,7.94,8.0,344014.0,7.95,8.0,7.94,8.0,344014.0
2024-01-30 12:00:00,8.0,8.0,7.94,7.96,308001.0,8.0,8.0,7.94,7.96,308001.0
2024-01-30 12:30:00,7.95,7.96,7.86,7.87,480420.0,7.95,7.96,7.86,7.87,480420.0
2024-01-30 13:00:00,7.87,7.89,7.86,7.88,291703.0,7.87,7.89,7.86,7.88,291703.0
2024-01-30 13:30:00,7.88,7.88,7.84,7.86,415538.0,7.88,7.88,7.84,7.86,415538.0
2024-01-30 14:00:00,7.87,7.92,7.86,7.91,406510.0,7.87,7.92,7.86,7.91,406510.0
2024-01-30 14:30:00,7.91,7.91,7.89,7.91,193983.0,7.91,7.91,7.89,7.91,193983.0
2024-01-30 15:00:00,7.91,7.94,7.9,7.94,360086.0,7.91,7.94,7.9,7.94,360086.0
2024-01-30 15:30:00,7.94,7.94,7.9,7.92,953936.0,7.94,7.94,7.9,7.92,953936.0
2024-01-31 09:30:00,7.88,7.91,7.8,7.83,355463.0,7.88,7.91,7.8,7.83,355463.0
2024-01-31 10:00:00,7.82,7.89,7.8,7.88,348597.0,7.82,7.89,7.8,7.88,348597.0
2024-01-31 10:30:00,7.89,7.91,7.87,7.9,336928.0,7.89,7.91,7.87,7.9,336928.0
2024-01-31 11:00:00,7.91,7.91,7.87,7.88,214065.0,7.91,7.91,7.87,7.88,214065.0
2024-01-31 11:30:00,7.88,7.88,7.83,7.85,392394.0,7.88,7.88,7.83,7.85,392394.0
2024-01-31 12:00:00,7.85,7.88,7.84,7.86,284839.0,7.85,7.88,7.84,7.86,284839.0
2024-01-31 12:30:00,7.85,7.86,7.68,7.69,1147548.0,7.85,7.86,7.68,7.69,1147548.0
2024-01-31 13:00:00,7.69,7.7,7.63,7.68,672287.0,7.69,7.7,7.63,7.68,672287.0
2024-01-31 13:30:00,7.68,7.74,7.66,7.74,472820.0,7.68,7.74,7.66,7.74,472820.0
2024-01-31 14:00:00,7.74,7.74,7.67,7.7,495093.0,7.74,7.74,7.67,7.7,495093.0
2024-01-31 14:30:00,7.7,7.85,7.68,7.73,807624.0,7.7,7.85,7.68,7.73,807624.0
2024-01-31 15:00:00,7.73,7.73,7.62,7.66,1288498.0,7.73,7.73,7.62,7.66,1288498.0
2024-01-31 15:30:00,7.65,7.66,7.58,7.62,1834028.0,7.65,7.66,7.58,7.62,1834028.0
2024-02-01 09:30:00,7.7,7.82,7.65,7.67,699812.0,7.7,7.82,7.65,7.67,699812.0
2024-02-01 10:00:00,7.67,7.7,7.6,7.7,473543.0,7.67,7.7,7.6,7.7,473543.0
2024-02-01 10:30:00,7.69,7.71,7.53,7.54,426735.0,7.69,7.71,7.53,7.54,426735.0
2024-02-01 11:00:00,7.54,7.59,7.5,7.52,519756.0,7.54,7.59,7.5,7.52,519756.0
2024-02-01 11:30:00,7.52,7.61,7.51,7.61,407621.0,7.52,7.61,7.51,7.61,407621.0
2024-02-01 12:00:00,7.61,7.67,7.6,7.63,418649.0,7.61,7.67,7.6,7.63,418649.0
2024-02-01 12:30:00,7.63,7.74,7.62,7.72,353447.0,7.63,7.74,7.62,7.72,353447.0
2024-02-01 13:00:00,7.72,7.73,7.69,7.72,378604.0,7.72,7.73,7.69,7.72,378604.0
2024-02-01 13:30:00,7.71,7.75,7.71,7.71,319156.0,7.71,7.75,7.71,7.71,319156.0
2024-02-01 14:00:00,7.72,7.75,7.71,7.72,267265.0,7.72,7.75,7.71,7.72,267265.0
2024-02-01 14:30:00,7.73,7.76,7.71,7.76,541860.0,7.73,7.76,7.71,7.76,541860.0
2024-02-01 15:00:00,7.76,7.81,7.75,7.81,443138.0,7.76,7.81,7.75,7.81,443138.0
2024-02-01 15:30:00,7.8,7.83,7.79,7.83,1504688.0,7.8,7.83,7.79,7.83,1504688.0
2024-02-02 09:30:00,7.68,7.7,7.55,7.66,503303.0,7.68,7.7,7.55,7.66,503303.0
2024-02-02 10:00:00,7.66,7.76,7.64,7.73,509551.0,7.66,7.76,7.64,7.73,509551.0
2024-02-02 10:30:00,7.73,7.78,7.7,7.77,559638.0,7.73,7.78,7.7,7.77,559638.0
2024-02-02 11:00:00,7.77,7.8,7.76,7.79,266287.0,7.77,7.8,7.76,7.79,266287.0
2024-02-02 11:30:00,7.79,7.8,7.75,7.76,232021.0,7.79,7.8,7.75,7.76,232021.0
2024-02-02 12:00:00,7.75,7.77,7.72,7.74,279513.0,7.75,7.77,7.72,7.74,279513.0
2024-02-02 12:30:00,7.73,7.76,7.7,7.75,365859.0,7.73,7.76,7.7,7.75,365859.0
2024-02-02 13:00:00,7.75,7.77,7.74,7.75,319881.0,7.75,7.77,7.74,7.75,319881.0
2024-02-02 13:30:00,7.75,7.76,7.72,7.75,271259.0,7.75,7.76,7.72,7.75,271259.0
2024-02-02 14:00:00,7.75,7.8,7.74,7.78,240858.0,7.75,7.8,7.74,7.78,240858.0
2024-02-02 14:30:00,7.78,7.81,7.77,7.8,359306.0,7.78,7.81,7.77,7.8,359306.0
2024-02-02 15:00:00,7.8,7.82,7.78,7.81,316727.0,7.8,7.82,7.78,7.81,316727.0
2024-02-02 15:30:00,7.82,7.82,7.73,7.75,1462869.0,7.82,7.82,7.73,7.75,1462869.0
2024-02-05 09:30:00,7.62,7.64,7.44,7.48,751386.0,7.62,7.64,7.44,7.48,751386.0
2024-02-05 10:00:00,7.49,7.54,7.45,7.54,553667.0,7.49,7.54,7.45,7.54,553667.0
2024-02-05 10:30:00,7.54,7.58,7.51,7.56,292401.0,7.54,7.58,7.51,7.56,292401.0
2024-02-05 11:00:00,7.56,7.63,7.55,7.61,639852.0,7.56,7.63,7.55,7.61,639852.0
2024-02-05 11:30:00,7.6,7.63,7.57,7.61,385973.0,7.6,7.63,7.57,7.61,385973.0
2024-02-05 12:00:00,7.61,7.65,7.6,7.65,223046.0,7.61,7.65,7.6,7.65,223046.0
2024-02-05 12:30:00,7.65,7.68,7.63,7.66,284084.0,7.65,7.68,7.63,7.66,284084.0
2024-02-05 13:00:00,7.66,7.67,7.62,7.63,245523.0,7.66,7.67,7.62,7.63,245523.0
2024-02-05 13:30:00,7.63,7.71,7.62,7.7,296937.0,7.63,7.71,7.62,7.7,296937.0
2024-02-05 14:00:00,7.7,7.7,7.67,7.69,189971.0,7.7,7.7,7.67,7.69,189971.0
2024-02-05 14:30:00,7.68,7.72,7.68,7.72,237857.0,7.68,7.72,7.68,7.72,237857.0
2024-02-05 15:00:00,7.72,7.72,7.67,7.7,405418.0,7.72,7.72,7.67,7.7,405418.0
2024-02-05 15:30:00,7.7,7.73,7.67,7.7,2051827.0,7.7,7.73,7.67,7.7,2051827.0
2024-02-06 09:30:00,7.67,7.84,7.6,7.77,515528.0,7.67,7.84,7.6,7.77,515528.0
2024-02-06 10:00:00,7.78,7.81,7.75,7.79,227218.0,7.78,7.81,7.75,7.79,227218.0
2024-02-06 10:30:00,7.8,7.85,7.79,7.84,379638.0,7.8,7.85,7.79,7.84,379638.0
2024-02-06 11:00:00,7.83,7.89,7.8,7.89,297980.0,7.83,7.89,7.8,7.89,297980.0
2024-02-06 11:30:00,7.89,7.9,7.86,7.88,333292.0,7.89,7.9,7.86,7.88,333292.0
2024-02-06 12:00:00,7.88,7.91,7.86,7.91,319613.0,7.88,7.91,7.86,7.91,319613.0
2024-02-06 12:30:00,7.91,7.92,7.87,7.88,245840.0,7.91,7.92,7.87,7.88,245840.0
2024-02-06 13:00:00,7.88,7.9,7.83,7.86,399793.0,7.88,7.9,7.83,7.86,399793.0
2024-02-06 13:30:00,7.85,7.9,7.85,7.9,246247.0,7.85,7.9,7.85,7.9,246247.0
2024-02-06 14:00:00,7.9,7.91,7.87,7.88,361699.0,7.9,7.91,7.87,7.88,361699.0
2024-02-06 14:30:00,7.88,7.9,7.84,7.89,310766.0,7.88,7.9,7.84,7.89,310766.0
2024-02-06 15:00:00,7.89,7.9,7.87,7.89,355181.0,7.89,7.9,7.87,7.89,355181.0
2024-02-06 15:30:00,7.89,7.89,7.83,7.89,1307903.0,7.89,7.89,7.83,7.89,1307903.0
2024-02-07 09:30:00,7.83,7.88,7.71,7.73,608116.0,7.83,7.88,7.71,7.73,608116.0
2024-02-07 10:00:00,7.73,7.73,7.67,7.71,400466.0,7.73,7.73,7.67,7.71,400466.0
2024-02-07 10:30:00,7.71,7.74,7.68,7.71,719592.0,7.71,7.74,7.68,7.71,719592.0
2024-02-07 11:00:00,7.71,7.73,7.69,7.72,549096.0,7.71,7.73,7.69,7.72,549096.0
2024-02-07 11:30:00,7.72,7.74,7.7,7.73,432241.0,7.72,7.74,7.7,7.73,432241.0
2024-02-07 12:00:00,7.72,7.76,7.7,7.76,401938.0,7.72,7.76,7.7,7.76,401938.0
2024-02-07 12:30:00,7.75,7.8,7.73,7.8,249981.0,7.75,7.8,7.73,7.8,249981.0
2024-02-07 13:00:00,7.8,7.83,7.78,7.81,537095.0,7.8,7.83,7.78,7.81,537095.0
2024-02-07 13:30:00,7.81,7.81,7.77,7.78,324545.0,7.81,7.81,7.77,7.78,324545.0
2024-02-07 14:00:00,7.78,7.82,7.76,7.78,385858.0,7.78,7.82,7.76,7.78,385858.0
2024-02-07 14:30:00,7.78,7.79,7.76,7.77,346326.0,7.78,7.79,7.76,7.77,346326.0
2024-02-07 15:00:00,7.77,7.77,7.7,7.71,769435.0,7.77,7.77,7.7,7.71,769435.0
2024-02-07 15:30:00,7.71,7.73,7.68,7.71,1884827.0,7.71,7.73,7.68,7.71,1884827.0
2024-02-08 09:30:00,8.21,8.27,7.7,7.95,2373799.0,8.21,8.27,7.7,7.95,2373799.0
2024-02-08 10:00:00,7.95,7.99,7.61,7.68,1528314.0,7.95,7.99,7.61,7.68,1528314.0
2024-02-08 10:30:00,7.69,7.93,7.64,7.92,1150007.0,7.69,7.93,7.64,7.92,1150007.0
2024-02-08 11:00:00,7.92,7.96,7.68,7.69,1385926.0,7.92,7.96,7.68,7.69,1385926.0
2024-02-08 11:30:00,7.68,7.85,7.62,7.83,1204800.0,7.68,7.85,7.62,7.83,1204800.0
2024-02-08 12:00:00,7.84,7.86,7.73,7.74,1012990.0,7.84,7.86,7.73,7.74,1012990.0
2024-02-08 12:30:00,7.74,7.8,7.73,7.78,616246.0,7.74,7.8,7.73,7.78,616246.0
2024-02-08 13:00:00,7.77,7.86,7.77,7.85,661017.0,7.77,7.86,7.77,7.85,661017.0
2024-02-08 13:30:00,7.84,7.85,7.75,7.77,533781.0,7.84,7.85,7.75,7.77,533781.0
2024-02-08 14:00:00,7.77,7.79,7.72,7.74,520636.0,7.77,7.79,7.72,7.74,520636.0
2024-02-08 14:30:00,7.74,7.81,7.71,7.75,1331894.0,7.74,7.81,7.71,7.75,1331894.0
2024-02-08 15:00:00,7.75,7.78,7.74,7.76,1164613.0,7.75,7.78,7.74,7.76,1164613.0
2024-02-08 15:30:00,7.76,7.78,7.69,7.71,3472315.0,7.76,7.78,7.69,7.71,3472315.0
2024-02-09 09:30:00,7.79,8.05,7.65,7.83,1537601.0,7.79,8.05,7.65,7.83,1537601.0
2024-02-09 10:00:00,7.84,7.88,7.8,7.83,1376843.0,7.84,7.88,7.8,7.83,1376843.0
2024-02-09 10:30:00,7.82,8.01,7.81,7.99,1355536.0,7.82,8.01,7.81,7.99,1355536.0
2024-02-09 11:00:00,7.99,8.06,7.95,8.0,834887.0,7.99,8.06,7.95,8.0,834887.0
2024-02-09 11:30:00,8.0,8.05,7.99,8.04,349502.0,8.0,8.05,7.99,8.04,349502.0
2024-02-09 12:00:00,8.04,8.2,8.04,8.18,1045511.0,8.04,8.2,8.04,8.18,1045511.0
2024-02-09 12:30:00,8.19,8.2,8.13,8.16,594502.0,8.19,8.2,8.13,8.16,594502.0
2024-02-09 13:00:00,8.16,8.17,8.04,8.04,431865.0,8.16,8.17,8.04,8.04,431865.0
2024-02-09 13:30:00,8.04,8.09,8.01,8.05,595672.0,8.04,8.09,8.01,8.05,595672.0
2024-02-09 14:00:00,8.04,8.11,8.04,8.09,433102.0,8.04,8.11,8.04,8.09,433102.0
2024-02-09 14:30:00,8.09,8.11,8.06,8.1,682809.0,8.09,8.11,8.06,8.1,682809.0
2024-02-09 15:00:00,8.1,8.11,8.05,8.11,653854.0,8.1,8.11,8.05,8.11,653854.0
2024-02-09 15:30:00,8.11,8.14,8.08,8.1,2982363.0,8.11,8.14,8.08,8.1,2982363.0
2024-02-12 09:30:00,8.1,8.35,8.1,8.3,742892.0,8.1,8.35,8.1,8.3,742892.0
2024-02-12 10:00:00,8.3,8.31,8.19,8.2,513334.0,8.3,8.31,8.19,8.2,513334.0
2024-02-12 10:30:00,8.2,8.32,8.19,8.32,431006.0,8.2,8.32,8.19,8.32,431006.0
2024-02-12 11:00:00,8.32,8.32,8.23,8.25,424432.0,8.32,8.32,8.23,8.25,424432.0
2024-02-12 11:30:00,8.24,8.32,8.24,8.31,451474.0,8.24,8.32,8.24,8.31,451474.0
2024-02-12 12:00:00,8.31,8.31,8.24,8.26,326407.0,8.31,8.31,8.24,8.26,326407.0
2024-02-12 12:30:00,8.26,8.3,8.24,8.3,348678.0,8.26,8.3,8.24,8.3,348678.0
2024-02-12 13:00:00,8.29,8.38,8.29,8.38,434786.0,8.29,8.38,8.29,8.38,434786.0
2024-02-12 13:30:00,8.38,8.4,8.35,8.37,463916.0,8.38,8.4,8.35,8.37,463916.0
2024-02-12 14:00:00,8.37,8.37,8.28,8.31,434309.0,8.37,8.37,8.28,8.31,434309.0
2024-02-12 14:30:00,8.3,8.35,8.3,8.33,355216.0,8.3,8.35,8.3,8.33,355216.0
2024-02-12 15:00:00,8.33,8.34,8.31,8.32,401540.0,8.33,8.34,8.31,8.32,401540.0
2024-02-12 15:30:00,8.32,8.37,8.31,8.33,1391748.0,8.32,8.37,8.31,8.33,1391748.0
2024-02-13 09:30:00,8.02,8.09,7.92,7.95,849795.0,8.02,8.09,7.92,7.95,849795.0
2024-02-13 10:00:00,7.95,7.97,7.85,7.91,514367.0,7.95,7.97,7.85,7.91,514367.0
2024-02-13 10:30:00,7.9,7.91,7.82,7.84,603887.0,7.9,7.91,7.82,7.84,603887.0
2024-02-13 11:00:00,7.83,7.96,7.83,7.94,357768.0,7.83,7.96,7.83,7.94,357768.0
2024-02-13 11:30:00,7.95,7.95,7.85,7.89,331200.0,7.95,7.95,7.85,7.89,331200.0
2024-02-13 12:00:00,7.89,7.94,7.87,7.94,229724.0,7.89,7.94,7.87,7.94,229724.0
2024-02-13 12:30:00,7.94,7.95,7.92,7.94,263532.0,7.94,7.95,7.92,7.94,263532.0
2024-02-13 13:00:00,7.94,8.03,7.92,8.01,544438.0,7.94,8.03,7.92,8.01,544438.0
2024-02-13 13:30:00,8.0,8.03,7.97,8.0,329951.0,8.0,8.03,7.97,8.0,329951.0
2024-02-13 14:00:00,8.0,8.0,7.95,7.98,341793.0,8.0,8.0,7.95,7.98,341793.0
2024-02-13 14:30:00,7.98,8.0,7.92,7.94,554167.0,7.98,8.0,7.92,7.94,554167.0
2024-02-13 15:00:00,7.94,7.98,7.93,7.98,430981.0,7.94,7.98,7.93,7.98,430981.0
2024-02-13 15:30:00,7.98,8.0,7.95,7.99,1417442.0,7.98,8.0,7.95,7.99,1417442.0
2024-02-14 09:30:00,8.1,8.18,7.96,8.06,353345.0,8.1,8.18,7.96,8.06,353345.0
2024-02-14 10:00:00,8.06,8.1,8.04,8.05,259201.0,8.06,8.1,8.04,8.05,259201.0
2024-02-14 10:30:00,8.05,8.08,8.01,8.02,192215.0,8.05,8.08,8.01,8.02,192215.0
2024-02-14 11:00:00,8.02,8.08,7.99,8.07,213552.0,8.02,8.08,7.99,8.07,213552.0
2024-02-14 11:30:00,8.06,8.08,8.04,8.04,173727.0,8.06,8.08,8.04,8.04,173727.0
2024-02-14 12:00:00,8.04,8.12,8.01,8.12,298861.0,8.04,8.12,8.01,8.12,298861.0
2024-02-14 12:30:00,8.12,8.18,8.11,8.18,323672.0,8.12,8.18,8.11,8.18,323672.0
2024-02-14 13:00:00,8.18,8.19,8.13,8.17,423148.0,8.18,8.19,8.13,8.17,423148.0
2024-02-14 13:30:00,8.17,8.24,8.16,8.24,466721.0,8.17,8.24,8.16,8.24,466721.0
2024-02-14 14:00:00,8.24,8.27,8.21,8.27,396239.0,8.24,8.27,8.21,8.27,396239.0
2024-02-14 14:30:00,8.27,8.3,8.26,8.29,217091.0,8.27,8.3,8.26,8.29,217091.0
2024-02-14 15:00:00,8.29,8.33,8.27,8.32,438159.0,8.29,8.33,8.27,8.32,438159.0
2024-02-14 15:30:00,8.32,8.35,8.31,8.32,1343018.0,8.32,8.35,8.31,8.32,1343018.0
2024-02-15 09:30:00,8.34,8.44,8.27,8.36,437847.0,8.34,8.44,8.27,8.36,437847.0
2024-02-15 10:00:00,8.36,8.38,8.29,8.29,252540.0,8.36,8.38,8.29,8.29,252540.0
2024-02-15 10:30:00,8.29,8.31,8.26,8.29,320058.0,8.29,8.31,8.26,8.29,320058.0
2024-02-15 11:00:00,8.3,8.33,8.26,8.32,306548.0,8.3,8.33,8.26,8.32,306548.0
2024-02-15 11:30:00,8.32,8.33,8.29,8.33,277641.0,8.32,8.33,8.29,8.33,277641.0
2024-02-15 12:00:00,8.32,8.36,8.31,8.35,203329.0,8.32,8.36,8.31,8.35,203329.0
2024-02-15 12:30:00,8.35,8.36,8.27,8.32,503106.0,8.35,8.36,8.27,8.32,503106.0
2024-02-15 13:00:00,8.32,8.37,8.31,8.36,263066.0,8.32,8.37,8.31,8.36,263066.0
2024-02-15 13:30:00,8.35,8.36,8.28,8.3,349311.0,8.35,8.36,8.28,8.3,349311.0
2024-02-15 14:00:00,8.3,8.33,8.28,8.29,229198.0,8.3,8.33,8.28,8.29,229198.0
2024-02-15 14:30:00,8.29,8.31,8.27,8.29,226789.0,8.29,8.31,8.27,8.29,226789.0
2024-02-15 15:00:00,8.29,8.3,8.25,8.3,312879.0,8.29,8.3,8.25,8.3,312879.0
2024-02-15 15:30:00,8.29,8.31,8.26,8.26,1004358.0,8.29,8.31,8.26,8.26,1004358.0
2024-02-16 09:30:00,8.13,8.19,8.07,8.17,305559.0,8.13,8.19,8.07,8.17,305559.0
2024-02-16 10:00:00,8.17,8.23,8.12,8.15,242302.0,8.17,8.23,8.12,8.15,242302.0
2024-02-16 10:30:00,8.14,8.17,8.09,8.11,169390.0,8.14,8.17,8.09,8.11,169390.0
2024-02-16 11:00:00,8.11,8.14,8.07,8.13,222297.0,8.11,8.14,8.07,8.13,222297.0
2024-02-16 11:30:00,8.13,8.14,8.1,8.1,199471.0,8.13,8.14,8.1,8.1,199471.0
2024-02-16 12:00:00,8.11,8.12,8.08,8.12,183043.0,8.11,8.12,8.08,8.12,183043.0
2024-02-16 12:30:00,8.12,8.15,8.1,8.14,234958.0,8.12,8.15,8.1,8.14,234958.0
2024-02-16 13:00:00,8.13,8.16,8.12,8.16,213078.0,8.13,8.16,8.12,8.16,213078.0
2024-02-16 13:30:00,8.16,8.16,8.12,8.14,130124.0,8.16,8.16,8.12,8.14,130124.0
2024-02-16 14:00:00,8.13,8.18,8.13,8.18,173604.0,8.13,8.18,8.13,8.18,173604.0
2024-02-16 14:30:00,8.18,8.18,8.11,8.13,206514.0,8.18,8.18,8.11,8.13,206514.0
2024-02-16 15:00:00,8.13,8.14,8.1,8.12,222204.0,8.13,8.14,8.1,8.12,222204.0
2024-02-16 15:30:00,8.11,8.12,8.06,8.06,837947.0,8.11,8.12,8.06,8.06,837947.0
2024-02-20 09:30:00,7.96,8.05,7.9,8.03,366834.0,7.96,8.05,7.9,8.03,366834.0
2024-02-20 10:00:00,8.04,8.04,7.94,8.0,321251.0,8.04,8.04,7.94,8.0,321251.0
2024-02-20 10:30:00,8.01,8.05,7.99,8.04,321442.0,8.01,8.05,7.99,8.04,321442.0
2024-02-20 11:00:00,8.04,8.07,8.02,8.07,229410.0,8.04,8.07,8.02,8.07,229410.0
2024-02-20 11:30:00,8.06,8.1,8.03,8.07,272975.0,8.06,8.1,8.03,8.07,272975.0
2024-02-20 12:00:00,8.06,8.07,8.01,8.04,201401.0,8.06,8.07,8.01,8.04,201401.0
2024-02-20 12:30:00,8.04,8.1,8.03,8.1,208931.0,8.04,8.1,8.03,8.1,208931.0
2024-02-20 13:00:00,8.1,8.12,8.08,8.11,207020.0,8.1,8.12,8.08,8.11,207020.0
2024-02-20 13:30:00,8.11,8.13,8.09,8.12,146995.0,8.11,8.13,8.09,8.12,146995.0
2024-02-20 14:00:00,8.12,8.13,8.09,8.13,224903.0,8.12,8.13,8.09,8.13,224903.0
2024-02-20 14:30:00,8.13,8.13,8.09,8.11,485798.0,8.13,8.13,8.09,8.11,485798.0
2024-02-20 15:00:00,8.11,8.14,8.09,8.13,291859.0,8.11,8.14,8.09,8.13,291859.0
2024-02-20 15:30:00,8.13,8.15,8.1,8.14,1067895.0,8.13,8.15,8.1,8.14,1067895.0
2024-02-21 09:30:00,8.14,8.23,8.08,8.19,360515.0,8.14,8.23,8.08,8.19,360515.0
2024-02-21 10:00:00,8.18,8.22,8.12,8.22,208269.0,8.18,8.22,8.12,8.22,208269.0
2024-02-21 10:30:00,8.22,8.29,8.19,8.28,282454.0,8.22,8.29,8.19,8.28,282454.0
2024-02-21 11:00:00,8.28,8.31,8.26,8.28,300039.0,8.28,8.31,8.26,8.28,300039.0
2024-02-21 11:30:00,8.28,8.31,8.26,8.3,267485.0,8.28,8.31,8.26,8.3,267485.0
2024-02-21 12:00:00,8.29,8.34,8.27,8.32,333810.0,8.29,8.34,8.27,8.32,333810.0
2024-02-21 12:30:00,8.32,8.36,8.31,8.36,280016.0,8.32,8.36,8.31,8.36,280016.0
2024-02-21 13:00:00,8.36,8.38,8.33,8.36,459596.0,8.36,8.38,8.33,8.36,459596.0
2024-02-21 13:30:00,8.36,8.36,8.3,8.31,340292.0,8.36,8.36,8.3,8.31,340292.0
2024-02-21 14:00:00,8.32,8.33,8.24,8.28,447517.0,8.32,8.33,8.24,8.28,447517.0
2024-02-21 14:30:00,8.28,8.29,8.24,8.25,250334.0,8.28,8.29,8.24,8.25,250334.0
2024-02-21 15:00:00,8.24,8.25,8.19,8.22,317757.0,8.24,8.25,8.19,8.22,317757.0
2024-02-21 15:30:00,8.21,8.28,8.21,8.28,1003392.0,8.21,8.28,8.21,8.28,1003392.0
2024-02-22 09:30:00,8.29,8.41,8.22,8.37,374012.0,8.29,8.41,8.22,8.37,374012.0
2024-02-22 10:00:00,8.38,8.41,8.35,8.37,296791.0,8.38,8.41,8.35,8.37,296791.0
2024-02-22 10:30:00,8.37,8.37,8.33,8.36,238104.0,8.37,8.37,8.33,8.36,238104.0
2024-02-22 11:00:00,8.36,8.4,8.35,8.37,278608.0,8.36,8.4,8.35,8.37,278608.0
2024-02-22 11:30:00,8.37,8.4,8.36,8.38,191283.0,8.37,8.4,8.36,8.38,191283.0
2024-02-22 12:00:00,8.38,8.39,8.36,8.38,107541.0,8.38,8.39,8.36,8.38,107541.0
2024-02-22 12:30:00,8.38,8.38,8.35,8.38,162443.0,8.38,8.38,8.35,8.38,162443.0
2024-02-22 13:00:00,8.38,8.38,8.36,8.38,203669.0,8.38,8.38,8.36,8.38,203669.0
2024-02-22 13:30:00,8.38,8.41,8.37,8.39,290866.0,8.38,8.41,8.37,8.39,290866.0
2024-02-22 14:00:00,8.39,8.43,8.38,8.43,247415.0,8.39,8.43,8.38,8.43,247415.0
2024-02-22 14:30:00,8.43,8.43,8.34,8.36,475009.0,8.43,8.43,8.34,8.36,475009.0
2024-02-22 15:00:00,8.36,8.39,8.35,8.38,305827.0,8.36,8.39,8.35,8.38,305827.0
2024-02-22 15:30:00,8.39,8.41,8.36,8.41,1048513.0,8.39,8.41,8.36,8.41,1048513.0
2024-02-23 09:30:00,8.42,8.45,8.33,8.38,326511.0,8.42,8.45,8.33,8.38,326511.0
2024-02-23 10:00:00,8.38,8.45,8.34,8.43,256053.0,8.38,8.45,8.34,8.43,256053.0
2024-02-23 10:30:00,8.43,8.45,8.38,8.44,294291.0,8.43,8.45,8.38,8.44,294291.0
2024-02-23 11:00:00,8.43,8.45,8.4,8.45,183873.0,8.43,8.45,8.4,8.45,183873.0
2024-02-23 11:30:00,8.45,8.45,8.43,8.45,190028.0,8.45,8.45,8.43,8.45,190028.0
2024-02-23 12:00:00,8.44,8.5,8.44,8.49,232666.0,8.44,8.5,8.44,8.49,232666.0
2024-02-23 12:30:00,8.48,8.52,8.46,8.51,254663.0,8.48,8.52,8.46,8.51,254663.0
2024-02-23 13:00:00,8.52,8.52,8.47,8.51,243444.0,8.52,8.52,8.47,8.51,243444.0
2024-02-23 13:30:00,8.52,8.53,8.48,8.52,251092.0,8.52,8.53,8.48,8.52,251092.0
2024-02-23 14:00:00,8.52,8.53,8.49,8.49,231293.0,8.52,8.53,8.49,8.49,231293.0
2024-02-23 14:30:00,8.5,8.51,8.48,8.48,253367.0,8.5,8.51,8.48,8.48,253367.0
2024-02-23 15:00:00,8.49,8.51,8.44,8.44,386317.0,8.49,8.51,8.44,8.44,386317.0
2024-02-23 15:30:00,8.44,8.46,8.39,8.44,1236163.0,8.44,8.46,8.39,8.44,1236163.0
2024-02-26 09:30:00,8.39,8.55,8.34,8.53,393596.0,8.39,8.55,8.34,8.53,393596.0
2024-02-26 10:00:00,8.52,8.57,8.5,8.55,360475.0,8.52,8.57,8.5,8.55,360475.0
2024-02-26 10:30:00,8.55,8.57,8.51,8.56,287991.0,8.55,8.57,8.51,8.56,287991.0
2024-02-26 11:00:00,8.55,8.57,8.53,8.55,301264.0,8.55,8.57,8.53,8.55,301264.0
2024-02-26 11:30:00,8.55,8.56,8.53,8.54,283356.0,8.55,8.56,8.53,8.54,283356.0
2024-02-26 12:00:00,8.54,8.55,8.48,8.51,175605.0,8.54,8.55,8.48,8.51,175605.0
2024-02-26 12:30:00,8.51,8.52,8.47,8.49,266469.0,8.51,8.52,8.47,8.49,266469.0
2024-02-26 13:00:00,8.48,8.49,8.43,8.44,186440.0,8.48,8.49,8.43,8.44,186440.0
2024-02-26 13:30:00,8.44,8.5,8.44,8.46,300322.0,8.44,8.5,8.44,8.46,300322.0
2024-02-26 14:00:00,8.47,8.5,8.46,8.49,239621.0,8.47,8.5,8.46,8.49,239621.0
2024-02-26 14:30:00,8.49,8.52,8.48,8.52,297760.0,8.49,8.52,8.48,8.52,297760.0
2024-02-26 15:00:00,8.52,8.54,8.5,8.52,250309.0,8.52,8.54,8.5,8.52,250309.0
2024-02-26 15:30:00,8.52,8.55,8.49,8.54,1203091.0,8.52,8.55,8.49,8.54,1203091.0
2024-02-27 09:30:00,8.64,8.73,8.61,8.65,455698.0,8.64,8.73,8.61,8.65,455698.0
2024-02-27 10:00:00,8.66,8.76,8.63,8.75,425988.0,8.66,8.76,8.63,8.75,425988.0
2024-02-27 10:30:00,8.75,8.79,8.71,8.72,390761.0,8.75,8.79,8.71,8.72,390761.0
2024-02-27 11:00:00,8.73,8.78,8.72,8.77,259238.0,8.73,8.78,8.72,8.77,259238.0
2024-02-27 11:30:00,8.78,8.8,8.74,8.79,296985.0,8.78,8.8,8.74,8.79,296985.0
2024-02-27 12:00:00,8.8,8.8,8.75,8.77,233237.0,8.8,8.8,8.75,8.77,233237.0
2024-02-27 12:30:00,8.78,8.79,8.72,8.74,222486.0,8.78,8.79,8.72,8.74,222486.0
2024-02-27 13:00:00,8.74,8.81,8.73,8.8,251908.0,8.74,8.81,8.73,8.8,251908.0
2024-02-27 13:30:00,8.8,8.84,8.79,8.79,291051.0,8.8,8.84,8.79,8.79,291051.0
2024-02-27 14:00:00,8.79,8.85,8.79,8.84,351767.0,8.79,8.85,8.79,8.84,351767.0
2024-02-27 14:30:00,8.84,8.85,8.82,8.85,256190.0,8.84,8.85,8.82,8.85,256190.0
2024-02-27 15:00:00,8.85,8.88,8.84,8.85,366743.0,8.85,8.88,8.84,8.85,366743.0
2024-02-27 15:30:00,8.86,8.91,8.85,8.89,1103311.0,8.86,8.91,8.85,8.89,1103311.0
2024-02-28 09:30:00,8.8,8.88,8.74,8.88,524179.0,8.8,8.88,8.74,8.88,524179.0
2024-02-28 10:00:00,8.88,8.88,8.82,8.88,237211.0,8.88,8.88,8.82,8.88,237211.0
2024-02-28 10:30:00,8.88,8.98,8.87,8.97,257096.0,8.88,8.98,8.87,8.97,257096.0
2024-02-28 11:00:00,8.98,8.99,8.94,8.95,203579.0,8.98,8.99,8.94,8.95,203579.0
2024-02-28 11:30:00,8.95,9.04,8.91,9.02,512053.0,8.95,9.04,8.91,9.02,512053.0
2024-02-28 12:00:00,9.02,9.02,8.95,8.99,387603.0,9.02,9.02,8.95,8.99,387603.0
2024-02-28 12:30:00,8.99,9.04,8.97,9.04,378891.0,8.99,9.04,8.97,9.04,378891.0
2024-02-28 13:00:00,9.04,9.04,8.97,9.02,345920.0,9.04,9.04,8.97,9.02,345920.0
2024-02-28 13:30:00,9.02,9.05,8.98,9.04,396399.0,9.02,9.05,8.98,9.04,396399.0
2024-02-28 14:00:00,9.05,9.05,8.99,9.04,306027.0,9.05,9.05,8.99,9.04,306027.0
2024-02-28 14:30:00,9.03,9.05,9.01,9.02,284576.0,9.03,9.05,9.01,9.02,284576.0
2024-02-28 15:00:00,9.03,9.03,8.98,9.01,393804.0,9.03,9.03,8.98,9.01,393804.0
2024-02-28 15:30:00,9.01,9.05,9.0,9.0,1001824.0,9.01,9.05,9.0,9.0,1001824.0
2024-02-29 09:30:00,9.06,9.08,8.96,8.97,437311.0,9.06,9.08,8.96,8.97,437311.0
2024-02-29 10:00:00,8.97,8.99,8.9,8.97,274538.0,8.97,8.99,8.9,8.97,274538.0
2024-02-29 10:30:00,8.98,9.01,8.96,9.01,183312.0,8.98,9.01,8.96,9.01,183312.0
2024-02-29 11:00:00,9.01,9.02,8.94,8.95,302427.0,9.01,9.02,8.94,8.95,302427.0
2024-02-29 11:30:00,8.95,9.0,8.91,8.99,355714.0,8.95,9.0,8.91,8.99,355714.0
2024-02-29 12:00:00,8.99,9.02,8.95,8.95,208364.0,8.99,9.02,8.95,8.95,208364.0
2024-02-29 12:30:00,8.95,8.96,8.91,8.95,234157.0,8.95,8.96,8.91,8.95,234157.0
2024-02-29 13:00:00,8.95,8.96,8.93,8.96,141367.0,8.95,8.96,8.93,8.96,141367.0
2024-02-29 13:30:00,8.96,8.96,8.92,8.94,218871.0,8.96,8.96,8.92,8.94,218871.0
2024-02-29 14:00:00,8.95,8.97,8.93,8.93,200308.0,8.95,8.97,8.93,8.93,200308.0
2024-02-29 14:30:00,8.94,8.97,8.92,8.94,253994.0,8.94,8.97,8.92,8.94,253994.0
2024-02-29 15:00:00,8.94,8.97,8.94,8.95,154708.0,8.94,8.97,8.94,8.95,154708.0
2024-02-29 15:30:00,8.95,8.97,8.94,8.96,976797.0,8.95,8.97,8.94,8.96,976797.0
2024-03-01 09:30:00,8.96,9.01,8.88,8.95,1039356.0,8.96,9.01,8.88,8.95,1039356.0
2024-03-01 10:00:00,8.95,9.01,8.92,9.0,231399.0,8.95,9.01,8.92,9.0,231399.0
2024-03-01 10:30:00,9.0,9.02,8.96,9.0,1007779.0,9.0,9.02,8.96,9.0,1007779.0
2024-03-01 11:00:00,9.0,9.01,8.9,8.9,851050.0,9.0,9.01,8.9,8.9,851050.0
2024-03-01 11:30:00,8.9,8.91,8.86,8.89,266343.0,8.9,8.91,8.86,8.89,266343.0
2024-03-01 12:00:00,8.89,8.9,8.84,8.88,238728.0,8.89,8.9,8.84,8.88,238728.0
2024-03-01 12:30:00,8.88,8.89,8.84,8.86,123793.0,8.88,8.89,8.84,8.86,123793.0
2024-03-01 13:00:00,8.87,8.93,8.85,8.93,217966.0,8.87,8.93,8.85,8.93,217966.0
2024-03-01 13:30:00,8.93,9.04,8.92,8.99,859314.0,8.93,9.04,8.92,8.99,859314.0
2024-03-01 14:00:00,8.99,9.0,8.94,8.96,162561.0,8.99,9.0,8.94,8.96,162561.0
2024-03-01 14:30:00,8.96,8.97,8.94,8.95,132001.0,8.96,8.97,8.94,8.95,132001.0
2024-03-01 15:00:00,8.95,8.96,8.92,8.94,293353.0,8.95,8.96,8.92,8.94,293353.0
2024-03-01 15:30:00,8.95,8.95,8.88,8.88,1504235.0,8.95,8.95,8.88,8.88,1504235.0
2024-03-04 09:30:00,8.89,9.0,8.77,8.8,477432.0,8.89,9.0,8.77,8.8,477432.0
2024-03-04 10:00:00,8.8,8.81,8.7,8.72,367941.0,8.8,8.81,8.7,8.72,367941.0
2024-03-04 10:30:00,8.73,8.74,8.66,8.71,437316.0,8.73,8.74,8.66,8.71,437316.0
2024-03-04 11:00:00,8.72,8.77,8.71,8.72,173423.0,8.72,8.77,8.71,8.72,173423.0
2024-03-04 11:30:00,8.72,8.77,8.72,8.77,294827.0,8.72,8.77,8.72,8.77,294827.0
2024-03-04 12:00:00,8.77,8.77,8.71,8.72,165722.0,8.77,8.77,8.71,8.72,165722.0
2024-03-04 12:30:00,8.72,8.74,8.7,8.7,250055.0,8.72,8.74,8.7,8.7,250055.0
2024-03-04 13:00:00,8.7,8.78,8.7,8.75,195833.0,8.7,8.78,8.7,8.75,195833.0
2024-03-04 13:30:00,8.76,8.82,8.75,8.82,169342.0,8.76,8.82,8.75,8.82,169342.0
2024-03-04 14:00:00,8.82,8.86,8.8,8.81,253872.0,8.82,8.86,8.8,8.81,253872.0
2024-03-04 14:30:00,8.82,8.84,8.81,8.83,183852.0,8.82,8.84,8.81,8.83,183852.0
2024-03-04 15:00:00,8.84,8.85,8.81,8.83,284110.0,8.84,8.85,8.81,8.83,284110.0
2024-03-04 15:30:00,8.84,8.84,8.8,8.83,965600.0,8.84,8.84,8.8,8.83,965600.0
2024-03-05 09:30:00,8.72,8.85,8.71,8.78,394117.0,8.72,8.85,8.71,8.78,394117.0
2024-03-05 10:00:00,8.79,8.81,8.68,8.72,394610.0,8.79,8.81,8.68,8.72,394610.0
2024-03-05 10:30:00,8.72,8.73,8.67,8.69,295756.0,8.72,8.73,8.67,8.69,295756.0
2024-03-05 11:00:00,8.7,8.71,8.67,8.69,126300.0,8.7,8.71,8.67,8.69,126300.0
2024-03-05 11:30:00,8.69,8.7,8.62,8.66,199908.0,8.69,8.7,8.62,8.66,199908.0
2024-03-05 12:00:00,8.66,8.71,8.65,8.7,224729.0,8.66,8.71,8.65,8.7,224729.0
2024-03-05 12:30:00,8.69,8.75,8.69,8.74,129971.0,8.69,8.75,8.69,8.74,129971.0
2024-03-05 13:00:00,8.73,8.77,8.72,8.75,201652.0,8.73,8.77,8.72,8.75,201652.0
2024-03-05 13:30:00,8.75,8.75,8.7,8.74,235047.0,8.75,8.75,8.7,8.74,235047.0
2024-03-05 14:00:00,8.74,8.74,8.71,8.72,256934.0,8.74,8.74,8.71,8.72,256934.0
2024-03-05 14:30:00,8.72,8.73,8.66,8.66,318066.0,8.72,8.73,8.66,8.66,318066.0
2024-03-05 15:00:00,8.67,8.68,8.64,8.67,239707.0,8.67,8.68,8.64,8.67,239707.0
2024-03-05 15:30:00,8.67,8.68,8.65,8.65,784122.0,8.67,8.68,8.65,8.65,784122.0
2024-03-06 09:30:00,8.68,8.74,8.56,8.63,297673.0,8.68,8.74,8.56,8.63,297673.0
2024-03-06 10:00:00,8.63,8.66,8.57,8.63,247651.0,8.63,8.66,8.57,8.63,247651.0
2024-03-06 10:30:00,8.62,8.66,8.61,8.63,227308.0,8.62,8.66,8.61,8.63,227308.0
2024-03-06 11:00:00,8.63,8.64,8.59,8.6,141898.0,8.63,8.64,8.59,8.6,141898.0
2024-03-06 11:30:00,8.61,8.66,8.57,8.64,213685.0,8.61,8.66,8.57,8.64,213685.0
2024-03-06 12:00:00,8.63,8.65,8.61,8.63,160283.0,8.63,8.65,8.61,8.63,160283.0
2024-03-06 12:30:00,8.63,8.63,8.58,8.59,192618.0,8.63,8.63,8.58,8.59,192618.0
2024-03-06 13:00:00,8.59,8.61,8.57,8.59,293296.0,8.59,8.61,8.57,8.59,293296.0
2024-03-06 13:30:00,8.59,8.59,8.5,8.53,298436.0,8.59,8.59,8.5,8.53,298436.0
2024-03-06 14:00:00,8.53,8.6,8.51,8.6,336628.0,8.53,8.6,8.51,8.6,336628.0
2024-03-06 14:30:00,8.6,8.63,8.56,8.62,247693.0,8.6,8.63,8.56,8.62,247693.0
2024-03-06 15:00:00,8.62,8.62,8.57,8.6,251029.0,8.62,8.62,8.57,8.6,251029.0
2024-03-06 15:30:00,8.6,8.62,8.56,8.61,875974.0,8.6,8.62,8.56,8.61,875974.0
2024-03-07 09:30:00,8.65,8.69,8.57,8.64,206241.0,8.65,8.69,8.57,8.64,206241.0
2024-03-07 10:00:00,8.64,8.68,8.58,8.68,240144.0,8.64,8.68,8.58,8.68,240144.0
2024-03-07 10:30:00,8.68,8.69,8.64,8.65,217445.0,8.68,8.69,8.64,8.65,217445.0
2024-03-07 11:00:00,8.64,8.66,8.61,8.62,154528.0,8.64,8.66,8.61,8.62,154528.0
2024-03-07 11:30:00,8.62,8.63,8.6,8.61,129773.0,8.62,8.63,8.6,8.61,129773.0
2024-03-07 12:00:00,8.61,8.61,8.54,8.57,172741.0,8.61,8.61,8.54,8.57,172741.0
2024-03-07 12:30:00,8.57,8.59,8.55,8.58,152247.0,8.57,8.59,8.55,8.58,152247.0
2024-03-07 13:00:00,8.58,8.6,8.57,8.6,122548.0,8.58,8.6,8.57,8.6,122548.0
2024-03-07 13:30:00,8.6,8.6,8.57,8.59,149655.0,8.6,8.6,8.57,8.59,149655.0
2024-03-07 14:00:00,8.59,8.59,8.56,8.56,104326.0,8.59,8.59,8.56,8.56,104326.0
2024-03-07 14:30:00,8.57,8.57,8.54,8.55,208843.0,8.57,8.57,8.54,8.55,208843.0
2024-03-07 15:00:00,8.55,8.57,8.53,8.53,245730.0,8.55,8.57,8.53,8.53,245730.0
2024-03-07 15:30:00,8.54,8.56,8.52,8.53,976663.0,8.54,8.56,8.52,8.53,976663.0
2024-03-08 09:30:00,8.61,8.7,8.58,8.63,375466.0,8.61,8.7,8.58,8.63,375466.0
2024-03-08 10:00:00,8.63,8.64,8.58,8.6,239351.0,8.63,8.64,8.58,8.6,239351.0
2024-03-08 10:30:00,8.6,8.67,8.55,8.63,301692.0,8.6,8.67,8.55,8.63,301692.0
2024-03-08 11:00:00,8.63,8.64,8.56,8.56,182931.0,8.63,8.64,8.56,8.56,182931.0
2024-03-08 11:30:00,8.56,8.58,8.5,8.51,362727.0,8.56,8.58,8.5,8.51,362727.0
2024-03-08 12:00:00,8.51,8.52,8.46,8.49,257471.0,8.51,8.52,8.46,8.49,257471.0
2024-03-08 12:30:00,8.49,8.53,8.44,8.45,325190.0,8.49,8.53,8.44,8.45,325190.0
2024-03-08 13:00:00,8.45,8.47,8.42,8.45,258982.0,8.45,8.47,8.42,8.45,258982.0
2024-03-08 13:30:00,8.44,8.45,8.38,8.39,287620.0,8.44,8.45,8.38,8.39,287620.0
2024-03-08 14:00:00,8.39,8.41,8.38,8.39,251832.0,8.39,8.41,8.38,8.39,251832.0
2024-03-08 14:30:00,8.39,8.44,8.38,8.43,260927.0,8.39,8.44,8.38,8.43,260927.0
2024-03-08 15:00:00,8.43,8.43,8.38,8.38,264274.0,8.43,8.43,8.38,8.38,264274.0
2024-03-08 15:30:00,8.38,8.45,8.37,8.45,1015197.0,8.38,8.45,8.37,8.45,1015197.0
2024-03-11 09:30:00,8.4,8.51,8.31,8.34,373114.0,8.4,8.51,8.31,8.34,373114.0
2024-03-11 10:00:00,8.33,8.34,8.26,8.28,365251.0,8.33,8.34,8.26,8.28,365251.0
2024-03-11 10:30:00,8.29,8.3,8.24,8.26,279925.0,8.29,8.3,8.24,8.26,279925.0
2024-03-11 11:00:00,8.26,8.29,8.22,8.22,272368.0,8.26,8.29,8.22,8.22,272368.0
2024-03-11 11:30:00,8.22,8.25,8.21,8.24,282642.0,8.22,8.25,8.21,8.24,282642.0
2024-03-11 12:00:00,8.24,8.26,8.22,8.25,171880.0,8.24,8.26,8.22,8.25,171880.0
2024-03-11 12:30:00,8.25,8.29,8.24,8.29,227187.0,8.25,8.29,8.24,8.29,227187.0
2024-03-11 13:00:00,8.29,8.29,8.19,8.21,366899.0,8.29,8.29,8.19,8.21,366899.0
2024-03-11 13:30:00,8.21,8.23,8.18,8.23,509478.0,8.21,8.23,8.18,8.23,509478.0
2024-03-11 14:00:00,8.22,8.35,8.22,8.35,567912.0,8.22,8.35,8.22,8.35,567912.0
2024-03-11 14:30:00,8.34,8.34,8.31,8.34,245434.0,8.34,8.34,8.31,8.34,245434.0
2024-03-11 15:00:00,8.34,8.36,8.31,8.32,259802.0,8.34,8.36,8.31,8.32,259802.0
2024-03-11 15:30:00,8.32,8.34,8.26,8.3,1544375.0,8.32,8.34,8.26,8.3,1544375.0
2024-03-12 09:30:00,8.28,8.28,8.06,8.21,630841.0,8.28,8.28,8.06,8.21,630841.0
2024-03-12 10:00:00,8.22,8.22,8.13,8.17,416162.0,8.22,8.22,8.13,8.17,416162.0
2024-03-12 10:30:00,8.17,8.2,8.14,8.19,467274.0,8.17,8.2,8.14,8.19,467274.0
2024-03-12 11:00:00,8.19,8.2,8.15,8.16,314914.0,8.19,8.2,8.15,8.16,314914.0
2024-03-12 11:30:00,8.16,8.18,8.09,8.1,354782.0,8.16,8.18,8.09,8.1,354782.0
2024-03-12 12:00:00,8.11,8.11,8.04,8.05,274785.0,8.11,8.11,8.04,8.05,274785.0
2024-03-12 12:30:00,8.05,8.08,8.04,8.06,282629.0,8.05,8.08,8.04,8.06,282629.0
2024-03-12 13:00:00,8.06,8.11,8.06,8.1,286643.0,8.06,8.11,8.06,8.1,286643.0
2024-03-12 13:30:00,8.1,8.11,8.07,8.11,252041.0,8.1,8.11,8.07,8.11,252041.0
2024-03-12 14:00:00,8.11,8.12,8.09,8.11,216758.0,8.11,8.12,8.09,8.11,216758.0
2024-03-12 14:30:00,8.11,8.16,8.1,8.16,320016.0,8.11,8.16,8.1,8.16,320016.0
2024-03-12 15:00:00,8.16,8.17,8.11,8.12,241040.0,8.16,8.17,8.11,8.12,241040.0
2024-03-12 15:30:00,8.13,8.13,8.08,8.09,1129438.0,8.13,8.13,8.08,8.09,1129438.0
2024-03-13 09:30:00,8.08,8.29,8.08,8.18,557845.0,8.08,8.29,8.08,8.18,557845.0
2024-03-13 10:00:00,8.19,8.26,8.18,8.24,220928.0,8.19,8.26,8.18,8.24,220928.0
2024-03-13 10:30:00,8.24,8.26,8.21,8.24,174771.0,8.24,8.26,8.21,8.24,174771.0
2024-03-13 11:00:00,8.24,8.25,8.22,8.25,135774.0,8.24,8.25,8.22,8.25,135774.0
2024-03-13 11:30:00,8.24,8.31,8.22,8.31,301039.0,8.24,8.31,8.22,8.31,301039.0
2024-03-13 12:00:00,8.31,8.34,8.27,8.32,440936.0,8.31,8.34,8.27,8.32,440936.0
2024-03-13 12:30:00,8.32,8.32,8.28,8.29,397012.0,8.32,8.32,8.28,8.29,397012.0
2024-03-13 13:00:00,8.29,8.31,8.27,8.29,321060.0,8.29,8.31,8.27,8.29,321060.0
2024-03-13 13:30:00,8.29,8.3,8.23,8.25,325804.0,8.29,8.3,8.23,8.25,325804.0
2024-03-13 14:00:00,8.24,8.25,8.21,8.21,194750.0,8.24,8.25,8.21,8.21,194750.0
2024-03-13 14:30:00,8.21,8.22,8.14,8.14,482250.0,8.21,8.22,8.14,8.14,482250.0
2024-03-13 15:00:00,8.14,8.16,8.1,8.12,493138.0,8.14,8.16,8.1,8.12,493138.0
2024-03-13 15:30:00,8.12,8.14,8.08,8.1,1602295.0,8.12,8.14,8.08,8.1,1602295.0
2024-03-14 09:30:00,7.42,7.55,7.1,7.12,6741391.0,7.42,7.55,7.1,7.12,6741391.0
2024-03-14 10:00:00,7.12,7.16,7.05,7.14,3118965.0,7.12,7.16,7.05,7.14,3118965.0
2024-03-14 10:30:00,7.14,7.18,7.03,7.08,2615400.0,7.14,7.18,7.03,7.08,2615400.0
2024-03-14 11:00:00,7.08,7.11,7.0,7.08,2029356.0,7.08,7.11,7.0,7.08,2029356.0
2024-03-14 11:30:00,7.07,7.1,7.03,7.08,1808465.0,7.07,7.1,7.03,7.08,1808465.0
2024-03-14 12:00:00,7.09,7.13,7.06,7.12,1351127.0,7.09,7.13,7.06,7.12,1351127.0
2024-03-14 12:30:00,7.13,7.14,7.11,7.14,883645.0,7.13,7.14,7.11,7.14,883645.0
2024-03-14 13:00:00,7.14,7.14,7.06,7.08,914501.0,7.14,7.14,7.06,7.08,914501.0
2024-03-14 13:30:00,7.08,7.09,7.01,7.08,1209116.0,7.08,7.09,7.01,7.08,1209116.0
2024-03-14 14:00:00,7.08,7.12,7.07,7.12,887151.0,7.08,7.12,7.07,7.12,887151.0
2024-03-14 14:30:00,7.12,7.22,7.11,7.22,2333926.0,7.12,7.22,7.11,7.22,2333926.0
2024-03-14 15:00:00,7.22,7.24,7.19,7.2,2503867.0,7.22,7.24,7.19,7.2,2503867.0
2024-03-14 15:30:00,7.2,7.24,7.17,7.23,3317705.0,7.2,7.24,7.17,7.23,3317705.0
2024-03-15 09:30:00,7.24,7.27,7.15,7.22,1071592.0,7.24,7.27,7.15,7.22,1071592.0
2024-03-15 10:00:00,7.23,7.27,7.17,7.25,461382.0,7.23,7.27,7.17,7.25,461382.0
2024-03-15 10:30:00,7.25,7.28,7.2,7.25,573547.0,7.25,7.28,7.2,7.25,573547.0
2024-03-15 11:00:00,7.25,7.26,7.22,7.23,252848.0,7.25,7.26,7.22,7.23,252848.0
2024-03-15 11:30:00,7.22,7.24,7.18,7.18,525393.0,7.22,7.24,7.18,7.18,525393.0
2024-03-15 12:00:00,7.18,7.18,7.11,7.13,433206.0,7.18,7.18,7.11,7.13,433206.0
2024-03-15 12:30:00,7.14,7.18,7.11,7.14,574875.0,7.14,7.18,7.11,7.14,574875.0
2024-03-15 13:00:00,7.14,7.19,7.11,7.14,431904.0,7.14,7.19,7.11,7.14,431904.0
2024-03-15 13:30:00,7.14,7.17,7.12,7.17,287489.0,7.14,7.17,7.12,7.17,287489.0
2024-03-15 14:00:00,7.17,7.17,7.14,7.15,294144.0,7.17,7.17,7.14,7.15,294144.0
2024-03-15 14:30:00,7.15,7.18,7.14,7.17,333552.0,7.15,7.18,7.14,7.17,333552.0
2024-03-15 15:00:00,7.16,7.17,7.14,7.17,602191.0,7.16,7.17,7.14,7.17,602191.0
2024-03-15 15:30:00,7.17,7.17,7.14,7.14,1694120.0,7.17,7.17,7.14,7.14,1694120.0
2024-03-18 09:30:00,7.12,7.15,6.96,7.11,1181527.0,7.12,7.15,6.96,7.11,1181527.0
2024-03-18 10:00:00,7.11,7.18,7.07,7.11,457142.0,7.11,7.18,7.07,7.11,457142.0
2024-03-18 10:30:00,7.11,7.16,7.08,7.14,388183.0,7.11,7.16,7.08,7.14,388183.0
2024-03-18 11:00:00,7.13,7.18,7.1,7.18,363425.0,7.13,7.18,7.1,7.18,363425.0
2024-03-18 11:30:00,7.18,7.3,7.17,7.23,1170528.0,7.18,7.3,7.17,7.23,1170528.0
2024-03-18 12:00:00,7.24,7.24,7.2,7.22,341711.0,7.24,7.24,7.2,7.22,341711.0
2024-03-18 12:30:00,7.22,7.26,7.22,7.25,280498.0,7.22,7.26,7.22,7.25,280498.0
2024-03-18 13:00:00,7.25,7.28,7.24,7.26,286583.0,7.25,7.28,7.24,7.26,286583.0
2024-03-18 13:30:00,7.25,7.28,7.25,7.27,298019.0,7.25,7.28,7.25,7.27,298019.0
2024-03-18 14:00:00,7.27,7.3,7.24,7.26,540576.0,7.27,7.3,7.24,7.26,540576.0
2024-03-18 14:30:00,7.26,7.29,7.25,7.26,338374.0,7.26,7.29,7.25,7.26,338374.0
2024-03-18 15:00:00,7.26,7.26,7.22,7.23,465386.0,7.26,7.26,7.22,7.23,465386.0
2024-03-18 15:30:00,7.23,7.27,7.22,7.23,1198135.0,7.23,7.27,7.22,7.23,1198135.0
2024-03-19 09:30:00,7.16,7.22,7.08,7.15,594610.0,7.16,7.22,7.08,7.15,594610.0
2024-03-19 10:00:00,7.14,7.22,7.12,7.21,564090.0,7.14,7.22,7.12,7.21,564090.0
2024-03-19 10:30:00,7.21,7.27,7.2,7.27,319012.0,7.21,7.27,7.2,7.27,319012.0
2024-03-19 11:00:00,7.26,7.28,7.25,7.27,379096.0,7.26,7.28,7.25,7.27,379096.0
2024-03-19 11:30:00,7.27,7.27,7.23,7.26,242032.0,7.27,7.27,7.23,7.26,242032.0
2024-03-19 12:00:00,7.26,7.27,7.24,7.25,299908.0,7.26,7.27,7.24,7.25,299908.0
2024-03-19 12:30:00,7.25,7.26,7.23,7.26,203647.0,7.25,7.26,7.23,7.26,203647.0
2024-03-19 13:00:00,7.26,7.29,7.24,7.27,271102.0,7.26,7.29,7.24,7.27,271102.0
2024-03-19 13:30:00,7.27,7.28,7.25,7.27,295066.0,7.27,7.28,7.25,7.27,295066.0
2024-03-19 14:00:00,7.27,7.27,7.24,7.26,292674.0,7.27,7.27,7.24,7.26,292674.0
2024-03-19 14:30:00,7.26,7.3,7.25,7.28,340392.0,7.26,7.3,7.25,7.28,340392.0
2024-03-19 15:00:00,7.27,7.28,7.25,7.26,346213.0,7.27,7.28,7.25,7.26,346213.0
2024-03-19 15:30:00,7.26,7.27,7.22,7.23,1082924.0,7.26,7.27,7.22,7.23,1082924.0
2024-03-20 09:30:00,7.23,7.25,7.16,7.21,286270.0,7.23,7.25,7.16,7.21,286270.0
2024-03-20 10:00:00,7.21,7.24,7.17,7.23,185055.0,7.21,7.24,7.17,7.23,185055.0
2024-03-20 10:30:00,7.23,7.25,7.2,7.22,165991.0,7.23,7.25,7.2,7.22,165991.0
2024-03-20 11:00:00,7.22,7.23,7.2,7.22,55297.0,7.22,7.23,7.2,7.22,55297.0
2024-03-20 11:30:00,7.22,7.22,7.18,7.19,138246.0,7.22,7.22,7.18,7.19,138246.0
2024-03-20 12:00:00,7.19,7.21,7.17,7.2,161719.0,7.19,7.21,7.17,7.2,161719.0
2024-03-20 12:30:00,7.2,7.2,7.16,7.17,137373.0,7.2,7.2,7.16,7.17,137373.0
2024-03-20 13:00:00,7.17,7.17,7.14,7.14,95396.0,7.17,7.17,7.14,7.14,95396.0
2024-03-20 13:30:00,7.15,7.17,7.14,7.16,130757.0,7.15,7.17,7.14,7.16,130757.0
2024-03-20 14:00:00,7.17,7.25,7.16,7.24,446932.0,7.17,7.25,7.16,7.24,446932.0
2024-03-20 14:30:00,7.24,7.28,7.18,7.26,438811.0,7.24,7.28,7.18,7.26,438811.0
2024-03-20 15:00:00,7.27,7.29,7.25,7.28,388446.0,7.27,7.29,7.25,7.28,388446.0
2024-03-20 15:30:00,7.27,7.29,7.23,7.28,1673003.0,7.27,7.29,7.23,7.28,1673003.0
2024-03-21 09:30:00,7.3,7.33,7.27,7.28,626779.0,7.3,7.33,7.27,7.28,626779.0
2024-03-21 10:00:00,7.28,7.31,7.25,7.29,383413.0,7.28,7.31,7.25,7.29,383413.0
2024-03-21 10:30:00,7.29,7.32,7.26,7.27,408075.0,7.29,7.32,7.26,7.27,408075.0
2024-03-21 11:00:00,7.27,7.3,7.25,7.29,237830.0,7.27,7.3,7.25,7.29,237830.0
2024-03-21 11:30:00,7.3,7.38,7.29,7.38,245164.0,7.3,7.38,7.29,7.38,245164.0
2024-03-21 12:00:00,7.38,7.43,7.37,7.42,328602.0,7.38,7.43,7.37,7.42,328602.0
2024-03-21 12:30:00,7.42,7.43,7.36,7.36,286223.0,7.42,7.43,7.36,7.36,286223.0
2024-03-21 13:00:00,7.37,7.4,7.35,7.4,183786.0,7.37,7.4,7.35,7.4,183786.0
2024-03-21 13:30:00,7.4,7.4,7.36,7.37,131488.0,7.4,7.4,7.36,7.37,131488.0
2024-03-21 14:00:00,7.37,7.39,7.36,7.39,170203.0,7.37,7.39,7.36,7.39,170203.0
2024-03-21 14:30:00,7.39,7.39,7.35,7.37,222869.0,7.39,7.39,7.35,7.37,222869.0
2024-03-21 15:00:00,7.38,7.4,7.37,7.38,198312.0,7.38,7.4,7.37,7.38,198312.0
2024-03-21 15:30:00,7.38,7.39,7.34,7.36,1085651.0,7.38,7.39,7.34,7.36,1085651.0
2024-03-22 09:30:00,7.25,7.29,7.16,7.19,519261.0,7.25,7.29,7.16,7.19,519261.0
2024-03-22 10:00:00,7.19,7.23,7.17,7.19,266927.0,7.19,7.23,7.17,7.19,266927.0
2024-03-22 10:30:00,7.18,7.21,7.16,7.16,187021.0,7.18,7.21,7.16,7.16,187021.0
2024-03-22 11:00:00,7.16,7.2,7.14,7.2,278992.0,7.16,7.2,7.14,7.2,278992.0
2024-03-22 11:30:00,7.2,7.2,7.15,7.16,148336.0,7.2,7.2,7.15,7.16,148336.0
2024-03-22 12:00:00,7.17,7.2,7.15,7.2,122108.0,7.17,7.2,7.15,7.2,122108.0
2024-03-22 12:30:00,7.2,7.2,7.17,7.2,135657.0,7.2,7.2,7.17,7.2,135657.0
2024-03-22 13:00:00,7.2,7.21,7.18,7.2,167523.0,7.2,7.21,7.18,7.2,167523.0
2024-03-22 13:30:00,7.2,7.21,7.18,7.18,191358.0,7.2,7.21,7.18,7.18,191358.0
2024-03-22 14:00:00,7.19,7.22,7.18,7.21,173077.0,7.19,7.22,7.18,7.21,173077.0
2024-03-22 14:30:00,7.21,7.21,7.18,7.18,100242.0,7.21,7.21,7.18,7.18,100242.0
2024-03-22 15:00:00,7.19,7.19,7.15,7.17,196958.0,7.19,7.19,7.15,7.17,196958.0
2024-03-22 15:30:00,7.16,7.18,7.15,7.15,1117298.0,7.16,7.18,7.15,7.15,1117298.0
2024-03-25 09:30:00,7.2,7.33,7.17,7.21,710702.0,7.2,7.33,7.17,7.21,710702.0
2024-03-25 10:00:00,7.21,7.27,7.2,7.26,284071.0,7.21,7.27,7.2,7.26,284071.0
2024-03-25 10:30:00,7.26,7.26,7.18,7.2,309113.0,7.26,7.26,7.18,7.2,309113.0
2024-03-25 11:00:00,7.2,7.21,7.17,7.18,267828.0,7.2,7.21,7.17,7.18,267828.0
2024-03-25 11:30:00,7.19,7.19,7.15,7.16,204027.0,7.19,7.19,7.15,7.16,204027.0
2024-03-25 12:00:00,7.16,7.17,7.14,7.15,325381.0,7.16,7.17,7.14,7.15,325381.0
2024-03-25 12:30:00,7.14,7.16,7.13,7.15,170776.0,7.14,7.16,7.13,7.15,170776.0
2024-03-25 13:00:00,7.15,7.15,7.08,7.1,343740.0,7.15,7.15,7.08,7.1,343740.0
2024-03-25 13:30:00,7.1,7.11,7.07,7.07,306072.0,7.1,7.11,7.07,7.07,306072.0
2024-03-25 14:00:00,7.07,7.1,7.06,7.09,289807.0,7.07,7.1,7.06,7.09,289807.0
2024-03-25 14:30:00,7.09,7.11,7.08,7.1,282150.0,7.09,7.11,7.08,7.1,282150.0
2024-03-25 15:00:00,7.1,7.11,7.06,7.08,322027.0,7.1,7.11,7.06,7.08,322027.0
2024-03-25 15:30:00,7.09,7.12,7.08,7.12,1370818.0,7.09,7.12,7.08,7.12,1370818.0
2024-03-26 09:30:00,7.16,7.25,7.16,7.2,399195.0,7.16,7.25,7.16,7.2,399195.0
2024-03-26 10:00:00,7.19,7.23,7.16,7.22,165776.0,7.19,7.23,7.16,7.22,165776.0
2024-03-26 10:30:00,7.21,7.23,7.2,7.23,264187.0,7.21,7.23,7.2,7.23,264187.0
2024-03-26 11:00:00,7.23,7.23,7.15,7.17,154172.0,7.23,7.23,7.15,7.17,154172.0
2024-03-26 11:30:00,7.17,7.18,7.14,7.17,198468.0,7.17,7.18,7.14,7.17,198468.0
2024-03-26 12:00:00,7.17,7.18,7.15,7.17,156618.0,7.17,7.18,7.15,7.17,156618.0
2024-03-26 12:30:00,7.17,7.19,7.16,7.16,204460.0,7.17,7.19,7.16,7.16,204460.0
2024-03-26 13:00:00,7.16,7.18,7.15,7.16,153921.0,7.16,7.18,7.15,7.16,153921.0
2024-03-26 13:30:00,7.16,7.16,7.13,7.16,226153.0,7.16,7.16,7.13,7.16,226153.0
2024-03-26 14:00:00,7.16,7.19,7.16,7.18,131239.0,7.16,7.19,7.16,7.18,131239.0
2024-03-26 14:30:00,7.18,7.18,7.14,7.15,157894.0,7.18,7.18,7.14,7.15,157894.0
2024-03-26 15:00:00,7.15,7.15,7.12,7.13,215784.0,7.15,7.15,7.12,7.13,215784.0
2024-03-26 15:30:00,7.13,7.14,7.08,7.1,1222346.0,7.13,7.14,7.08,7.1,1222346.0
2024-03-27 09:30:00,7.17,7.26,7.11,7.25,724589.0,7.17,7.26,7.11,7.25,724589.0
2024-03-27 10:00:00,7.25,7.25,7.16,7.17,487913.0,7.25,7.25,7.16,7.17,487913.0
2024-03-27 10:30:00,7.16,7.19,7.14,7.17,462647.0,7.16,7.19,7.14,7.17,462647.0
2024-03-27 11:00:00,7.17,7.19,7.16,7.18,244065.0,7.17,7.19,7.16,7.18,244065.0
2024-03-27 11:30:00,7.18,7.19,7.16,7.17,246086.0,7.18,7.19,7.16,7.17,246086.0
2024-03-27 12:00:00,7.17,7.18,7.15,7.16,335996.0,7.17,7.18,7.15,7.16,335996.0
2024-03-27 12:30:00,7.15,7.21,7.15,7.18,241028.0,7.15,7.21,7.15,7.18,241028.0
2024-03-27 13:00:00,7.18,7.2,7.17,7.19,266462.0,7.18,7.2,7.17,7.19,266462.0
2024-03-27 13:30:00,7.19,7.2,7.17,7.2,252772.0,7.19,7.2,7.17,7.2,252772.0
2024-03-27 14:00:00,7.2,7.21,7.18,7.19,243092.0,7.2,7.21,7.18,7.19,243092.0
2024-03-27 14:30:00,7.19,7.19,7.17,7.19,269839.0,7.19,7.19,7.17,7.19,269839.0
2024-03-27 15:00:00,7.19,7.21,7.18,7.21,224131.0,7.19,7.21,7.18,7.21,224131.0
2024-03-27 15:30:00,7.21,7.26,7.2,7.26,1011920.0,7.21,7.26,7.2,7.26,1011920.0
2024-03-28 09:30:00,7.29,7.38,7.28,7.35,419817.0,7.29,7.38,7.28,7.35,419817.0
2024-03-28 10:00:00,7.35,7.43,7.33,7.4,482956.0,7.35,7.43,7.33,7.4,482956.0
2024-03-28 10:30:00,7.4,7.43,7.38,7.39,328343.0,7.4,7.43,7.38,7.39,328343.0
2024-03-28 11:00:00,7.39,7.4,7.36,7.39,157611.0,7.39,7.4,7.36,7.39,157611.0
2024-03-28 11:30:00,7.39,7.42,7.37,7.38,327108.0,7.39,7.42,7.37,7.38,327108.0
2024-03-28 12:00:00,7.38,7.4,7.37,7.38,176751.0,7.38,7.4,7.37,7.38,176751.0
2024-03-28 12:30:00,7.38,7.4,7.36,7.39,153568.0,7.38,7.4,7.36,7.39,153568.0
2024-03-28 13:00:00,7.4,7.42,7.39,7.42,150275.0,7.4,7.42,7.39,7.42,150275.0
2024-03-28 13:30:00,7.42,7.43,7.39,7.41,177084.0,7.42,7.43,7.39,7.41,177084.0
2024-03-28 14:00:00,7.4,7.43,7.4,7.41,171103.0,7.4,7.43,7.4,7.41,171103.0
2024-03-28 14:30:00,7.41,7.42,7.39,7.42,212134.0,7.41,7.42,7.39,7.42,212134.0
2024-03-28 15:00:00,7.42,7.43,7.4,7.42,274121.0,7.42,7.43,7.4,7.42,274121.0
2024-03-28 15:30:00,7.41,7.43,7.38,7.38,1063969.0,7.41,7.43,7.38,7.38,1063969.0
2024-04-01 09:30:00,7.39,7.43,7.33,7.35,311399.0,7.39,7.43,7.33,7.35,311399.0
2024-04-01 10:00:00,7.34,7.35,7.27,7.27,266739.0,7.34,7.35,7.27,7.27,266739.0
2024-04-01 10:30:00,7.27,7.3,7.26,7.29,281555.0,7.27,7.3,7.26,7.29,281555.0
2024-04-01 11:00:00,7.29,7.33,7.28,7.32,307479.0,7.29,7.33,7.28,7.32,307479.0
2024-04-01 11:30:00,7.32,7.32,7.29,7.31,180951.0,7.32,7.32,7.29,7.31,180951.0
2024-04-01 12:00:00,7.31,7.32,7.29,7.31,247737.0,7.31,7.32,7.29,7.31,247737.0
2024-04-01 12:30:00,7.31,7.33,7.3,7.32,194156.0,7.31,7.33,7.3,7.32,194156.0
2024-04-01 13:00:00,7.32,7.34,7.31,7.33,128332.0,7.32,7.34,7.31,7.33,128332.0
2024-04-01 13:30:00,7.33,7.36,7.32,7.33,310936.0,7.33,7.36,7.32,7.33,310936.0
2024-04-01 14:00:00,7.33,7.36,7.33,7.35,192045.0,7.33,7.36,7.33,7.35,192045.0
2024-04-01 14:30:00,7.35,7.35,7.32,7.32,215487.0,7.35,7.35,7.32,7.32,215487.0
2024-04-01 15:00:00,7.33,7.35,7.31,7.35,296139.0,7.33,7.35,7.31,7.35,296139.0
2024-04-01 15:30:00,7.35,7.35,7.31,7.31,1354884.0,7.35,7.35,7.31,7.31,1354884.0
2024-04-02 09:30:00,7.15,7.21,7.0,7.02,1226757.0,7.15,7.21,7.0,7.02,1226757.0
2024-04-02 10:00:00,7.03,7.08,7.0,7.07,717672.0,7.03,7.08,7.0,7.07,717672.0
2024-04-02 10:30:00,7.07,7.09,7.04,7.06,503283.0,7.07,7.09,7.04,7.06,503283.0
2024-04-02 11:00:00,7.06,7.12,7.05,7.12,303155.0,7.06,7.12,7.05,7.12,303155.0
2024-04-02 11:30:00,7.12,7.13,7.09,7.12,350237.0,7.12,7.13,7.09,7.12,350237.0
2024-04-02 12:00:00,7.13,7.16,7.12,7.15,396811.0,7.13,7.16,7.12,7.15,396811.0
2024-04-02 12:30:00,7.15,7.16,7.1,7.12,367975.0,7.15,7.16,7.1,7.12,367975.0
2024-04-02 13:00:00,7.12,7.12,7.1,7.11,163761.0,7.12,7.12,7.1,7.11,163761.0
2024-04-02 13:30:00,7.11,7.12,7.08,7.12,214039.0,7.11,7.12,7.08,7.12,214039.0
2024-04-02 14:00:00,7.11,7.11,7.09,7.11,237189.0,7.11,7.11,7.09,7.11,237189.0
2024-04-02 14:30:00,7.1,7.12,7.09,7.1,257502.0,7.1,7.12,7.09,7.1,257502.0
2024-04-02 15:00:00,7.1,7.13,7.09,7.12,387903.0,7.1,7.13,7.09,7.12,387903.0
2024-04-02 15:30:00,7.12,7.13,7.08,7.08,1457750.0,7.12,7.13,7.08,7.08,1457750.0
2024-04-03 09:30:00,7.07,7.09,7.03,7.07,407571.0,7.07,7.09,7.03,7.07,407571.0
2024-04-03 10:00:00,7.07,7.12,7.01,7.01,339157.0,7.07,7.12,7.01,7.01,339157.0
2024-04-03 10:30:00,7.01,7.05,7.01,7.04,291888.0,7.01,7.05,7.01,7.04,291888.0
2024-04-03 11:00:00,7.04,7.08,7.04,7.04,250904.0,7.04,7.08,7.04,7.04,250904.0
2024-04-03 11:30:00,7.04,7.05,7.01,7.02,276723.0,7.04,7.05,7.01,7.02,276723.0
2024-04-03 12:00:00,7.01,7.03,6.96,7.0,774383.0,7.01,7.03,6.96,7.0,774383.0
2024-04-03 12:30:00,7.0,7.02,6.99,7.0,193206.0,7.0,7.02,6.99,7.0,193206.0
2024-04-03 13:00:00,7.0,7.01,6.99,7.0,200226.0,7.0,7.01,6.99,7.0,200226.0
2024-04-03 13:30:00,6.99,7.01,6.98,6.98,299340.0,6.99,7.01,6.98,6.98,299340.0
2024-04-03 14:00:00,6.99,7.0,6.98,7.0,191087.0,6.99,7.0,6.98,7.0,191087.0
2024-04-03 14:30:00,6.99,6.99,6.96,6.97,421340.0,6.99,6.99,6.96,6.97,421340.0
2024-04-03 15:00:00,6.97,6.98,6.93,6.95,828850.0,6.97,6.98,6.93,6.95,828850.0
2024-04-03 15:30:00,6.95,7.01,6.93,6.97,2862188.0,6.95,7.01,6.93,6.97,2862188.0
2024-04-04 09:30:00,7.1,7.19,7.01,7.02,537782.0,7.1,7.19,7.01,7.02,537782.0
2024-04-04 10:00:00,7.02,7.07,7.0,7.07,243950.0,7.02,7.07,7.0,7.07,243950.0
2024-04-04 10:30:00,7.07,7.09,7.05,7.08,437197.0,7.07,7.09,7.05,7.08,437197.0
2024-04-04 11:00:00,7.08,7.09,7.03,7.06,336852.0,7.08,7.09,7.03,7.06,336852.0
2024-04-04 11:30:00,7.06,7.07,7.04,7.07,217883.0,7.06,7.07,7.04,7.07,217883.0
2024-04-04 12:00:00,7.07,7.09,7.06,7.07,214271.0,7.07,7.09,7.06,7.07,214271.0
2024-04-04 12:30:00,7.07,7.08,7.06,7.08,112441.0,7.07,7.08,7.06,7.08,112441.0
2024-04-04 13:00:00,7.08,7.08,7.02,7.02,231035.0,7.08,7.08,7.02,7.02,231035.0
2024-04-04 13:30:00,7.03,7.03,7.01,7.02,197151.0,7.03,7.03,7.01,7.02,197151.0
2024-04-04 14:00:00,7.02,7.02,6.95,6.96,285311.0,7.02,7.02,6.95,6.96,285311.0
2024-04-04 14:30:00,6.95,6.96,6.9,6.91,534794.0,6.95,6.96,6.9,6.91,534794.0
2024-04-04 15:00:00,6.91,6.91,6.87,6.89,695955.0,6.91,6.91,6.87,6.89,695955.0
2024-04-04 15:30:00,6.89,6.93,6.87,6.9,1650676.0,6.89,6.93,6.87,6.9,1650676.0
2024-04-05 09:30:00,6.89,6.92,6.86,6.91,389296.0,6.89,6.92,6.86,6.91,389296.0
2024-04-05 10:00:00,6.91,6.96,6.9,6.95,412968.0,6.91,6.96,6.9,6.95,412968.0
2024-04-05 10:30:00,6.95,6.97,6.92,6.95,317733.0,6.95,6.97,6.92,6.95,317733.0
2024-04-05 11:00:00,6.96,6.96,6.89,6.92,232978.0,6.96,6.96,6.89,6.92,232978.0
2024-04-05 11:30:00,6.92,6.93,6.9,6.91,149048.0,6.92,6.93,6.9,6.91,149048.0
2024-04-05 12:00:00,6.91,6.92,6.89,6.92,173707.0,6.91,6.92,6.89,6.92,173707.0
2024-04-05 12:30:00,6.92,6.92,6.89,6.91,147299.0,6.92,6.92,6.89,6.91,147299.0
2024-04-05 13:00:00,6.92,6.94,6.91,6.93,221018.0,6.92,6.94,6.91,6.93,221018.0
2024-04-05 13:30:00,6.94,6.94,6.9,6.91,285984.0,6.94,6.94,6.9,6.91,285984.0
2024-04-05 14:00:00,6.91,6.92,6.89,6.89,236007.0,6.91,6.92,6.89,6.89,236007.0
2024-04-05 14:30:00,6.9,6.91,6.88,6.9,207951.0,6.9,6.91,6.88,6.9,207951.0
2024-04-05 15:00:00,6.9,6.9,6.88,6.89,242259.0,6.9,6.9,6.88,6.89,242259.0
2024-04-05 15:30:00,6.89,6.9,6.82,6.83,1398834.0,6.89,6.9,6.82,6.83,1398834.0
2024-04-08 09:30:00,6.9,6.94,6.86,6.89,427880.0,6.9,6.94,6.86,6.89,427880.0
2024-04-08 10:00:00,6.9,6.9,6.85,6.87,410612.0,6.9,6.9,6.85,6.87,410612.0
2024-04-08 10:30:00,6.87,6.87,6.82,6.83,297375.0,6.87,6.87,6.82,6.83,297375.0
2024-04-08 11:00:00,6.83,6.83,6.81,6.81,234625.0,6.83,6.83,6.81,6.81,234625.0
2024-04-08 11:30:00,6.82,6.85,6.8,6.83,672499.0,6.82,6.85,6.8,6.83,672499.0
2024-04-08 12:00:00,6.83,6.85,6.81,6.83,182592.0,6.83,6.85,6.81,6.83,182592.0
2024-04-08 12:30:00,6.83,6.85,6.82,6.82,151466.0,6.83,6.85,6.82,6.82,151466.0
2024-04-08 13:00:00,6.82,6.84,6.82,6.83,182715.0,6.82,6.84,6.82,6.83,182715.0
2024-04-08 13:30:00,6.83,6.85,6.82,6.85,182968.0,6.83,6.85,6.82,6.85,182968.0
2024-04-08 14:00:00,6.84,6.85,6.82,6.82,127074.0,6.84,6.85,6.82,6.82,127074.0
2024-04-08 14:30:00,6.83,6.83,6.8,6.82,244184.0,6.83,6.83,6.8,6.82,244184.0
2024-04-08 15:00:00,6.82,6.83,6.8,6.8,364544.0,6.82,6.83,6.8,6.8,364544.0
2024-04-08 15:30:00,6.81,6.82,6.79,6.79,971803.0,6.81,6.82,6.79,6.79,971803.0
2024-04-09 09:30:00,6.83,6.87,6.8,6.82,438756.0,6.83,6.87,6.8,6.82,438756.0
2024-04-09 10:00:00,6.82,6.86,6.81,6.82,198025.0,6.82,6.86,6.81,6.82,198025.0
2024-04-09 10:30:00,6.82,6.82,6.78,6.81,300321.0,6.82,6.82,6.78,6.81,300321.0
2024-04-09 11:00:00,6.81,6.81,6.77,6.79,190432.0,6.81,6.81,6.77,6.79,190432.0
2024-04-09 11:30:00,6.79,6.79,6.77,6.78,213207.0,6.79,6.79,6.77,6.78,213207.0
2024-04-09 12:00:00,6.78,6.85,6.77,6.83,252021.0,6.78,6.85,6.77,6.83,252021.0
2024-04-09 12:30:00,6.82,6.83,6.79,6.79,234414.0,6.82,6.83,6.79,6.79,234414.0
2024-04-09 13:00:00,6.79,6.82,6.79,6.79,165969.0,6.79,6.82,6.79,6.79,165969.0
2024-04-09 13:30:00,6.79,6.82,6.79,6.8,189276.0,6.79,6.82,6.79,6.8,189276.0
2024-04-09 14:00:00,6.8,6.81,6.75,6.77,577463.0,6.8,6.81,6.75,6.77,577463.0
2024-04-09 14:30:00,6.78,6.78,6.75,6.77,405183.0,6.78,6.78,6.75,6.77,405183.0
2024-04-09 15:00:00,6.77,6.8,6.75,6.79,516028.0,6.77,6.8,6.75,6.79,516028.0
2024-04-09 15:30:00,6.79,6.83,6.78,6.83,1081166.0,6.79,6.83,6.78,6.83,1081166.0
2024-04-10 09:30:00,6.65,6.73,6.65,6.71,877630.0,6.65,6.73,6.65,6.71,877630.0
2024-04-10 10:00:00,6.71,6.73,6.68,6.7,330849.0,6.71,6.73,6.68,6.7,330849.0
2024-04-10 10:30:00,6.7,6.73,6.68,6.68,378404.0,6.7,6.73,6.68,6.68,378404.0
2024-04-10 11:00:00,6.68,6.7,6.67,6.7,185030.0,6.68,6.7,6.67,6.7,185030.0
2024-04-10 11:30:00,6.69,6.71,6.68,6.69,148962.0,6.69,6.71,6.68,6.69,148962.0
2024-04-10 12:00:00,6.69,6.71,6.68,6.69,205196.0,6.69,6.71,6.68,6.69,205196.0
2024-04-10 12:30:00,6.69,6.71,6.68,6.7,190443.0,6.69,6.71,6.68,6.7,190443.0
2024-04-10 13:00:00,6.7,6.71,6.67,6.69,438644.0,6.7,6.71,6.67,6.69,438644.0
2024-04-10 13:30:00,6.69,6.75,6.66,6.74,542888.0,6.69,6.75,6.66,6.74,542888.0
2024-04-10 14:00:00,6.74,6.77,6.72,6.73,712065.0,6.74,6.77,6.72,6.73,712065.0
2024-04-10 14:30:00,6.73,6.75,6.71,6.71,358320.0,6.73,6.75,6.71,6.71,358320.0
2024-04-10 15:00:00,6.71,6.76,6.7,6.75,658490.0,6.71,6.76,6.7,6.75,658490.0
2024-04-10 15:30:00,6.75,6.75,6.69,6.7,1715076.0,6.75,6.75,6.69,6.7,1715076.0
2024-04-11 09:30:00,6.78,6.93,6.71,6.75,875838.0,6.78,6.93,6.71,6.75,875838.0
2024-04-11 10:00:00,6.75,6.77,6.67,6.69,404019.0,6.75,6.77,6.67,6.69,404019.0
2024-04-11 10:30:00,6.69,6.72,6.67,6.67,337093.0,6.69,6.72,6.67,6.67,337093.0
2024-04-11 11:00:00,6.67,6.68,6.65,6.66,406842.0,6.67,6.68,6.65,6.66,406842.0
2024-04-11 11:30:00,6.67,6.69,6.65,6.69,258086.0,6.67,6.69,6.65,6.69,258086.0
2024-04-11 12:00:00,6.69,6.7,6.66,6.67,281259.0,6.69,6.7,6.66,6.67,281259.0
2024-04-11 12:30:00,6.67,6.69,6.66,6.68,219438.0,6.67,6.69,6.66,6.68,219438.0
2024-04-11 13:00:00,6.68,6.71,6.67,6.7,263771.0,6.68,6.71,6.67,6.7,263771.0
2024-04-11 13:30:00,6.7,6.71,6.64,6.65,317059.0,6.7,6.71,6.64,6.65,317059.0
2024-04-11 14:00:00,6.64,6.67,6.64,6.65,506286.0,6.64,6.67,6.64,6.65,506286.0
2024-04-11 14:30:00,6.65,6.68,6.65,6.66,334316.0,6.65,6.68,6.65,6.66,334316.0
2024-04-11 15:00:00,6.66,6.69,6.66,6.69,874881.0,6.66,6.69,6.66,6.69,874881.0
2024-04-11 15:30:00,6.68,6.7,6.64,6.64,1478646.0,6.68,6.7,6.64,6.64,1478646.0
2024-04-12 09:30:00,6.59,6.63,6.53,6.56,625323.0,6.59,6.63,6.53,6.56,625323.0
2024-04-12 10:00:00,6.56,6.57,6.51,6.57,354265.0,6.56,6.57,6.51,6.57,354265.0
2024-04-12 10:30:00,6.56,6.62,6.55,6.55,538976.0,6.56,6.62,6.55,6.55,538976.0
2024-04-12 11:00:00,6.56,6.59,6.55,6.57,339932.0,6.56,6.59,6.55,6.57,339932.0
2024-04-12 11:30:00,6.57,6.6,6.57,6.58,223581.0,6.57,6.6,6.57,6.58,223581.0
2024-04-12 12:00:00,6.58,6.59,6.54,6.55,218388.0,6.58,6.59,6.54,6.55,218388.0
2024-04-12 12:30:00,6.56,6.56,6.53,6.54,135651.0,6.56,6.56,6.53,6.54,135651.0
2024-04-12 13:00:00,6.54,6.54,6.51,6.52,332166.0,6.54,6.54,6.51,6.52,332166.0
2024-04-12 13:30:00,6.52,6.56,6.51,6.56,358478.0,6.52,6.56,6.51,6.56,358478.0
2024-04-12 14:00:00,6.56,6.56,6.54,6.54,209853.0,6.56,6.56,6.54,6.54,209853.0
2024-04-12 14:30:00,6.54,6.55,6.53,6.54,354756.0,6.54,6.55,6.53,6.54,354756.0
2024-04-12 15:00:00,6.54,6.55,6.53,6.54,314177.0,6.54,6.55,6.53,6.54,314177.0
2024-04-12 15:30:00,6.54,6.57,6.53,6.56,1480654.0,6.54,6.57,6.53,6.56,1480654.0
2024-04-15 09:30:00,6.59,6.68,6.59,6.68,447153.0,6.59,6.68,6.59,6.68,447153.0
2024-04-15 10:00:00,6.68,6.68,6.59,6.6,294377.0,6.68,6.68,6.59,6.6,294377.0
2024-04-15 10:30:00,6.6,6.62,6.56,6.57,324823.0,6.6,6.62,6.56,6.57,324823.0
2024-04-15 11:00:00,6.57,6.6,6.56,6.59,191997.0,6.57,6.6,6.56,6.59,191997.0
2024-04-15 11:30:00,6.6,6.62,6.59,6.62,306913.0,6.6,6.62,6.59,6.62,306913.0
2024-04-15 12:00:00,6.61,6.63,6.59,6.6,339971.0,6.61,6.63,6.59,6.6,339971.0
2024-04-15 12:30:00,6.6,6.62,6.59,6.62,159901.0,6.6,6.62,6.59,6.62,159901.0
2024-04-15 13:00:00,6.62,6.62,6.55,6.56,294634.0,6.62,6.62,6.55,6.56,294634.0
2024-04-15 13:30:00,6.56,6.59,6.54,6.59,365199.0,6.56,6.59,6.54,6.59,365199.0
2024-04-15 14:00:00,6.58,6.59,6.54,6.54,241070.0,6.58,6.59,6.54,6.54,241070.0
2024-04-15 14:30:00,6.54,6.57,6.53,6.55,376015.0,6.54,6.57,6.53,6.55,376015.0
2024-04-15 15:00:00,6.56,6.56,6.51,6.52,349914.0,6.56,6.56,6.51,6.52,349914.0
2024-04-15 15:30:00,6.53,6.56,6.52,6.56,973299.0,6.53,6.56,6.52,6.56,973299.0
2024-04-16 09:30:00,6.48,6.55,6.42,6.48,403037.0,6.48,6.55,6.42,6.48,403037.0
2024-04-16 10:00:00,6.48,6.49,6.44,6.45,343475.0,6.48,6.49,6.44,6.45,343475.0
2024-04-16 10:30:00,6.45,6.49,6.44,6.45,326351.0,6.45,6.49,6.44,6.45,326351.0
2024-04-16 11:00:00,6.45,6.48,6.44,6.48,240958.0,6.45,6.48,6.44,6.48,240958.0
2024-04-16 11:30:00,6.48,6.56,6.47,6.53,505855.0,6.48,6.56,6.47,6.53,505855.0
2024-04-16 12:00:00,6.53,6.54,6.52,6.54,211495.0,6.53,6.54,6.52,6.54,211495.0
2024-04-16 12:30:00,6.54,6.56,6.52,6.56,170110.0,6.54,6.56,6.52,6.56,170110.0
2024-04-16 13:00:00,6.56,6.59,6.55,6.58,283121.0,6.56,6.59,6.55,6.58,283121.0
2024-04-16 13:30:00,6.58,6.61,6.54,6.58,642222.0,6.58,6.61,6.54,6.58,642222.0
2024-04-16 14:00:00,6.58,6.61,6.55,6.55,223041.0,6.58,6.61,6.55,6.55,223041.0
2024-04-16 14:30:00,6.55,6.57,6.55,6.57,213117.0,6.55,6.57,6.55,6.57,213117.0
2024-04-16 15:00:00,6.57,6.59,6.55,6.58,318139.0,6.57,6.59,6.55,6.58,318139.0
2024-04-16 15:30:00,6.58,6.61,6.57,6.6,1474275.0,6.58,6.61,6.57,6.6,1474275.0
2024-04-17 09:30:00,6.66,6.68,6.59,6.59,319497.0,6.66,6.68,6.59,6.59,319497.0
2024-04-17 10:00:00,6.58,6.58,6.53,6.56,210822.0,6.58,6.58,6.53,6.56,210822.0
2024-04-17 10:30:00,6.56,6.56,6.53,6.55,193350.0,6.56,6.56,6.53,6.55,193350.0
2024-04-17 11:00:00,6.54,6.57,6.54,6.57,135115.0,6.54,6.57,6.54,6.57,135115.0
2024-04-17 11:30:00,6.56,6.59,6.54,6.58,123055.0,6.56,6.59,6.54,6.58,123055.0
2024-04-17 12:00:00,6.58,6.6,6.56,6.58,90856.0,6.58,6.6,6.56,6.58,90856.0
2024-04-17 12:30:00,6.58,6.6,6.57,6.58,111910.0,6.58,6.6,6.57,6.58,111910.0
2024-04-17 13:00:00,6.59,6.61,6.58,6.6,168292.0,6.59,6.61,6.58,6.6,168292.0
2024-04-17 13:30:00,6.6,6.61,6.57,6.58,122906.0,6.6,6.61,6.57,6.58,122906.0
2024-04-17 14:00:00,6.58,6.61,6.58,6.61,151489.0,6.58,6.61,6.58,6.61,151489.0
2024-04-17 14:30:00,6.6,6.62,6.57,6.58,181220.0,6.6,6.62,6.57,6.58,181220.0
2024-04-17 15:00:00,6.58,6.59,6.56,6.58,197009.0,6.58,6.59,6.56,6.58,197009.0
2024-04-17 15:30:00,6.58,6.59,6.54,6.54,897011.0,6.58,6.59,6.54,6.54,897011.0
2024-04-18 09:30:00,6.55,6.58,6.53,6.57,193078.0,6.55,6.58,6.53,6.57,193078.0
2024-04-18 10:00:00,6.57,6.65,6.56,6.65,270693.0,6.57,6.65,6.56,6.65,270693.0
2024-04-18 10:30:00,6.65,6.69,6.64,6.68,277345.0,6.65,6.69,6.64,6.68,277345.0
2024-04-18 11:00:00,6.69,6.7,6.66,6.66,299196.0,6.69,6.7,6.66,6.66,299196.0
2024-04-18 11:30:00,6.66,6.67,6.64,6.66,98019.0,6.66,6.67,6.64,6.66,98019.0
2024-04-18 12:00:00,6.65,6.67,6.64,6.67,112022.0,6.65,6.67,6.64,6.67,112022.0
2024-04-18 12:30:00,6.67,6.67,6.61,6.62,242344.0,6.67,6.67,6.61,6.62,242344.0
2024-04-18 13:00:00,6.63,6.64,6.58,6.62,163643.0,6.63,6.64,6.58,6.62,163643.0
2024-04-18 13:30:00,6.62,6.62,6.59,6.61,84520.0,6.62,6.62,6.59,6.61,84520.0
2024-04-18 14:00:00,6.6,6.61,6.58,6.6,129100.0,6.6,6.61,6.58,6.6,129100.0
2024-04-18 14:30:00,6.59,6.61,6.58,6.59,142539.0,6.59,6.61,6.58,6.59,142539.0
2024-04-18 15:00:00,6.59,6.61,6.59,6.59,227842.0,6.59,6.61,6.59,6.59,227842.0
2024-04-18 15:30:00,6.6,6.62,6.59,6.62,639706.0,6.6,6.62,6.59,6.62,639706.0
2024-04-19 09:30:00,6.59,6.78,6.59,6.78,554868.0,6.59,6.78,6.59,6.78,554868.0
2024-04-19 10:00:00,6.78,6.82,6.77,6.79,358389.0,6.78,6.82,6.77,6.79,358389.0
2024-04-19 10:30:00,6.8,6.81,6.75,6.75,260496.0,6.8,6.81,6.75,6.75,260496.0
2024-04-19 11:00:00,6.75,6.76,6.7,6.7,158331.0,6.75,6.76,6.7,6.7,158331.0
2024-04-19 11:30:00,6.7,6.72,6.68,6.69,217127.0,6.7,6.72,6.68,6.69,217127.0
2024-04-19 12:00:00,6.69,6.71,6.66,6.68,134985.0,6.69,6.71,6.66,6.68,134985.0
2024-04-19 12:30:00,6.68,6.71,6.67,6.71,61269.0,6.68,6.71,6.67,6.71,61269.0
2024-04-19 13:00:00,6.71,6.73,6.7,6.7,132004.0,6.71,6.73,6.7,6.7,132004.0
2024-04-19 13:30:00,6.7,6.73,6.7,6.71,79264.0,6.7,6.73,6.7,6.71,79264.0
2024-04-19 14:00:00,6.71,6.71,6.66,6.67,128592.0,6.71,6.71,6.66,6.67,128592.0
2024-04-19 14:30:00,6.67,6.68,6.65,6.67,175104.0,6.67,6.68,6.65,6.67,175104.0
2024-04-19 15:00:00,6.67,6.72,6.66,6.71,392598.0,6.67,6.72,6.66,6.71,392598.0
2024-04-19 15:30:00,6.71,6.73,6.67,6.73,834912.0,6.71,6.73,6.67,6.73,834912.0
2024-04-22 09:30:00,6.77,6.82,6.75,6.79,376281.0,6.77,6.82,6.75,6.79,376281.0
2024-04-22 10:00:00,6.79,6.84,6.78,6.81,239247.0,6.79,6.84,6.78,6.81,239247.0
2024-04-22 10:30:00,6.81,6.84,6.8,6.84,207671.0,6.81,6.84,6.8,6.84,207671.0
2024-04-22 11:00:00,6.84,6.84,6.8,6.82,312949.0,6.84,6.84,6.8,6.82,312949.0
2024-04-22 11:30:00,6.82,6.82,6.77,6.79,285402.0,6.82,6.82,6.77,6.79,285402.0
2024-04-22 12:00:00,6.79,6.83,6.78,6.83,192286.0,6.79,6.83,6.78,6.83,192286.0
2024-04-22 12:30:00,6.83,6.84,6.82,6.83,137022.0,6.83,6.84,6.82,6.83,137022.0
2024-04-22 13:00:00,6.82,6.86,6.82,6.83,315874.0,6.82,6.86,6.82,6.83,315874.0
2024-04-22 13:30:00,6.83,6.88,6.82,6.87,234406.0,6.83,6.88,6.82,6.87,234406.0
2024-04-22 14:00:00,6.87,6.87,6.84,6.84,180555.0,6.87,6.87,6.84,6.84,180555.0
2024-04-22 14:30:00,6.84,6.85,6.8,6.83,297651.0,6.84,6.85,6.8,6.83,297651.0
2024-04-22 15:00:00,6.82,6.84,6.8,6.81,327656.0,6.82,6.84,6.8,6.81,327656.0
2024-04-22 15:30:00,6.81,6.82,6.77,6.79,1200598.0,6.81,6.82,6.77,6.79,1200598.0
2024-04-23 09:30:00,6.79,6.86,6.77,6.83,307730.0,6.79,6.86,6.77,6.83,307730.0
2024-04-23 10:00:00,6.83,6.9,6.82,6.9,309302.0,6.83,6.9,6.82,6.9,309302.0
2024-04-23 10:30:00,6.9,6.91,6.88,6.91,200907.0,6.9,6.91,6.88,6.91,200907.0
2024-04-23 11:00:00,6.91,6.92,6.89,6.92,211437.0,6.91,6.92,6.89,6.92,211437.0
2024-04-23 11:30:00,6.91,6.91,6.88,6.89,152687.0,6.91,6.91,6.88,6.89,152687.0
2024-04-23 12:00:00,6.89,6.91,6.89,6.91,114718.0,6.89,6.91,6.89,6.91,114718.0
2024-04-23 12:30:00,6.91,6.91,6.9,6.9,74584.0,6.91,6.91,6.9,6.9,74584.0
2024-04-23 13:00:00,6.9,6.92,6.89,6.92,102645.0,6.9,6.92,6.89,6.92,102645.0
2024-04-23 13:30:00,6.92,6.92,6.9,6.92,111095.0,6.92,6.92,6.9,6.92,111095.0
2024-04-23 14:00:00,6.92,6.93,6.91,6.93,107851.0,6.92,6.93,6.91,6.93,107851.0
2024-04-23 14:30:00,6.93,6.93,6.91,6.92,129915.0,6.93,6.93,6.91,6.92,129915.0
2024-04-23 15:00:00,6.92,6.93,6.89,6.91,299652.0,6.92,6.93,6.89,6.91,299652.0
2024-04-23 15:30:00,6.9,6.91,6.84,6.85,923624.0,6.9,6.91,6.84,6.85,923624.0
2024-04-24 09:30:00,6.85,6.9,6.85,6.88,284760.0,6.85,6.9,6.85,6.88,284760.0
2024-04-24 10:00:00,6.88,6.88,6.78,6.81,338295.0,6.88,6.88,6.78,6.81,338295.0
2024-04-24 10:30:00,6.81,6.83,6.79,6.81,456849.0,6.81,6.83,6.79,6.81,456849.0
2024-04-24 11:00:00,6.81,6.81,6.79,6.8,236758.0,6.81,6.81,6.79,6.8,236758.0
2024-04-24 11:30:00,6.8,6.81,6.76,6.81,230930.0,6.8,6.81,6.76,6.81,230930.0
2024-04-24 12:00:00,6.81,6.84,6.8,6.83,178868.0,6.81,6.84,6.8,6.83,178868.0
2024-04-24 12:30:00,6.83,6.85,6.82,6.85,104501.0,6.83,6.85,6.82,6.85,104501.0
2024-04-24 13:00:00,6.85,6.86,6.84,6.85,175242.0,6.85,6.86,6.84,6.85,175242.0
2024-04-24 13:30:00,6.86,6.88,6.85,6.85,129138.0,6.86,6.88,6.85,6.85,129138.0
2024-04-24 14:00:00,6.85,6.85,6.81,6.81,158294.0,6.85,6.85,6.81,6.81,158294.0
2024-04-24 14:30:00,6.81,6.82,6.79,6.82,224192.0,6.81,6.82,6.79,6.82,224192.0
2024-04-24 15:00:00,6.81,6.82,6.8,6.8,196920.0,6.81,6.82,6.8,6.8,196920.0
2024-04-24 15:30:00,6.81,6.85,6.8,6.85,789721.0,6.81,6.85,6.8,6.85,789721.0
2024-04-25 09:30:00,6.75,6.79,6.68,6.7,384162.0,6.75,6.79,6.68,6.7,384162.0
2024-04-25 10:00:00,6.69,6.75,6.68,6.74,221479.0,6.69,6.75,6.68,6.74,221479.0
2024-04-25 10:30:00,6.73,6.75,6.72,6.73,158417.0,6.73,6.75,6.72,6.73,158417.0
2024-04-25 11:00:00,6.73,6.75,6.72,6.75,141942.0,6.73,6.75,6.72,6.75,141942.0
2024-04-25 11:30:00,6.75,6.75,6.7,6.71,161103.0,6.75,6.75,6.7,6.71,161103.0
2024-04-25 12:00:00,6.71,6.72,6.67,6.68,130689.0,6.71,6.72,6.67,6.68,130689.0
2024-04-25 12:30:00,6.68,6.69,6.66,6.69,81878.0,6.68,6.69,6.66,6.69,81878.0
2024-04-25 13:00:00,6.69,6.69,6.64,6.67,175592.0,6.69,6.69,6.64,6.67,175592.0
2024-04-25 13:30:00,6.67,6.72,6.66,6.71,123958.0,6.67,6.72,6.66,6.71,123958.0
2024-04-25 14:00:00,6.72,6.73,6.69,6.7,134712.0,6.72,6.73,6.69,6.7,134712.0
2024-04-25 14:30:00,6.69,6.71,6.69,6.7,71882.0,6.69,6.71,6.69,6.7,71882.0
2024-04-25 15:00:00,6.7,6.73,6.69,6.71,145409.0,6.7,6.73,6.69,6.71,145409.0
2024-04-25 15:30:00,6.72,6.72,6.68,6.69,697932.0,6.72,6.72,6.68,6.69,697932.0
2024-04-26 09:30:00,6.74,6.84,6.71,6.83,329974.0,6.74,6.84,6.71,6.83,329974.0
2024-04-26 10:00:00,6.82,6.88,6.82,6.87,234078.0,6.82,6.88,6.82,6.87,234078.0
2024-04-26 10:30:00,6.87,6.88,6.83,6.85,203755.0,6.87,6.88,6.83,6.85,203755.0
2024-04-26 11:00:00,6.85,6.86,6.81,6.83,142301.0,6.85,6.86,6.81,6.83,142301.0
2024-04-26 11:30:00,6.83,6.83,6.81,6.83,65922.0,6.83,6.83,6.81,6.83,65922.0
2024-04-26 12:00:00,6.83,6.83,6.82,6.83,45657.0,6.83,6.83,6.82,6.83,45657.0
2024-04-26 12:30:00,6.83,6.83,6.81,6.82,57684.0,6.83,6.83,6.81,6.82,57684.0
2024-04-26 13:00:00,6.82,6.83,6.81,6.83,122129.0,6.82,6.83,6.81,6.83,122129.0
2024-04-26 13:30:00,6.83,6.83,6.8,6.81,125089.0,6.83,6.83,6.8,6.81,125089.0
2024-04-26 14:00:00,6.81,6.82,6.8,6.81,111189.0,6.81,6.82,6.8,6.81,111189.0
2024-04-26 14:30:00,6.81,6.81,6.8,6.81,49702.0,6.81,6.81,6.8,6.81,49702.0
2024-04-26 15:00:00,6.81,6.81,6.78,6.79,140739.0,6.81,6.81,6.78,6.79,140739.0
2024-04-26 15:30:00,6.79,6.8,6.77,6.79,494403.0,6.79,6.8,6.77,6.79,494403.0
2024-04-29 09:30:00,6.83,6.89,6.82,6.83,152166.0,6.83,6.89,6.82,6.83,152166.0
2024-04-29 10:00:00,6.83,6.86,6.81,6.83,254413.0,6.83,6.86,6.81,6.83,254413.0
2024-04-29 10:30:00,6.83,6.86,6.82,6.85,264862.0,6.83,6.86,6.82,6.85,264862.0
2024-04-29 11:00:00,6.86,6.86,6.83,6.86,143440.0,6.86,6.86,6.83,6.86,143440.0
2024-04-29 11:30:00,6.86,6.87,6.85,6.86,233413.0,6.86,6.87,6.85,6.86,233413.0
2024-04-29 12:00:00,6.86,6.87,6.85,6.86,105300.0,6.86,6.87,6.85,6.86,105300.0
2024-04-29 12:30:00,6.86,6.86,6.82,6.83,90482.0,6.86,6.86,6.82,6.83,90482.0
2024-04-29 13:00:00,6.82,6.85,6.82,6.83,154021.0,6.82,6.85,6.82,6.83,154021.0
2024-04-29 13:30:00,6.83,6.85,6.83,6.85,110916.0,6.83,6.85,6.83,6.85,110916.0
2024-04-29 14:00:00,6.85,6.85,6.84,6.85,134536.0,6.85,6.85,6.84,6.85,134536.0
2024-04-29 14:30:00,6.85,6.85,6.82,6.85,233451.0,6.85,6.85,6.82,6.85,233451.0
2024-04-29 15:00:00,6.84,6.85,6.8,6.81,239202.0,6.84,6.85,6.8,6.81,239202.0
2024-04-29 15:30:00,6.81,6.84,6.8,6.84,603794.0,6.81,6.84,6.8,6.84,603794.0
2024-04-30 09:30:00,6.76,6.79,6.72,6.74,326709.0,6.76,6.79,6.72,6.74,326709.0
2024-04-30 10:00:00,6.74,6.76,6.71,6.75,351305.0,6.74,6.76,6.71,6.75,351305.0
2024-04-30 10:30:00,6.75,6.81,6.74,6.77,153286.0,6.75,6.81,6.74,6.77,153286.0
2024-04-30 11:00:00,6.78,6.8,6.71,6.75,383590.0,6.78,6.8,6.71,6.75,383590.0
2024-04-30 11:30:00,6.75,6.75,6.72,6.74,247446.0,6.75,6.75,6.72,6.74,247446.0
2024-04-30 12:00:00,6.74,6.76,6.73,6.76,139355.0,6.74,6.76,6.73,6.76,139355.0
2024-04-30 12:30:00,6.76,6.76,6.74,6.75,106045.0,6.76,6.76,6.74,6.75,106045.0
2024-04-30 13:00:00,6.75,6.77,6.74,6.76,112650.0,6.75,6.77,6.74,6.76,112650.0
2024-04-30 13:30:00,6.77,6.77,6.75,6.75,66925.0,6.77,6.77,6.75,6.75,66925.0
2024-04-30 14:00:00,6.75,6.76,6.73,6.75,130582.0,6.75,6.76,6.73,6.75,130582.0
2024-04-30 14:30:00,6.75,6.77,6.74,6.77,125483.0,6.75,6.77,6.74,6.77,125483.0
2024-04-30 15:00:00,6.76,6.77,6.71,6.72,222651.0,6.76,6.77,6.71,6.72,222651.0
2024-04-30 15:30:00,6.72,6.74,6.71,6.74,788113.0,6.72,6.74,6.71,6.74,788113.0
2024-05-01 09:30:00,6.74,6.8,6.67,6.7,347376.0,6.74,6.8,6.67,6.7,347376.0
2024-05-01 10:00:00,6.7,6.7,6.63,6.65,306551.0,6.7,6.7,6.63,6.65,306551.0
2024-05-01 10:30:00,6.65,6.65,6.57,6.58,264655.0,6.65,6.65,6.57,6.58,264655.0
2024-05-01 11:00:00,6.58,6.6,6.55,6.59,275121.0,6.58,6.6,6.55,6.59,275121.0
2024-05-01 11:30:00,6.6,6.61,6.57,6.57,129270.0,6.6,6.61,6.57,6.57,129270.0
2024-05-01 12:00:00,6.58,6.59,6.57,6.58,139227.0,6.58,6.59,6.57,6.58,139227.0
2024-05-01 12:30:00,6.59,6.59,6.57,6.59,161505.0,6.59,6.59,6.57,6.59,161505.0
2024-05-01 13:00:00,6.58,6.6,6.58,6.6,49335.0,6.58,6.6,6.58,6.6,49335.0
2024-05-01 13:30:00,6.6,6.6,6.58,6.6,105736.0,6.6,6.6,6.58,6.6,105736.0
2024-05-01 14:00:00,6.59,6.68,6.59,6.66,322956.0,6.59,6.68,6.59,6.66,322956.0
2024-05-01 14:30:00,6.66,6.76,6.6,6.75,374795.0,6.66,6.76,6.6,6.75,374795.0
2024-05-01 15:00:00,6.75,6.78,6.7,6.7,254823.0,6.75,6.78,6.7,6.7,254823.0
2024-05-01 15:30:00,6.7,6.7,6.63,6.64,968242.0,6.7,6.7,6.63,6.64,968242.0
2024-05-02 09:30:00,6.76,6.85,6.65,6.68,387489.0,6.76,6.85,6.65,6.68,387489.0
2024-05-02 10:00:00,6.69,6.69,6.62,6.65,222210.0,6.69,6.69,6.62,6.65,222210.0
2024-05-02 10:30:00,6.65,6.69,6.62,6.68,331161.0,6.65,6.69,6.62,6.68,331161.0
2024-05-02 11:00:00,6.68,6.69,6.64,6.66,321420.0,6.68,6.69,6.64,6.66,321420.0
2024-05-02 11:30:00,6.66,6.66,6.62,6.63,192511.0,6.66,6.66,6.62,6.63,192511.0
2024-05-02 12:00:00,6.63,6.66,6.62,6.65,339792.0,6.63,6.66,6.62,6.65,339792.0
2024-05-02 12:30:00,6.64,6.66,6.63,6.66,225578.0,6.64,6.66,6.63,6.66,225578.0
2024-05-02 13:00:00,6.66,6.66,6.64,6.66,139962.0,6.66,6.66,6.64,6.66,139962.0
2024-05-02 13:30:00,6.66,6.67,6.64,6.67,203868.0,6.66,6.67,6.64,6.67,203868.0
2024-05-02 14:00:00,6.66,6.7,6.66,6.68,212740.0,6.66,6.7,6.66,6.68,212740.0
2024-05-02 14:30:00,6.69,6.7,6.68,6.69,183912.0,6.69,6.7,6.68,6.69,183912.0
2024-05-02 15:00:00,6.7,6.72,6.68,6.71,317864.0,6.7,6.72,6.68,6.71,317864.0
2024-05-02 15:30:00,6.7,6.73,6.69,6.73,825002.0,6.7,6.73,6.69,6.73,825002.0
2024-05-03 09:30:00,6.82,6.89,6.77,6.83,529848.0,6.82,6.89,6.77,6.83,529848.0
2024-05-03 10:00:00,6.83,6.84,6.76,6.78,315105.0,6.83,6.84,6.76,6.78,315105.0
2024-05-03 10:30:00,6.78,6.78,6.7,6.71,354570.0,6.78,6.78,6.7,6.71,354570.0
2024-05-03 11:00:00,6.7,6.75,6.7,6.72,256602.0,6.7,6.75,6.7,6.72,256602.0
2024-05-03 11:30:00,6.73,6.74,6.71,6.74,523372.0,6.73,6.74,6.71,6.74,523372.0
2024-05-03 12:00:00,6.73,6.76,6.73,6.75,199909.0,6.73,6.76,6.73,6.75,199909.0
2024-05-03 12:30:00,6.75,6.75,6.73,6.74,112549.0,6.75,6.75,6.73,6.74,112549.0
2024-05-03 13:00:00,6.74,6.76,6.72,6.73,181482.0,6.74,6.76,6.72,6.73,181482.0
2024-05-03 13:30:00,6.73,6.77,6.72,6.75,347429.0,6.73,6.77,6.72,6.75,347429.0
2024-05-03 14:00:00,6.75,6.77,6.74,6.75,168844.0,6.75,6.77,6.74,6.75,168844.0
2024-05-03 14:30:00,6.75,6.76,6.72,6.73,264464.0,6.75,6.76,6.72,6.73,264464.0
2024-05-03 15:00:00,6.73,6.73,6.72,6.73,93179.0,6.73,6.73,6.72,6.73,93179.0
2024-05-03 15:30:00,6.73,6.76,6.72,6.74,1015382.0,6.73,6.76,6.72,6.74,1015382.0
2024-05-06 09:30:00,6.8,6.87,6.73,6.73,352867.0,6.8,6.87,6.73,6.73,352867.0
2024-05-06 10:00:00,6.73,6.74,6.69,6.71,389388.0,6.73,6.74,6.69,6.71,389388.0
2024-05-06 10:30:00,6.7,6.73,6.68,6.69,319398.0,6.7,6.73,6.68,6.69,319398.0
2024-05-06 11:00:00,6.69,6.69,6.65,6.68,251960.0,6.69,6.69,6.65,6.68,251960.0
2024-05-06 11:30:00,6.69,6.72,6.67,6.72,212713.0,6.69,6.72,6.67,6.72,212713.0
2024-05-06 12:00:00,6.72,6.73,6.69,6.7,344716.0,6.72,6.73,6.69,6.7,344716.0
2024-05-06 12:30:00,6.7,6.71,6.69,6.7,124394.0,6.7,6.71,6.69,6.7,124394.0
2024-05-06 13:00:00,6.7,6.72,6.69,6.72,181282.0,6.7,6.72,6.69,6.72,181282.0
2024-05-06 13:30:00,6.72,6.73,6.7,6.72,161241.0,6.72,6.73,6.7,6.72,161241.0
2024-05-06 14:00:00,6.72,6.72,6.68,6.7,202223.0,6.72,6.72,6.68,6.7,202223.0
2024-05-06 14:30:00,6.7,6.7,6.66,6.67,200665.0,6.7,6.7,6.66,6.67,200665.0
2024-05-06 15:00:00,6.67,6.67,6.64,6.66,380782.0,6.67,6.67,6.64,6.66,380782.0
2024-05-06 15:30:00,6.66,6.68,6.65,6.67,1552901.0,6.66,6.68,6.65,6.67,1552901.0
2024-05-07 09:30:00,6.71,6.75,6.69,6.74,419703.0,6.71,6.75,6.69,6.74,419703.0
2024-05-07 10:00:00,6.73,6.75,6.71,6.74,282488.0,6.73,6.75,6.71,6.74,282488.0
2024-05-07 10:30:00,6.74,6.76,6.71,6.75,267004.0,6.74,6.76,6.71,6.75,267004.0
2024-05-07 11:00:00,6.75,6.77,6.72,6.74,257527.0,6.75,6.77,6.72,6.74,257527.0
2024-05-07 11:30:00,6.75,6.75,6.72,6.72,214081.0,6.75,6.75,6.72,6.72,214081.0
2024-05-07 12:00:00,6.73,6.73,6.7,6.72,121439.0,6.73,6.73,6.7,6.72,121439.0
2024-05-07 12:30:00,6.72,6.74,6.7,6.74,157842.0,6.72,6.74,6.7,6.74,157842.0
2024-05-07 13:00:00,6.74,6.76,6.72,6.75,127242.0,6.74,6.76,6.72,6.75,127242.0
2024-05-07 13:30:00,6.75,6.76,6.72,6.73,163034.0,6.75,6.76,6.72,6.73,163034.0
2024-05-07 14:00:00,6.73,6.74,6.71,6.73,125387.0,6.73,6.74,6.71,6.73,125387.0
2024-05-07 14:30:00,6.73,6.74,6.7,6.71,207011.0,6.73,6.74,6.7,6.71,207011.0
2024-05-07 15:00:00,6.71,6.72,6.7,6.71,215048.0,6.71,6.72,6.7,6.71,215048.0
2024-05-07 15:30:00,6.71,6.72,6.69,6.71,941961.0,6.71,6.72,6.69,6.71,941961.0
2024-05-08 09:30:00,6.67,6.67,6.59,6.62,430881.0,6.67,6.67,6.59,6.62,430881.0
2024-05-08 10:00:00,6.62,6.65,6.61,6.64,208864.0,6.62,6.65,6.61,6.64,208864.0
2024-05-08 10:30:00,6.64,6.67,6.63,6.65,253500.0,6.64,6.67,6.63,6.65,253500.0
2024-05-08 11:00:00,6.65,6.68,6.63,6.68,177489.0,6.65,6.68,6.63,6.68,177489.0
2024-05-08 11:30:00,6.68,6.68,6.65,6.68,170893.0,6.68,6.68,6.65,6.68,170893.0
2024-05-08 12:00:00,6.68,6.68,6.65,6.67,161994.0,6.68,6.68,6.65,6.67,161994.0
2024-05-08 12:30:00,6.67,6.68,6.65,6.66,98341.0,6.67,6.68,6.65,6.66,98341.0
2024-05-08 13:00:00,6.66,6.68,6.65,6.65,255952.0,6.66,6.68,6.65,6.65,255952.0
2024-05-08 13:30:00,6.66,6.66,6.65,6.65,95567.0,6.66,6.66,6.65,6.65,95567.0
2024-05-08 14:00:00,6.66,6.67,6.63,6.65,540689.0,6.66,6.67,6.63,6.65,540689.0
2024-05-08 14:30:00,6.65,6.66,6.63,6.64,525008.0,6.65,6.66,6.63,6.64,525008.0
2024-05-08 15:00:00,6.64,6.65,6.6,6.63,461386.0,6.64,6.65,6.6,6.63,461386.0
2024-05-08 15:30:00,6.63,6.65,6.62,6.65,1792983.0,6.63,6.65,6.62,6.65,1792983.0
2024-05-09 09:30:00,6.69,6.69,6.61,6.67,361927.0,6.69,6.69,6.61,6.67,361927.0
2024-05-09 10:00:00,6.67,6.73,6.66,6.72,614014.0,6.67,6.73,6.66,6.72,614014.0
2024-05-09 10:30:00,6.73,6.77,6.7,6.71,576664.0,6.73,6.77,6.7,6.71,576664.0
2024-05-09 11:00:00,6.71,6.71,6.69,6.7,213987.0,6.71,6.71,6.69,6.7,213987.0
2024-05-09 11:30:00,6.7,6.72,6.68,6.72,398643.0,6.7,6.72,6.68,6.72,398643.0
2024-05-09 12:00:00,6.72,6.72,6.69,6.69,164702.0,6.72,6.72,6.69,6.69,164702.0
2024-05-09 12:30:00,6.69,6.72,6.69,6.71,112087.0,6.69,6.72,6.69,6.71,112087.0
2024-05-09 13:00:00,6.71,6.75,6.71,6.74,446956.0,6.71,6.75,6.71,6.74,446956.0
2024-05-09 13:30:00,6.74,6.75,6.72,6.74,362937.0,6.74,6.75,6.72,6.74,362937.0
2024-05-09 14:00:00,6.74,6.74,6.72,6.73,116392.0,6.74,6.74,6.72,6.73,116392.0
2024-05-09 14:30:00,6.73,6.74,6.71,6.74,200919.0,6.73,6.74,6.71,6.74,200919.0
2024-05-09 15:00:00,6.74,6.74,6.72,6.72,127127.0,6.74,6.74,6.72,6.72,127127.0
2024-05-09 15:30:00,6.72,6.79,6.71,6.79,1354798.0,6.72,6.79,6.71,6.79,1354798.0
2024-05-10 09:30:00,6.76,6.82,6.69,6.7,575689.0,6.76,6.82,6.69,6.7,575689.0
2024-05-10 10:00:00,6.69,6.69,6.64,6.67,454145.0,6.69,6.69,6.64,6.67,454145.0
2024-05-10 10:30:00,6.67,6.69,6.64,6.66,609876.0,6.67,6.69,6.64,6.66,609876.0
2024-05-10 11:00:00,6.66,6.72,6.65,6.71,276386.0,6.66,6.72,6.65,6.71,276386.0
2024-05-10 11:30:00,6.71,6.71,6.68,6.7,288820.0,6.71,6.71,6.68,6.7,288820.0
2024-05-10 12:00:00,6.7,6.71,6.67,6.68,241616.0,6.7,6.71,6.67,6.68,241616.0
2024-05-10 12:30:00,6.68,6.69,6.67,6.68,164106.0,6.68,6.69,6.67,6.68,164106.0
2024-05-10 13:00:00,6.68,6.68,6.66,6.68,129665.0,6.68,6.68,6.66,6.68,129665.0
2024-05-10 13:30:00,6.68,6.68,6.65,6.67,235722.0,6.68,6.68,6.65,6.67,235722.0
2024-05-10 14:00:00,6.67,6.69,6.65,6.67,419312.0,6.67,6.69,6.65,6.67,419312.0
2024-05-10 14:30:00,6.67,6.69,6.66,6.68,322640.0,6.67,6.69,6.66,6.68,322640.0
2024-05-10 15:00:00,6.69,6.7,6.67,6.7,329333.0,6.69,6.7,6.67,6.7,329333.0
2024-05-10 15:30:00,6.7,6.72,6.68,6.71,1344715.0,6.7,6.72,6.68,6.71,1344715.0
2024-05-13 09:30:00,6.79,7.02,6.78,7.0,833856.0,6.79,7.02,6.78,7.0,833856.0
2024-05-13 10:00:00,7.0,7.03,6.86,6.91,1125991.0,7.0,7.03,6.86,6.91,1125991.0
2024-05-13 10:30:00,6.91,6.92,6.84,6.85,240516.0,6.91,6.92,6.84,6.85,240516.0
2024-05-13 11:00:00,6.85,6.86,6.81,6.83,352701.0,6.85,6.86,6.81,6.83,352701.0
2024-05-13 11:30:00,6.82,6.83,6.78,6.79,259955.0,6.82,6.83,6.78,6.79,259955.0
2024-05-13 12:00:00,6.79,6.8,6.78,6.79,117065.0,6.79,6.8,6.78,6.79,117065.0
2024-05-13 12:30:00,6.79,6.79,6.75,6.76,150248.0,6.79,6.79,6.75,6.76,150248.0
2024-05-13 13:00:00,6.76,6.78,6.75,6.77,264475.0,6.76,6.78,6.75,6.77,264475.0
2024-05-13 13:30:00,6.77,6.78,6.75,6.78,135906.0,6.77,6.78,6.75,6.78,135906.0
2024-05-13 14:00:00,6.78,6.79,6.76,6.76,188065.0,6.78,6.79,6.76,6.76,188065.0
2024-05-13 14:30:00,6.77,6.79,6.76,6.78,220038.0,6.77,6.79,6.76,6.78,220038.0
2024-05-13 15:00:00,6.78,6.81,6.77,6.78,280379.0,6.78,6.81,6.77,6.78,280379.0
2024-05-13 15:30:00,6.78,6.79,6.75,6.78,1801063.0,6.78,6.79,6.75,6.78,1801063.0
2024-05-14 09:30:00,6.87,7.01,6.86,6.88,713261.0,6.87,7.01,6.86,6.88,713261.0
2024-05-14 10:00:00,6.89,6.95,6.86,6.88,660466.0,6.89,6.95,6.86,6.88,660466.0
2024-05-14 10:30:00,6.88,6.89,6.8,6.83,566010.0,6.88,6.89,6.8,6.83,566010.0
2024-05-14 11:00:00,6.83,6.87,6.81,6.86,395063.0,6.83,6.87,6.81,6.86,395063.0
2024-05-14 11:30:00,6.86,6.89,6.84,6.85,297214.0,6.86,6.89,6.84,6.85,297214.0
2024-05-14 12:00:00,6.85,6.86,6.82,6.83,290564.0,6.85,6.86,6.82,6.83,290564.0
2024-05-14 12:30:00,6.84,6.85,6.83,6.84,189089.0,6.84,6.85,6.83,6.84,189089.0
2024-05-14 13:00:00,6.84,6.85,6.81,6.85,232176.0,6.84,6.85,6.81,6.85,232176.0
2024-05-14 13:30:00,6.85,6.87,6.84,6.86,224781.0,6.85,6.87,6.84,6.86,224781.0
2024-05-14 14:00:00,6.86,6.86,6.83,6.84,373880.0,6.86,6.86,6.83,6.84,373880.0
2024-05-14 14:30:00,6.85,6.86,6.84,6.86,222827.0,6.85,6.86,6.84,6.86,222827.0
2024-05-14 15:00:00,6.86,6.87,6.83,6.83,446657.0,6.86,6.87,6.83,6.83,446657.0
2024-05-14 15:30:00,6.83,6.84,6.82,6.83,909432.0,6.83,6.84,6.82,6.83,909432.0
2024-05-15 09:30:00,6.92,6.92,6.81,6.86,1062020.0,6.92,6.92,6.81,6.86,1062020.0
2024-05-15 10:00:00,6.86,6.89,6.76,6.76,695217.0,6.86,6.89,6.76,6.76,695217.0
2024-05-15 10:30:00,6.76,6.8,6.75,6.75,625134.0,6.76,6.8,6.75,6.75,625134.0
2024-05-15 11:00:00,6.75,6.77,6.75,6.75,272045.0,6.75,6.77,6.75,6.75,272045.0
2024-05-15 11:30:00,6.75,6.77,6.74,6.77,411149.0,6.75,6.77,6.74,6.77,411149.0
2024-05-15 12:00:00,6.76,6.78,6.74,6.75,330829.0,6.76,6.78,6.74,6.75,330829.0
2024-05-15 12:30:00,6.75,6.77,6.75,6.76,285010.0,6.75,6.77,6.75,6.76,285010.0
2024-05-15 13:00:00,6.75,6.78,6.75,6.76,319332.0,6.75,6.78,6.75,6.76,319332.0
2024-05-15 13:30:00,6.77,6.8,6.76,6.79,568284.0,6.77,6.8,6.76,6.79,568284.0
2024-05-15 14:00:00,6.79,6.8,6.77,6.77,379185.0,6.79,6.8,6.77,6.77,379185.0
2024-05-15 14:30:00,6.77,6.78,6.75,6.78,458537.0,6.77,6.78,6.75,6.78,458537.0
2024-05-15 15:00:00,6.78,6.8,6.77,6.79,644282.0,6.78,6.8,6.77,6.79,644282.0
2024-05-15 15:30:00,6.78,6.8,6.76,6.79,1297216.0,6.78,6.8,6.76,6.79,1297216.0
2024-05-16 09:30:00,6.25,6.95,6.18,6.87,7511139.0,6.25,6.95,6.18,6.87,7511139.0
2024-05-16 10:00:00,6.87,6.92,6.8,6.85,3126640.0,6.87,6.92,6.8,6.85,3126640.0
2024-05-16 10:30:00,6.85,6.95,6.81,6.89,2270293.0,6.85,6.95,6.81,6.89,2270293.0
2024-05-16 11:00:00,6.89,7.03,6.87,7.0,2215482.0,6.89,7.03,6.87,7.0,2215482.0
2024-05-16 11:30:00,7.0,7.01,6.81,6.91,1970241.0,7.0,7.01,6.81,6.91,1970241.0
2024-05-16 12:00:00,6.9,6.98,6.89,6.95,1179284.0,6.9,6.98,6.89,6.95,1179284.0
2024-05-16 12:30:00,6.95,6.95,6.81,6.81,3048504.0,6.95,6.95,6.81,6.81,3048504.0
2024-05-16 13:00:00,6.82,6.86,6.58,6.8,4556411.0,6.82,6.86,6.58,6.8,4556411.0
2024-05-16 13:30:00,6.79,6.8,6.72,6.75,1431473.0,6.79,6.8,6.72,6.75,1431473.0
2024-05-16 14:00:00,6.75,6.79,6.73,6.75,1048332.0,6.75,6.79,6.73,6.75,1048332.0
2024-05-16 14:30:00,6.74,6.75,6.68,6.73,1209314.0,6.74,6.75,6.68,6.73,1209314.0
2024-05-16 15:00:00,6.72,6.76,6.7,6.74,1361834.0,6.72,6.76,6.7,6.74,1361834.0
2024-05-16 15:30:00,6.74,6.76,6.7,6.71,5252221.0,6.74,6.76,6.7,6.71,5252221.0
2024-05-17 09:30:00,6.64,6.72,6.56,6.57,1503837.0,6.64,6.72,6.56,6.57,1503837.0
2024-05-17 10:00:00,6.58,6.59,6.54,6.58,1146125.0,6.58,6.59,6.54,6.58,1146125.0
2024-05-17 10:30:00,6.58,6.67,6.56,6.66,901508.0,6.58,6.67,6.56,6.66,901508.0
2024-05-17 11:00:00,6.66,6.72,6.65,6.7,722794.0,6.66,6.72,6.65,6.7,722794.0
2024-05-17 11:30:00,6.7,6.81,6.69,6.81,1090493.0,6.7,6.81,6.69,6.81,1090493.0
2024-05-17 12:00:00,6.81,6.84,6.76,6.77,913310.0,6.81,6.84,6.76,6.77,913310.0
2024-05-17 12:30:00,6.77,6.79,6.75,6.79,317743.0,6.77,6.79,6.75,6.79,317743.0
2024-05-17 13:00:00,6.79,6.85,6.77,6.83,699977.0,6.79,6.85,6.77,6.83,699977.0
2024-05-17 13:30:00,6.83,6.85,6.8,6.82,686513.0,6.83,6.85,6.8,6.82,686513.0
2024-05-17 14:00:00,6.81,6.82,6.79,6.82,467760.0,6.81,6.82,6.79,6.82,467760.0
2024-05-17 14:30:00,6.82,6.83,6.8,6.83,566460.0,6.82,6.83,6.8,6.83,566460.0
2024-05-17 15:00:00,6.83,6.84,6.81,6.83,871380.0,6.83,6.84,6.81,6.83,871380.0
2024-05-17 15:30:00,6.83,6.83,6.76,6.78,2887166.0,6.83,6.83,6.76,6.78,2887166.0
2024-05-20 09:30:00,6.78,6.91,6.77,6.89,1211495.0,6.78,6.91,6.77,6.89,1211495.0
2024-05-20 10:00:00,6.88,6.89,6.81,6.83,600256.0,6.88,6.89,6.81,6.83,600256.0
2024-05-20 10:30:00,6.83,6.83,6.77,6.79,869723.0,6.83,6.83,6.77,6.79,869723.0
2024-05-20 11:00:00,6.79,6.8,6.71,6.79,2055197.0,6.79,6.8,6.71,6.79,2055197.0
2024-05-20 11:30:00,6.79,6.8,6.72,6.75,1121421.0,6.79,6.8,6.72,6.75,1121421.0
2024-05-20 12:00:00,6.75,6.75,6.7,6.72,1439410.0,6.75,6.75,6.7,6.72,1439410.0
2024-05-20 12:30:00,6.72,6.76,6.7,6.71,973326.0,6.72,6.76,6.7,6.71,973326.0
2024-05-20 13:00:00,6.71,6.73,6.66,6.71,966562.0,6.71,6.73,6.66,6.71,966562.0
2024-05-20 13:30:00,6.71,6.71,6.66,6.67,615213.0,6.71,6.71,6.66,6.67,615213.0
2024-05-20 14:00:00,6.67,6.72,6.66,6.68,1256098.0,6.67,6.72,6.66,6.68,1256098.0
2024-05-20 14:30:00,6.68,6.71,6.66,6.68,1186097.0,6.68,6.71,6.66,6.68,1186097.0
2024-05-20 15:00:00,6.68,6.75,6.67,6.74,1042103.0,6.68,6.75,6.67,6.74,1042103.0
2024-05-20 15:30:00,6.74,6.75,6.7,6.7,2813355.0,6.74,6.75,6.7,6.7,2813355.0
2024-05-21 09:30:00,6.7,6.81,6.7,6.74,700034.0,6.7,6.81,6.7,6.74,700034.0
2024-05-21 10:00:00,6.74,6.83,6.74,6.81,526914.0,6.74,6.83,6.74,6.81,526914.0
2024-05-21 10:30:00,6.81,6.84,6.77,6.77,758250.0,6.81,6.84,6.77,6.77,758250.0
2024-05-21 11:00:00,6.78,6.78,6.74,6.74,359530.0,6.78,6.78,6.74,6.74,359530.0
2024-05-21 11:30:00,6.75,6.76,6.7,6.71,708861.0,6.75,6.76,6.7,6.71,708861.0
2024-05-21 12:00:00,6.72,6.75,6.69,6.75,708994.0,6.72,6.75,6.69,6.75,708994.0
2024-05-21 12:30:00,6.75,6.78,6.74,6.78,399229.0,6.75,6.78,6.74,6.78,399229.0
2024-05-21 13:00:00,6.78,6.8,6.76,6.77,471041.0,6.78,6.8,6.76,6.77,471041.0
2024-05-21 13:30:00,6.77,6.8,6.76,6.79,326489.0,6.77,6.8,6.76,6.79,326489.0
2024-05-21 14:00:00,6.79,6.8,6.77,6.79,399767.0,6.79,6.8,6.77,6.79,399767.0
2024-05-21 14:30:00,6.79,6.83,6.79,6.83,600726.0,6.79,6.83,6.79,6.83,600726.0
2024-05-21 15:00:00,6.83,6.85,6.82,6.83,811500.0,6.83,6.85,6.82,6.83,811500.0
2024-05-21 15:30:00,6.83,6.86,6.81,6.85,1655982.0,6.83,6.86,6.81,6.85,1655982.0
2024-05-22 09:30:00,6.83,6.89,6.8,6.86,468660.0,6.83,6.89,6.8,6.86,468660.0
2024-05-22 10:00:00,6.86,6.91,6.85,6.89,763858.0,6.86,6.91,6.85,6.89,763858.0
2024-05-22 10:30:00,6.89,6.92,6.87,6.91,1307258.0,6.89,6.92,6.87,6.91,1307258.0
2024-05-22 11:00:00,6.9,6.97,6.9,6.97,1297456.0,6.9,6.97,6.9,6.97,1297456.0
2024-05-22 11:30:00,6.97,6.98,6.92,6.94,700593.0,6.97,6.98,6.92,6.94,700593.0
2024-05-22 12:00:00,6.94,6.94,6.91,6.93,303928.0,6.94,6.94,6.91,6.93,303928.0
2024-05-22 12:30:00,6.93,6.94,6.91,6.91,228797.0,6.93,6.94,6.91,6.91,228797.0
2024-05-22 13:00:00,6.91,6.93,6.9,6.91,334478.0,6.91,6.93,6.9,6.91,334478.0
2024-05-22 13:30:00,6.91,6.95,6.9,6.95,550033.0,6.91,6.95,6.9,6.95,550033.0
2024-05-22 14:00:00,6.95,6.95,6.91,6.92,938590.0,6.95,6.95,6.91,6.92,938590.0
2024-05-22 14:30:00,6.92,6.94,6.91,6.94,595966.0,6.92,6.94,6.91,6.94,595966.0
2024-05-22 15:00:00,6.94,6.96,6.92,6.92,1294075.0,6.94,6.96,6.92,6.92,1294075.0
2024-05-22 15:30:00,6.93,6.96,6.91,6.96,2339991.0,6.93,6.96,6.91,6.96,2339991.0
2024-05-23 09:30:00,6.84,6.86,6.67,6.78,1367969.0,6.84,6.86,6.67,6.78,1367969.0
2024-05-23 10:00:00,6.78,6.81,6.74,6.79,955153.0,6.78,6.81,6.74,6.79,955153.0
2024-05-23 10:30:00,6.8,6.82,6.78,6.81,574712.0,6.8,6.82,6.78,6.81,574712.0
2024-05-23 11:00:00,6.81,6.82,6.77,6.78,565601.0,6.81,6.82,6.77,6.78,565601.0
2024-05-23 11:30:00,6.78,6.79,6.73,6.73,895784.0,6.78,6.79,6.73,6.73,895784.0
2024-05-23 12:00:00,6.74,6.8,6.73,6.8,762158.0,6.74,6.8,6.73,6.8,762158.0
2024-05-23 12:30:00,6.8,6.81,6.76,6.77,775909.0,6.8,6.81,6.76,6.77,775909.0
2024-05-23 13:00:00,6.77,6.78,6.75,6.78,293046.0,6.77,6.78,6.75,6.78,293046.0
2024-05-23 13:30:00,6.78,6.78,6.73,6.73,384987.0,6.78,6.78,6.73,6.73,384987.0
2024-05-23 14:00:00,6.74,6.74,6.68,6.69,495313.0,6.74,6.74,6.68,6.69,495313.0
2024-05-23 14:30:00,6.68,6.7,6.64,6.65,699365.0,6.68,6.7,6.64,6.65,699365.0
2024-05-23 15:00:00,6.65,6.69,6.64,6.69,823469.0,6.65,6.69,6.64,6.69,823469.0
2024-05-23 15:30:00,6.69,6.74,6.68,6.71,2351954.0,6.69,6.74,6.68,6.71,2351954.0
2024-05-24 09:30:00,6.76,6.79,6.67,6.68,545036.0,6.76,6.79,6.67,6.68,545036.0
2024-05-24 10:00:00,6.68,6.7,6.63,6.65,910946.0,6.68,6.7,6.63,6.65,910946.0
2024-05-24 10:30:00,6.65,6.66,6.6,6.62,923717.0,6.65,6.66,6.6,6.62,923717.0
2024-05-24 11:00:00,6.63,6.67,6.62,6.64,607396.0,6.63,6.67,6.62,6.64,607396.0
2024-05-24 11:30:00,6.64,6.68,6.63,6.66,612183.0,6.64,6.68,6.63,6.66,612183.0
2024-05-24 12:00:00,6.66,6.66,6.63,6.65,291581.0,6.66,6.66,6.63,6.65,291581.0
2024-05-24 12:30:00,6.65,6.66,6.62,6.63,329920.0,6.65,6.66,6.62,6.63,329920.0
2024-05-24 13:00:00,6.63,6.65,6.62,6.65,357644.0,6.63,6.65,6.62,6.65,357644.0
2024-05-24 13:30:00,6.64,6.65,6.62,6.63,433957.0,6.64,6.65,6.62,6.63,433957.0
2024-05-24 14:00:00,6.64,6.66,6.63,6.65,318169.0,6.64,6.66,6.63,6.65,318169.0
2024-05-24 14:30:00,6.65,6.67,6.64,6.67,282585.0,6.65,6.67,6.64,6.67,282585.0
2024-05-24 15:00:00,6.67,6.67,6.62,6.66,795607.0,6.67,6.67,6.62,6.66,795607.0
2024-05-24 15:30:00,6.66,6.68,6.64,6.65,1991127.0,6.66,6.68,6.64,6.65,1991127.0
2024-05-28 09:30:00,6.67,6.78,6.67,6.75,529361.0,6.67,6.78,6.67,6.75,529361.0
2024-05-28 10:00:00,6.76,6.77,6.73,6.77,415921.0,6.76,6.77,6.73,6.77,415921.0
2024-05-28 10:30:00,6.77,6.8,6.75,6.77,569206.0,6.77,6.8,6.75,6.77,569206.0
2024-05-28 11:00:00,6.77,6.8,6.76,6.79,423922.0,6.77,6.8,6.76,6.79,423922.0
2024-05-28 11:30:00,6.79,6.79,6.76,6.78,294899.0,6.79,6.79,6.76,6.78,294899.0
2024-05-28 12:00:00,6.78,6.83,6.77,6.81,304063.0,6.78,6.83,6.77,6.81,304063.0
2024-05-28 12:30:00,6.81,6.82,6.78,6.79,341318.0,6.81,6.82,6.78,6.79,341318.0
2024-05-28 13:00:00,6.79,6.79,6.76,6.77,464411.0,6.79,6.79,6.76,6.77,464411.0
2024-05-28 13:30:00,6.77,6.78,6.73,6.75,414363.0,6.77,6.78,6.73,6.75,414363.0
2024-05-28 14:00:00,6.75,6.76,6.73,6.74,285065.0,6.75,6.76,6.73,6.74,285065.0
2024-05-28 14:30:00,6.74,6.76,6.71,6.76,472116.0,6.74,6.76,6.71,6.76,472116.0
2024-05-28 15:00:00,6.76,6.79,6.74,6.78,664096.0,6.76,6.79,6.74,6.78,664096.0
2024-05-28 15:30:00,6.78,6.85,6.77,6.85,1901215.0,6.78,6.85,6.77,6.85,1901215.0
2024-05-29 09:30:00,6.76,6.88,6.76,6.83,640385.0,6.76,6.88,6.76,6.83,640385.0
2024-05-29 10:00:00,6.84,6.91,6.82,6.91,1593247.0,6.84,6.91,6.82,6.91,1593247.0
2024-05-29 10:30:00,6.91,6.95,6.9,6.92,1024663.0,6.91,6.95,6.9,6.92,1024663.0
2024-05-29 11:00:00,6.93,7.06,6.91,7.04,1657203.0,6.93,7.06,6.91,7.04,1657203.0
2024-05-29 11:30:00,7.04,7.05,6.98,6.99,1383772.0,7.04,7.05,6.98,6.99,1383772.0
2024-05-29 12:00:00,7.0,7.0,6.95,6.97,754471.0,7.0,7.0,6.95,6.97,754471.0
2024-05-29 12:30:00,6.97,6.97,6.95,6.95,283379.0,6.97,6.97,6.95,6.95,283379.0
2024-05-29 13:00:00,6.96,6.96,6.93,6.96,339953.0,6.96,6.96,6.93,6.96,339953.0
2024-05-29 13:30:00,6.96,6.98,6.95,6.97,400483.0,6.96,6.98,6.95,6.97,400483.0
2024-05-29 14:00:00,6.97,6.98,6.96,6.98,309290.0,6.97,6.98,6.96,6.98,309290.0
2024-05-29 14:30:00,6.98,6.98,6.93,6.94,345283.0,6.98,6.98,6.93,6.94,345283.0
2024-05-29 15:00:00,6.94,6.94,6.9,6.92,671213.0,6.94,6.94,6.9,6.92,671213.0
2024-05-29 15:30:00,6.91,6.95,6.9,6.95,2096838.0,6.91,6.95,6.9,6.95,2096838.0
2024-05-30 09:30:00,6.99,7.02,6.86,6.89,746448.0,6.99,7.02,6.86,6.89,746448.0
2024-05-30 10:00:00,6.89,6.91,6.85,6.87,1048898.0,6.89,6.91,6.85,6.87,1048898.0
2024-05-30 10:30:00,6.87,6.89,6.85,6.87,622662.0,6.87,6.89,6.85,6.87,622662.0
2024-05-30 11:00:00,6.87,6.87,6.82,6.85,548402.0,6.87,6.87,6.82,6.85,548402.0
2024-05-30 11:30:00,6.85,6.87,6.82,6.84,556911.0,6.85,6.87,6.82,6.84,556911.0
2024-05-30 12:00:00,6.84,6.89,6.84,6.89,585781.0,6.84,6.89,6.84,6.89,585781.0
2024-05-30 12:30:00,6.89,6.89,6.84,6.85,382269.0,6.89,6.89,6.84,6.85,382269.0
2024-05-30 13:00:00,6.85,6.87,6.84,6.86,254179.0,6.85,6.87,6.84,6.86,254179.0
2024-05-30 13:30:00,6.86,6.87,6.83,6.85,321988.0,6.86,6.87,6.83,6.85,321988.0
2024-05-30 14:00:00,6.85,6.86,6.84,6.85,319268.0,6.85,6.86,6.84,6.85,319268.0
2024-05-30 14:30:00,6.86,6.94,6.85,6.92,739814.0,6.86,6.94,6.85,6.92,739814.0
2024-05-30 15:00:00,6.92,6.96,6.91,6.96,560777.0,6.92,6.96,6.91,6.96,560777.0
2024-05-30 15:30:00,6.96,6.99,6.93,6.96,1797549.0,6.96,6.99,6.93,6.96,1797549.0
2024-05-31 09:30:00,6.96,7.07,6.95,7.0,519593.0,6.96,7.07,6.95,7.0,519593.0
2024-05-31 10:00:00,6.99,7.01,6.97,7.0,294146.0,6.99,7.01,6.97,7.0,294146.0
2024-05-31 10:30:00,7.0,7.05,6.99,7.04,353825.0,7.0,7.05,6.99,7.04,353825.0
2024-05-31 11:00:00,7.04,7.08,7.03,7.03,372371.0,7.04,7.08,7.03,7.03,372371.0
2024-05-31 11:30:00,7.04,7.06,7.02,7.04,282378.0,7.04,7.06,7.02,7.04,282378.0
2024-05-31 12:00:00,7.04,7.11,7.04,7.08,757787.0,7.04,7.11,7.04,7.08,757787.0
2024-05-31 12:30:00,7.08,7.14,7.08,7.13,453662.0,7.08,7.14,7.08,7.13,453662.0
2024-05-31 13:00:00,7.13,7.18,7.12,7.18,440442.0,7.13,7.18,7.12,7.18,440442.0
2024-05-31 13:30:00,7.18,7.21,7.17,7.18,506959.0,7.18,7.21,7.17,7.18,506959.0
2024-05-31 14:00:00,7.17,7.19,7.17,7.18,309500.0,7.17,7.19,7.17,7.18,309500.0
2024-05-31 14:30:00,7.18,7.19,7.15,7.17,539652.0,7.18,7.19,7.15,7.17,539652.0
2024-05-31 15:00:00,7.16,7.18,7.14,7.16,1219567.0,7.16,7.18,7.14,7.16,1219567.0
2024-05-31 15:30:00,7.16,7.2,7.14,7.2,1828312.0,7.16,7.2,7.14,7.2,1828312.0
2024-06-03 09:30:00,7.2,7.28,7.13,7.13,797327.0,7.2,7.28,7.13,7.13,797327.0
2024-06-03 10:00:00,7.14,7.16,7.11,7.11,401905.0,7.14,7.16,7.11,7.11,401905.0
2024-06-03 10:30:00,7.12,7.12,7.04,7.07,387055.0,7.12,7.12,7.04,7.07,387055.0
2024-06-03 11:00:00,7.07,7.13,7.06,7.11,261456.0,7.07,7.13,7.06,7.11,261456.0
2024-06-03 11:30:00,7.11,7.14,7.06,7.06,352898.0,7.11,7.14,7.06,7.06,352898.0
2024-06-03 12:00:00,7.07,7.08,7.05,7.06,384196.0,7.07,7.08,7.05,7.06,384196.0
2024-06-03 12:30:00,7.05,7.07,7.0,7.0,608384.0,7.05,7.07,7.0,7.0,608384.0
2024-06-03 13:00:00,7.0,7.02,6.98,7.0,564781.0,7.0,7.02,6.98,7.0,564781.0
2024-06-03 13:30:00,7.0,7.01,6.97,7.0,460248.0,7.0,7.01,6.97,7.0,460248.0
2024-06-03 14:00:00,7.0,7.03,6.99,7.03,392563.0,7.0,7.03,6.99,7.03,392563.0
2024-06-03 14:30:00,7.03,7.04,7.0,7.0,346095.0,7.03,7.04,7.0,7.0,346095.0
2024-06-03 15:00:00,7.0,7.01,6.98,6.99,573599.0,7.0,7.01,6.98,6.99,573599.0
2024-06-03 15:30:00,6.99,6.99,6.93,6.95,2463802.0,6.99,6.99,6.93,6.95,2463802.0
2024-06-04 09:30:00,6.9,7.0,6.86,7.0,763745.0,6.9,7.0,6.86,7.0,763745.0
2024-06-04 10:00:00,7.0,7.08,7.0,7.03,539930.0,7.0,7.08,7.0,7.03,539930.0
2024-06-04 10:30:00,7.03,7.07,7.02,7.04,433578.0,7.03,7.07,7.02,7.04,433578.0
2024-06-04 11:00:00,7.04,7.05,6.98,6.99,508956.0,7.04,7.05,6.98,6.99,508956.0
2024-06-04 11:30:00,6.98,7.0,6.93,6.94,716080.0,6.98,7.0,6.93,6.94,716080.0
2024-06-04 12:00:00,6.94,6.96,6.92,6.94,661950.0,6.94,6.96,6.92,6.94,661950.0
2024-06-04 12:30:00,6.94,6.94,6.91,6.92,320303.0,6.94,6.94,6.91,6.92,320303.0
2024-06-04 13:00:00,6.92,6.97,6.91,6.96,290399.0,6.92,6.97,6.91,6.96,290399.0
2024-06-04 13:30:00,6.96,6.97,6.95,6.96,237172.0,6.96,6.97,6.95,6.96,237172.0
2024-06-04 14:00:00,6.96,6.99,6.94,6.99,404850.0,6.96,6.99,6.94,6.99,404850.0
2024-06-04 14:30:00,6.99,6.99,6.95,6.96,461639.0,6.99,6.99,6.95,6.96,461639.0
2024-06-04 15:00:00,6.96,7.0,6.92,6.99,2899709.0,6.96,7.0,6.92,6.99,2899709.0
2024-06-04 15:30:00,6.99,7.05,6.97,7.02,4570130.0,6.99,7.05,6.97,7.02,4570130.0
2024-06-05 09:30:00,7.02,7.04,6.87,6.89,949884.0,7.02,7.04,6.87,6.89,949884.0
2024-06-05 10:00:00,6.88,6.89,6.84,6.87,523808.0,6.88,6.89,6.84,6.87,523808.0
2024-06-05 10:30:00,6.87,6.87,6.81,6.82,436378.0,6.87,6.87,6.81,6.82,436378.0
2024-06-05 11:00:00,6.82,6.82,6.78,6.82,396376.0,6.82,6.82,6.78,6.82,396376.0
2024-06-05 11:30:00,6.82,6.83,6.79,6.8,494637.0,6.82,6.83,6.79,6.8,494637.0
2024-06-05 12:00:00,6.79,6.8,6.78,6.79,432258.0,6.79,6.8,6.78,6.79,432258.0
2024-06-05 12:30:00,6.79,6.83,6.78,6.83,352690.0,6.79,6.83,6.78,6.83,352690.0
2024-06-05 13:00:00,6.83,6.85,6.8,6.81,416197.0,6.83,6.85,6.8,6.81,416197.0
2024-06-05 13:30:00,6.81,6.85,6.8,6.84,479215.0,6.81,6.85,6.8,6.84,479215.0
2024-06-05 14:00:00,6.83,6.86,6.83,6.86,202738.0,6.83,6.86,6.83,6.86,202738.0
2024-06-05 14:30:00,6.86,6.89,6.85,6.89,244899.0,6.86,6.89,6.85,6.89,244899.0
2024-06-05 15:00:00,6.89,6.89,6.87,6.88,323863.0,6.89,6.89,6.87,6.88,323863.0
2024-06-05 15:30:00,6.88,6.9,6.86,6.89,1891994.0,6.88,6.9,6.86,6.89,1891994.0
2024-06-06 09:30:00,6.91,6.96,6.88,6.95,323097.0,6.91,6.96,6.88,6.95,323097.0
2024-06-06 10:00:00,6.95,6.96,6.88,6.89,390528.0,6.95,6.96,6.88,6.89,390528.0
2024-06-06 10:30:00,6.89,6.89,6.85,6.86,172727.0,6.89,6.89,6.85,6.86,172727.0
2024-06-06 11:00:00,6.86,6.89,6.85,6.87,194206.0,6.86,6.89,6.85,6.87,194206.0
2024-06-06 11:30:00,6.87,6.91,6.86,6.9,255501.0,6.87,6.91,6.86,6.9,255501.0
2024-06-06 12:00:00,6.9,6.91,6.88,6.89,246836.0,6.9,6.91,6.88,6.89,246836.0
2024-06-06 12:30:00,6.89,6.91,6.88,6.9,158796.0,6.89,6.91,6.88,6.9,158796.0
2024-06-06 13:00:00,6.9,6.92,6.88,6.92,202940.0,6.9,6.92,6.88,6.92,202940.0
2024-06-06 13:30:00,6.92,6.95,6.91,6.92,132802.0,6.92,6.95,6.91,6.92,132802.0
2024-06-06 14:00:00,6.92,6.93,6.87,6.89,153687.0,6.92,6.93,6.87,6.89,153687.0
2024-06-06 14:30:00,6.89,6.91,6.88,6.91,111083.0,6.89,6.91,6.88,6.91,111083.0
2024-06-06 15:00:00,6.91,6.91,6.89,6.91,258068.0,6.91,6.91,6.89,6.91,258068.0
2024-06-06 15:30:00,6.91,6.94,6.9,6.94,1179083.0,6.91,6.94,6.9,6.94,1179083.0
2024-06-07 09:30:00,6.88,6.92,6.82,6.9,404849.0,6.88,6.92,6.82,6.9,404849.0
2024-06-07 10:00:00,6.9,6.98,6.88,6.97,307445.0,6.9,6.98,6.88,6.97,307445.0
2024-06-07 10:30:00,6.98,7.0,6.95,6.97,541635.0,6.98,7.0,6.95,6.97,541635.0
2024-06-07 11:00:00,6.97,7.02,6.96,7.01,604551.0,6.97,7.02,6.96,7.01,604551.0
2024-06-07 11:30:00,7.01,7.06,7.01,7.01,708591.0,7.01,7.06,7.01,7.01,708591.0
2024-06-07 12:00:00,7.01,7.03,6.98,7.02,230604.0,7.01,7.03,6.98,7.02,230604.0
2024-06-07 12:30:00,7.03,7.03,6.99,7.0,148718.0,7.03,7.03,6.99,7.0,148718.0
2024-06-07 13:00:00,7.0,7.01,6.98,6.98,127565.0,7.0,7.01,6.98,6.98,127565.0
2024-06-07 13:30:00,6.99,6.99,6.96,6.97,95771.0,6.99,6.99,6.96,6.97,95771.0
2024-06-07 14:00:00,6.97,6.97,6.93,6.95,282348.0,6.97,6.97,6.93,6.95,282348.0
2024-06-07 14:30:00,6.95,6.97,6.93,6.96,191616.0,6.95,6.97,6.93,6.96,191616.0
2024-06-07 15:00:00,6.97,6.97,6.93,6.95,188275.0,6.97,6.97,6.93,6.95,188275.0
2024-06-07 15:30:00,6.95,6.95,6.9,6.91,762570.0,6.95,6.95,6.9,6.91,762570.0
2024-06-10 09:30:00,6.84,6.92,6.8,6.92,357493.0,6.84,6.92,6.8,6.92,357493.0
2024-06-10 10:00:00,6.92,6.93,6.89,6.91,164560.0,6.92,6.93,6.89,6.91,164560.0
2024-06-10 10:30:00,6.91,6.91,6.87,6.87,253068.0,6.91,6.91,6.87,6.87,253068.0
2024-06-10 11:00:00,6.87,6.87,6.84,6.85,291072.0,6.87,6.87,6.84,6.85,291072.0
2024-06-10 11:30:00,6.85,6.86,6.83,6.83,338069.0,6.85,6.86,6.83,6.83,338069.0
2024-06-10 12:00:00,6.83,6.86,6.83,6.86,188880.0,6.83,6.86,6.83,6.86,188880.0
2024-06-10 12:30:00,6.86,6.86,6.83,6.86,263305.0,6.86,6.86,6.83,6.86,263305.0
2024-06-10 13:00:00,6.86,6.86,6.83,6.84,196516.0,6.86,6.86,6.83,6.84,196516.0
2024-06-10 13:30:00,6.85,6.85,6.82,6.83,255444.0,6.85,6.85,6.82,6.83,255444.0
2024-06-10 14:00:00,6.83,6.85,6.82,6.83,463173.0,6.83,6.85,6.82,6.83,463173.0
2024-06-10 14:30:00,6.83,6.85,6.83,6.83,186807.0,6.83,6.85,6.83,6.83,186807.0
2024-06-10 15:00:00,6.83,6.84,6.81,6.82,309054.0,6.83,6.84,6.81,6.82,309054.0
2024-06-10 15:30:00,6.83,6.83,6.78,6.81,1643771.0,6.83,6.83,6.78,6.81,1643771.0
2024-06-11 09:30:00,6.75,6.8,6.74,6.76,340830.0,6.75,6.8,6.74,6.76,340830.0
2024-06-11 10:00:00,6.76,6.81,6.75,6.79,276827.0,6.76,6.81,6.75,6.79,276827.0
2024-06-11 10:30:00,6.79,6.81,6.77,6.8,283558.0,6.79,6.81,6.77,6.8,283558.0
2024-06-11 11:00:00,6.79,6.81,6.78,6.79,251084.0,6.79,6.81,6.78,6.79,251084.0
2024-06-11 11:30:00,6.79,6.81,6.77,6.81,235851.0,6.79,6.81,6.77,6.81,235851.0
2024-06-11 12:00:00,6.81,6.82,6.78,6.79,209847.0,6.81,6.82,6.78,6.79,209847.0
2024-06-11 12:30:00,6.78,6.82,6.77,6.78,324035.0,6.78,6.82,6.77,6.78,324035.0
2024-06-11 13:00:00,6.78,6.8,6.77,6.79,161266.0,6.78,6.8,6.77,6.79,161266.0
2024-06-11 13:30:00,6.79,6.81,6.78,6.81,113253.0,6.79,6.81,6.78,6.81,113253.0
2024-06-11 14:00:00,6.81,6.81,6.79,6.81,184331.0,6.81,6.81,6.79,6.81,184331.0
2024-06-11 14:30:00,6.81,6.81,6.78,6.78,169561.0,6.81,6.81,6.78,6.78,169561.0
2024-06-11 15:00:00,6.78,6.8,6.78,6.78,353547.0,6.78,6.8,6.78,6.78,353547.0
2024-06-11 15:30:00,6.78,6.82,6.77,6.82,1159382.0,6.78,6.82,6.77,6.82,1159382.0
2024-06-12 09:30:00,6.87,6.98,6.87,6.95,508405.0,6.87,6.98,6.87,6.95,508405.0
2024-06-12 10:00:00,6.94,6.96,6.9,6.96,375013.0,6.94,6.96,6.9,6.96,375013.0
2024-06-12 10:30:00,6.96,6.98,6.94,6.96,625034.0,6.96,6.98,6.94,6.96,625034.0
2024-06-12 11:00:00,6.95,6.96,6.92,6.92,234729.0,6.95,6.96,6.92,6.92,234729.0
2024-06-12 11:30:00,6.92,6.94,6.9,6.91,302607.0,6.92,6.94,6.9,6.91,302607.0
2024-06-12 12:00:00,6.9,6.9,6.86,6.86,275356.0,6.9,6.9,6.86,6.86,275356.0
2024-06-12 12:30:00,6.86,6.87,6.84,6.84,272648.0,6.86,6.87,6.84,6.84,272648.0
2024-06-12 13:00:00,6.84,6.85,6.8,6.81,217037.0,6.84,6.85,6.8,6.81,217037.0
2024-06-12 13:30:00,6.81,6.85,6.8,6.85,196395.0,6.81,6.85,6.8,6.85,196395.0
2024-06-12 14:00:00,6.85,6.86,6.78,6.86,403857.0,6.85,6.86,6.78,6.86,403857.0
2024-06-12 14:30:00,6.86,6.89,6.8,6.82,657297.0,6.86,6.89,6.8,6.82,657297.0
2024-06-12 15:00:00,6.82,6.85,6.77,6.78,452384.0,6.82,6.85,6.77,6.78,452384.0
2024-06-12 15:30:00,6.78,6.81,6.76,6.78,1246891.0,6.78,6.81,6.76,6.78,1246891.0
2024-06-13 09:30:00,6.76,6.79,6.69,6.72,398880.0,6.76,6.79,6.69,6.72,398880.0
2024-06-13 10:00:00,6.72,6.72,6.67,6.69,365428.0,6.72,6.72,6.67,6.69,365428.0
2024-06-13 10:30:00,6.68,6.7,6.66,6.69,393156.0,6.68,6.7,6.66,6.69,393156.0
2024-06-13 11:00:00,6.7,6.7,6.67,6.68,163263.0,6.7,6.7,6.67,6.68,163263.0
2024-06-13 11:30:00,6.68,6.69,6.66,6.67,381469.0,6.68,6.69,6.66,6.67,381469.0
2024-06-13 12:00:00,6.66,6.71,6.66,6.7,558959.0,6.66,6.71,6.66,6.7,558959.0
2024-06-13 12:30:00,6.69,6.72,6.69,6.72,80518.0,6.69,6.72,6.69,6.72,80518.0
2024-06-13 13:00:00,6.71,6.73,6.71,6.73,144541.0,6.71,6.73,6.71,6.73,144541.0
2024-06-13 13:30:00,6.73,6.76,6.72,6.75,177122.0,6.73,6.76,6.72,6.75,177122.0
2024-06-13 14:00:00,6.75,6.76,6.74,6.75,172313.0,6.75,6.76,6.74,6.75,172313.0
2024-06-13 14:30:00,6.75,6.77,6.74,6.74,259872.0,6.75,6.77,6.74,6.74,259872.0
2024-06-13 15:00:00,6.75,6.75,6.73,6.74,161761.0,6.75,6.75,6.73,6.74,161761.0
2024-06-13 15:30:00,6.74,6.78,6.73,6.77,1292287.0,6.74,6.78,6.73,6.77,1292287.0
2024-06-14 09:30:00,6.67,6.79,6.66,6.73,340841.0,6.67,6.79,6.66,6.73,340841.0
2024-06-14 10:00:00,6.72,6.73,6.69,6.72,301047.0,6.72,6.73,6.69,6.72,301047.0
2024-06-14 10:30:00,6.72,6.72,6.67,6.69,336537.0,6.72,6.72,6.67,6.69,336537.0
2024-06-14 11:00:00,6.69,6.76,6.67,6.75,454155.0,6.69,6.76,6.67,6.75,454155.0
2024-06-14 11:30:00,6.75,6.77,6.73,6.77,501252.0,6.75,6.77,6.73,6.77,501252.0
2024-06-14 12:00:00,6.77,6.79,6.76,6.77,437394.0,6.77,6.79,6.76,6.77,437394.0
2024-06-14 12:30:00,6.77,6.78,6.75,6.75,223027.0,6.77,6.78,6.75,6.75,223027.0
2024-06-14 13:00:00,6.76,6.76,6.73,6.75,354184.0,6.76,6.76,6.73,6.75,354184.0
2024-06-14 13:30:00,6.75,6.76,6.73,6.75,274957.0,6.75,6.76,6.73,6.75,274957.0
2024-06-14 14:00:00,6.76,6.78,6.74,6.75,358196.0,6.76,6.78,6.74,6.75,358196.0
2024-06-14 14:30:00,6.75,6.76,6.73,6.75,373343.0,6.75,6.76,6.73,6.75,373343.0
2024-06-14 15:00:00,6.75,6.75,6.72,6.74,421885.0,6.75,6.75,6.72,6.74,421885.0
2024-06-14 15:30:00,6.74,6.74,6.68,6.68,2048068.0,6.74,6.74,6.68,6.68,2048068.0
2024-06-17 09:30:00,6.65,6.68,6.6,6.61,509594.0,6.65,6.68,6.6,6.61,509594.0
2024-06-17 10:00:00,6.6,6.65,6.58,6.65,480057.0,6.6,6.65,6.58,6.65,480057.0
2024-06-17 10:30:00,6.65,6.7,6.64,6.69,722986.0,6.65,6.7,6.64,6.69,722986.0
2024-06-17 11:00:00,6.69,6.76,6.68,6.75,451510.0,6.69,6.76,6.68,6.75,451510.0
2024-06-17 11:30:00,6.75,6.77,6.74,6.77,697640.0,6.75,6.77,6.74,6.77,697640.0
2024-06-17 12:00:00,6.77,6.84,6.76,6.83,479126.0,6.77,6.84,6.76,6.83,479126.0
2024-06-17 12:30:00,6.83,6.86,6.82,6.86,420849.0,6.83,6.86,6.82,6.86,420849.0
2024-06-17 13:00:00,6.85,6.93,6.85,6.93,287432.0,6.85,6.93,6.85,6.93,287432.0
2024-06-17 13:30:00,6.93,6.98,6.91,6.98,326480.0,6.93,6.98,6.91,6.98,326480.0
2024-06-17 14:00:00,6.98,7.01,6.94,6.95,924952.0,6.98,7.01,6.94,6.95,924952.0
2024-06-17 14:30:00,6.95,6.96,6.93,6.96,390690.0,6.95,6.96,6.93,6.96,390690.0
2024-06-17 15:00:00,6.96,6.96,6.92,6.94,804627.0,6.96,6.96,6.92,6.94,804627.0
2024-06-17 15:30:00,6.94,6.98,6.92,6.94,2162136.0,6.94,6.98,6.92,6.94,2162136.0
2024-06-18 09:30:00,6.9,6.92,6.8,6.82,770656.0,6.9,6.92,6.8,6.82,770656.0
2024-06-18 10:00:00,6.83,6.92,6.81,6.92,680815.0,6.83,6.92,6.81,6.92,680815.0
2024-06-18 10:30:00,6.92,6.96,6.88,6.89,1037787.0,6.92,6.96,6.88,6.89,1037787.0
2024-06-18 11:00:00,6.89,6.89,6.84,6.85,696714.0,6.89,6.89,6.84,6.85,696714.0
2024-06-18 11:30:00,6.84,6.86,6.81,6.83,565806.0,6.84,6.86,6.81,6.83,565806.0
2024-06-18 12:00:00,6.83,6.84,6.77,6.78,830400.0,6.83,6.84,6.77,6.78,830400.0
2024-06-18 12:30:00,6.78,6.79,6.76,6.79,401267.0,6.78,6.79,6.76,6.79,401267.0
2024-06-18 13:00:00,6.79,6.82,6.78,6.82,270064.0,6.79,6.82,6.78,6.82,270064.0
2024-06-18 13:30:00,6.82,6.85,6.81,6.85,205521.0,6.82,6.85,6.81,6.85,205521.0
2024-06-18 14:00:00,6.85,6.91,6.84,6.9,378736.0,6.85,6.91,6.84,6.9,378736.0
2024-06-18 14:30:00,6.9,6.91,6.89,6.9,180869.0,6.9,6.91,6.89,6.9,180869.0
2024-06-18 15:00:00,6.9,6.9,6.87,6.88,258013.0,6.9,6.9,6.87,6.88,258013.0
2024-06-18 15:30:00,6.88,6.97,6.87,6.96,2402136.0,6.88,6.97,6.87,6.96,2402136.0
2024-06-20 09:30:00,6.88,7.04,6.88,6.99,572171.0,6.88,7.04,6.88,6.99,572171.0
2024-06-20 10:00:00,6.99,7.07,6.98,7.06,817465.0,6.99,7.07,6.98,7.06,817465.0
2024-06-20 10:30:00,7.07,7.08,7.02,7.08,809030.0,7.07,7.08,7.02,7.08,809030.0
2024-06-20 11:00:00,7.08,7.14,7.07,7.1,1046270.0,7.08,7.14,7.07,7.1,1046270.0
2024-06-20 11:30:00,7.1,7.1,7.01,7.02,739498.0,7.1,7.1,7.01,7.02,739498.0
2024-06-20 12:00:00,7.02,7.04,7.0,7.04,446218.0,7.02,7.04,7.0,7.04,446218.0
2024-06-20 12:30:00,7.04,7.04,6.99,7.02,341742.0,7.04,7.04,6.99,7.02,341742.0
2024-06-20 13:00:00,7.02,7.03,7.0,7.0,211202.0,7.02,7.03,7.0,7.0,211202.0
2024-06-20 13:30:00,7.0,7.03,6.97,7.03,373852.0,7.0,7.03,6.97,7.03,373852.0
2024-06-20 14:00:00,7.03,7.04,7.01,7.01,276691.0,7.03,7.04,7.01,7.01,276691.0
2024-06-20 14:30:00,7.02,7.05,6.99,7.04,485860.0,7.02,7.05,6.99,7.04,485860.0
2024-06-20 15:00:00,7.04,7.05,7.01,7.01,314133.0,7.04,7.05,7.01,7.01,314133.0
2024-06-20 15:30:00,7.01,7.02,6.96,6.99,1620625.0,7.01,7.02,6.96,6.99,1620625.0
2024-06-21 09:30:00,7.01,7.06,6.96,7.01,520228.0,7.01,7.06,6.96,7.01,520228.0
2024-06-21 10:00:00,7.0,7.09,6.98,7.08,504760.0,7.0,7.09,6.98,7.08,504760.0
2024-06-21 10:30:00,7.08,7.09,7.04,7.04,673063.0,7.08,7.09,7.04,7.04,673063.0
2024-06-21 11:00:00,7.04,7.05,7.0,7.03,452021.0,7.04,7.05,7.0,7.03,452021.0
2024-06-21 11:30:00,7.03,7.03,7.0,7.03,356534.0,7.03,7.03,7.0,7.03,356534.0
2024-06-21 12:00:00,7.03,7.06,7.02,7.04,278661.0,7.03,7.06,7.02,7.04,278661.0
2024-06-21 12:30:00,7.05,7.07,7.04,7.07,216690.0,7.05,7.07,7.04,7.07,216690.0
2024-06-21 13:00:00,7.07,7.08,7.06,7.07,135685.0,7.07,7.08,7.06,7.07,135685.0
2024-06-21 13:30:00,7.07,7.07,7.02,7.04,269497.0,7.07,7.07,7.02,7.04,269497.0
2024-06-21 14:00:00,7.04,7.04,7.0,7.0,347368.0,7.04,7.04,7.0,7.0,347368.0
2024-06-21 14:30:00,7.01,7.01,6.97,6.98,422282.0,7.01,7.01,6.97,6.98,422282.0
2024-06-21 15:00:00,6.98,7.0,6.96,6.99,469275.0,6.98,7.0,6.96,6.99,469275.0
2024-06-21 15:30:00,6.99,7.02,6.97,6.98,1875640.0,6.99,7.02,6.97,6.98,1875640.0
2024-06-24 09:30:00,6.81,6.95,6.68,6.87,1331311.0,6.81,6.95,6.68,6.87,1331311.0
2024-06-24 10:00:00,6.87,7.06,6.85,7.04,1127250.0,6.87,7.06,6.85,7.04,1127250.0
2024-06-24 10:30:00,7.04,7.11,7.03,7.11,736256.0,7.04,7.11,7.03,7.11,736256.0
2024-06-24 11:00:00,7.11,7.18,7.1,7.18,1012330.0,7.11,7.18,7.1,7.18,1012330.0
2024-06-24 11:30:00,7.18,7.23,7.15,7.18,1211408.0,7.18,7.23,7.15,7.18,1211408.0
2024-06-24 12:00:00,7.18,7.21,7.12,7.18,1043019.0,7.18,7.21,7.12,7.18,1043019.0
2024-06-24 12:30:00,7.17,7.18,7.11,7.12,462698.0,7.17,7.18,7.11,7.12,462698.0
2024-06-24 13:00:00,7.12,7.13,7.09,7.13,318046.0,7.12,7.13,7.09,7.13,318046.0
2024-06-24 13:30:00,7.13,7.15,7.12,7.14,238211.0,7.13,7.15,7.12,7.14,238211.0
2024-06-24 14:00:00,7.14,7.16,7.13,7.14,257204.0,7.14,7.16,7.13,7.14,257204.0
2024-06-24 14:30:00,7.13,7.14,7.11,7.13,257267.0,7.13,7.14,7.11,7.13,257267.0
2024-06-24 15:00:00,7.13,7.14,7.12,7.14,457019.0,7.13,7.14,7.12,7.14,457019.0
2024-06-24 15:30:00,7.14,7.15,7.1,7.12,3039140.0,7.14,7.15,7.1,7.12,3039140.0
2024-06-25 09:30:00,7.12,7.15,7.06,7.07,476879.0,7.12,7.15,7.06,7.07,476879.0
2024-06-25 10:00:00,7.07,7.1,7.04,7.07,392037.0,7.07,7.1,7.04,7.07,392037.0
2024-06-25 10:30:00,7.08,7.08,6.99,6.99,450184.0,7.08,7.08,6.99,6.99,450184.0
2024-06-25 11:00:00,7.0,7.0,6.95,6.97,449056.0,7.0,7.0,6.95,6.97,449056.0
2024-06-25 11:30:00,6.97,6.98,6.94,6.95,594330.0,6.97,6.98,6.94,6.95,594330.0
2024-06-25 12:00:00,6.95,6.96,6.92,6.94,454316.0,6.95,6.96,6.92,6.94,454316.0
2024-06-25 12:30:00,6.94,6.95,6.92,6.94,434012.0,6.94,6.95,6.92,6.94,434012.0
2024-06-25 13:00:00,6.94,6.94,6.9,6.91,422484.0,6.94,6.94,6.9,6.91,422484.0
2024-06-25 13:30:00,6.91,6.95,6.9,6.95,361749.0,6.91,6.95,6.9,6.95,361749.0
2024-06-25 14:00:00,6.95,7.0,6.93,7.0,438315.0,6.95,7.0,6.93,7.0,438315.0
2024-06-25 14:30:00,7.0,7.0,6.98,7.0,408630.0,7.0,7.0,6.98,7.0,408630.0
2024-06-25 15:00:00,7.0,7.0,6.96,6.97,433064.0,7.0,7.0,6.96,6.97,433064.0
2024-06-25 15:30:00,6.97,6.98,6.94,6.94,1632632.0,6.97,6.98,6.94,6.94,1632632.0
2024-06-26 09:30:00,6.97,7.0,6.91,6.96,377176.0,6.97,7.0,6.91,6.96,377176.0
2024-06-26 10:00:00,6.95,7.02,6.93,7.0,599891.0,6.95,7.02,6.93,7.0,599891.0
2024-06-26 10:30:00,7.0,7.04,6.99,7.03,777040.0,7.0,7.04,6.99,7.03,777040.0
2024-06-26 11:00:00,7.03,7.06,7.01,7.04,892757.0,7.03,7.06,7.01,7.04,892757.0
2024-06-26 11:30:00,7.04,7.12,7.03,7.07,976601.0,7.04,7.12,7.03,7.07,976601.0
2024-06-26 12:00:00,7.07,7.11,7.07,7.08,748168.0,7.07,7.11,7.07,7.08,748168.0
2024-06-26 12:30:00,7.09,7.13,7.08,7.11,519728.0,7.09,7.13,7.08,7.11,519728.0
2024-06-26 13:00:00,7.12,7.12,7.09,7.11,317144.0,7.12,7.12,7.09,7.11,317144.0
2024-06-26 13:30:00,7.11,7.12,7.07,7.08,326148.0,7.11,7.12,7.07,7.08,326148.0
2024-06-26 14:00:00,7.08,7.1,7.06,7.1,185911.0,7.08,7.1,7.06,7.1,185911.0
2024-06-26 14:30:00,7.1,7.11,7.05,7.06,513408.0,7.1,7.11,7.05,7.06,513408.0
2024-06-26 15:00:00,7.05,7.06,7.04,7.04,279186.0,7.05,7.06,7.04,7.04,279186.0
2024-06-26 15:30:00,7.04,7.06,7.02,7.03,2006924.0,7.04,7.06,7.02,7.03,2006924.0
2024-06-27 09:30:00,6.97,6.99,6.9,6.93,634238.0,6.97,6.99,6.9,6.93,634238.0
2024-06-27 10:00:00,6.93,6.93,6.82,6.83,834740.0,6.93,6.93,6.82,6.83,834740.0
2024-06-27 10:30:00,6.83,6.86,6.82,6.85,640004.0,6.83,6.86,6.82,6.85,640004.0
2024-06-27 11:00:00,6.86,6.91,6.83,6.88,698094.0,6.86,6.91,6.83,6.88,698094.0
2024-06-27 11:30:00,6.87,6.9,6.84,6.9,690872.0,6.87,6.9,6.84,6.9,690872.0
2024-06-27 12:00:00,6.9,6.9,6.88,6.88,87118.0,6.9,6.9,6.88,6.88,87118.0
2024-06-27 12:30:00,6.89,6.89,6.85,6.85,164196.0,6.89,6.89,6.85,6.85,164196.0
2024-06-27 13:00:00,6.85,6.87,6.84,6.86,491379.0,6.85,6.87,6.84,6.86,491379.0
2024-06-27 13:30:00,6.86,6.87,6.84,6.86,338727.0,6.86,6.87,6.84,6.86,338727.0
2024-06-27 14:00:00,6.86,6.86,6.83,6.83,233433.0,6.86,6.86,6.83,6.83,233433.0
2024-06-27 14:30:00,6.83,6.84,6.8,6.82,464318.0,6.83,6.84,6.8,6.82,464318.0
2024-06-27 15:00:00,6.82,6.82,6.8,6.82,340265.0,6.82,6.82,6.8,6.82,340265.0
2024-06-27 15:30:00,6.82,6.86,6.79,6.85,1894608.0,6.82,6.86,6.79,6.85,1894608.0
2024-06-28 09:30:00,6.77,6.84,6.66,6.69,1707298.0,6.77,6.84,6.66,6.69,1707298.0
2024-06-28 10:00:00,6.69,6.76,6.68,6.72,1399579.0,6.69,6.76,6.68,6.72,1399579.0
2024-06-28 10:30:00,6.72,6.78,6.69,6.77,1306093.0,6.72,6.78,6.69,6.77,1306093.0
2024-06-28 11:00:00,6.77,6.77,6.69,6.72,1655369.0,6.77,6.77,6.69,6.72,1655369.0
2024-06-28 11:30:00,6.73,6.73,6.69,6.71,759933.0,6.73,6.73,6.69,6.71,759933.0
2024-06-28 12:00:00,6.71,6.72,6.66,6.69,840437.0,6.71,6.72,6.66,6.69,840437.0
2024-06-28 12:30:00,6.68,6.69,6.64,6.66,682420.0,6.68,6.69,6.64,6.66,682420.0
2024-06-28 13:00:00,6.66,6.66,6.6,6.6,1132235.0,6.66,6.66,6.6,6.6,1132235.0
2024-06-28 13:30:00,6.61,6.66,6.59,6.65,758965.0,6.61,6.66,6.59,6.65,758965.0
2024-06-28 14:00:00,6.65,6.68,6.64,6.66,523972.0,6.65,6.68,6.64,6.66,523972.0
2024-06-28 14:30:00,6.67,6.68,6.64,6.65,720219.0,6.67,6.68,6.64,6.65,720219.0
2024-06-28 15:00:00,6.66,6.66,6.62,6.64,573877.0,6.66,6.66,6.62,6.64,573877.0
2024-06-28 15:30:00,6.65,6.68,6.61,6.67,2154843.0,6.65,6.68,6.61,6.67,2154843.0
2024-07-01 09:30:00,6.67,6.74,6.6,6.63,482069.0,6.67,6.74,6.6,6.63,482069.0
2024-07-01 10:00:00,6.63,6.64,6.59,6.6,961498.0,6.63,6.64,6.59,6.6,961498.0
2024-07-01 10:30:00,6.61,6.61,6.54,6.55,817671.0,6.61,6.61,6.54,6.55,817671.0
2024-07-01 11:00:00,6.55,6.56,6.46,6.49,1667755.0,6.55,6.56,6.46,6.49,1667755.0
2024-07-01 11:30:00,6.49,6.51,6.44,6.45,928253.0,6.49,6.51,6.44,6.45,928253.0
2024-07-01 12:00:00,6.46,6.49,6.44,6.48,895218.0,6.46,6.49,6.44,6.48,895218.0
2024-07-01 12:30:00,6.48,6.48,6.44,6.45,623988.0,6.48,6.48,6.44,6.45,623988.0
2024-07-01 13:00:00,6.46,6.49,6.45,6.47,439006.0,6.46,6.49,6.45,6.47,439006.0
2024-07-01 13:30:00,6.46,6.48,6.45,6.47,577581.0,6.46,6.48,6.45,6.47,577581.0
2024-07-01 14:00:00,6.48,6.53,6.47,6.53,791684.0,6.48,6.53,6.47,6.53,791684.0
2024-07-01 14:30:00,6.52,6.54,6.5,6.51,649335.0,6.52,6.54,6.5,6.51,649335.0
2024-07-01 15:00:00,6.5,6.51,6.48,6.5,835324.0,6.5,6.51,6.48,6.5,835324.0
2024-07-01 15:30:00,6.5,6.54,6.5,6.5,2232453.0,6.5,6.54,6.5,6.5,2232453.0
2024-07-02 09:30:00,6.49,6.53,6.46,6.47,705710.0,6.49,6.53,6.46,6.47,705710.0
2024-07-02 10:00:00,6.47,6.51,6.37,6.38,1206082.0,6.47,6.51,6.37,6.38,1206082.0
2024-07-02 10:30:00,6.38,6.42,6.36,6.41,1441052.0,6.38,6.42,6.36,6.41,1441052.0
2024-07-02 11:00:00,6.4,6.43,6.37,6.43,1032170.0,6.4,6.43,6.37,6.43,1032170.0
2024-07-02 11:30:00,6.42,6.44,6.36,6.38,989145.0,6.42,6.44,6.36,6.38,989145.0
2024-07-02 12:00:00,6.38,6.4,6.37,6.38,474294.0,6.38,6.4,6.37,6.38,474294.0
2024-07-02 12:30:00,6.38,6.38,6.33,6.35,719964.0,6.38,6.38,6.33,6.35,719964.0
2024-07-02 13:00:00,6.35,6.38,6.34,6.38,365110.0,6.35,6.38,6.34,6.38,365110.0
2024-07-02 13:30:00,6.38,6.43,6.37,6.42,364931.0,6.38,6.43,6.37,6.42,364931.0
2024-07-02 14:00:00,6.43,6.46,6.42,6.44,715502.0,6.43,6.46,6.42,6.44,715502.0
2024-07-02 14:30:00,6.45,6.46,6.44,6.45,453639.0,6.45,6.46,6.44,6.45,453639.0
2024-07-02 15:00:00,6.45,6.47,6.44,6.47,459114.0,6.45,6.47,6.44,6.47,459114.0
2024-07-02 15:30:00,6.47,6.48,6.44,6.45,1613470.0,6.47,6.48,6.44,6.45,1613470.0
2024-07-03 09:30:00,6.45,6.49,6.41,6.47,706546.0,6.45,6.49,6.41,6.47,706546.0
2024-07-03 10:00:00,6.47,6.57,6.47,6.54,963844.0,6.47,6.57,6.47,6.54,963844.0
2024-07-03 10:30:00,6.54,6.59,6.49,6.52,1568756.0,6.54,6.59,6.49,6.52,1568756.0
2024-07-03 11:00:00,6.53,6.53,6.44,6.46,1164088.0,6.53,6.53,6.44,6.46,1164088.0
2024-07-03 11:30:00,6.46,6.48,6.42,6.43,1006684.0,6.46,6.48,6.42,6.43,1006684.0
2024-07-03 12:00:00,6.43,6.44,6.38,6.39,939960.0,6.43,6.44,6.38,6.39,939960.0
2024-07-03 12:30:00,6.4,6.42,6.38,6.39,1736184.0,6.4,6.42,6.38,6.39,1736184.0
2024-07-05 09:30:00,6.42,6.55,6.4,6.46,787046.0,6.42,6.55,6.4,6.46,787046.0
2024-07-05 10:00:00,6.45,6.48,6.35,6.36,904469.0,6.45,6.48,6.35,6.36,904469.0
2024-07-05 10:30:00,6.35,6.42,6.35,6.41,971518.0,6.35,6.42,6.35,6.41,971518.0
2024-07-05 11:00:00,6.4,6.41,6.38,6.4,1061769.0,6.4,6.41,6.38,6.4,1061769.0
2024-07-05 11:30:00,6.4,6.41,6.37,6.4,537351.0,6.4,6.41,6.37,6.4,537351.0
2024-07-05 12:00:00,6.4,6.41,6.38,6.39,442073.0,6.4,6.41,6.38,6.39,442073.0
2024-07-05 12:30:00,6.38,6.39,6.37,6.37,382788.0,6.38,6.39,6.37,6.37,382788.0
2024-07-05 13:00:00,6.38,6.38,6.35,6.37,333662.0,6.38,6.38,6.35,6.37,333662.0
2024-07-05 13:30:00,6.37,6.43,6.36,6.42,377281.0,6.37,6.43,6.36,6.42,377281.0
2024-07-05 14:00:00,6.42,6.42,6.36,6.37,392645.0,6.42,6.42,6.36,6.37,392645.0
2024-07-05 14:30:00,6.37,6.38,6.36,6.37,370120.0,6.37,6.38,6.36,6.37,370120.0
2024-07-05 15:00:00,6.36,6.4,6.36,6.39,653350.0,6.36,6.4,6.36,6.39,653350.0
2024-07-05 15:30:00,6.39,6.43,6.37,6.41,2819173.0,6.39,6.43,6.37,6.41,2819173.0
2024-07-08 09:30:00,6.46,6.57,6.45,6.52,810454.0,6.46,6.57,6.45,6.52,810454.0
2024-07-08 10:00:00,6.52,6.64,6.49,6.62,1569543.0,6.52,6.64,6.49,6.62,1569543.0
2024-07-08 10:30:00,6.61,6.7,6.61,6.7,1378693.0,6.61,6.7,6.61,6.7,1378693.0
2024-07-08 11:00:00,6.7,6.74,6.68,6.71,1656525.0,6.7,6.74,6.68,6.71,1656525.0
2024-07-08 11:30:00,6.71,6.72,6.66,6.69,1132201.0,6.71,6.72,6.66,6.69,1132201.0
2024-07-08 12:00:00,6.69,6.76,6.68,6.75,690383.0,6.69,6.76,6.68,6.75,690383.0
2024-07-08 12:30:00,6.76,6.83,6.75,6.79,1467358.0,6.76,6.83,6.75,6.79,1467358.0
2024-07-08 13:00:00,6.79,6.81,6.78,6.81,615100.0,6.79,6.81,6.78,6.81,615100.0
2024-07-08 13:30:00,6.81,6.86,6.8,6.86,662547.0,6.81,6.86,6.8,6.86,662547.0
2024-07-08 14:00:00,6.86,6.86,6.79,6.79,835193.0,6.86,6.86,6.79,6.79,835193.0
2024-07-08 14:30:00,6.79,6.8,6.78,6.79,350028.0,6.79,6.8,6.78,6.79,350028.0
2024-07-08 15:00:00,6.79,6.83,6.79,6.83,481032.0,6.79,6.83,6.79,6.83,481032.0
2024-07-08 15:30:00,6.82,6.83,6.78,6.8,2514539.0,6.82,6.83,6.78,6.8,2514539.0
2024-07-09 09:30:00,6.76,6.79,6.66,6.68,863946.0,6.76,6.79,6.66,6.68,863946.0
2024-07-09 10:00:00,6.68,6.72,6.66,6.7,676523.0,6.68,6.72,6.66,6.7,676523.0
2024-07-09 10:30:00,6.69,6.72,6.68,6.72,567469.0,6.69,6.72,6.68,6.72,567469.0
2024-07-09 11:00:00,6.72,6.75,6.7,6.73,711549.0,6.72,6.75,6.7,6.73,711549.0
2024-07-09 11:30:00,6.73,6.81,6.72,6.8,846793.0,6.73,6.81,6.72,6.8,846793.0
2024-07-09 12:00:00,6.81,6.84,6.78,6.83,943784.0,6.81,6.84,6.78,6.83,943784.0
2024-07-09 12:30:00,6.83,6.86,6.82,6.85,538419.0,6.83,6.86,6.82,6.85,538419.0
2024-07-09 13:00:00,6.85,6.87,6.82,6.83,343496.0,6.85,6.87,6.82,6.83,343496.0
2024-07-09 13:30:00,6.83,6.84,6.75,6.75,564018.0,6.83,6.84,6.75,6.75,564018.0
2024-07-09 14:00:00,6.75,6.79,6.75,6.77,277213.0,6.75,6.79,6.75,6.77,277213.0
2024-07-09 14:30:00,6.77,6.77,6.74,6.75,397457.0,6.77,6.77,6.74,6.75,397457.0
2024-07-09 15:00:00,6.76,6.81,6.75,6.79,692641.0,6.76,6.81,6.75,6.79,692641.0
2024-07-09 15:30:00,6.79,6.83,6.78,6.81,2424998.0,6.79,6.83,6.78,6.81,2424998.0
2024-07-10 09:30:00,6.81,6.85,6.78,6.79,327322.0,6.81,6.85,6.78,6.79,327322.0
2024-07-10 10:00:00,6.79,6.81,6.76,6.81,543555.0,6.79,6.81,6.76,6.81,543555.0
2024-07-10 10:30:00,6.8,6.81,6.72,6.81,969466.0,6.8,6.81,6.72,6.81,969466.0
2024-07-10 11:00:00,6.8,6.84,6.8,6.81,718643.0,6.8,6.84,6.8,6.81,718643.0
2024-07-10 11:30:00,6.82,6.84,6.77,6.83,1006048.0,6.82,6.84,6.77,6.83,1006048.0
2024-07-10 12:00:00,6.83,6.85,6.79,6.79,694483.0,6.83,6.85,6.79,6.79,694483.0
2024-07-10 12:30:00,6.79,6.81,6.77,6.81,687597.0,6.79,6.81,6.77,6.81,687597.0
2024-07-10 13:00:00,6.81,6.86,6.8,6.83,554799.0,6.81,6.86,6.8,6.83,554799.0
2024-07-10 13:30:00,6.83,6.86,6.82,6.84,380035.0,6.83,6.86,6.82,6.84,380035.0
2024-07-10 14:00:00,6.84,6.85,6.81,6.82,512300.0,6.84,6.85,6.81,6.82,512300.0
2024-07-10 14:30:00,6.82,6.82,6.78,6.82,670841.0,6.82,6.82,6.78,6.82,670841.0
2024-07-10 15:00:00,6.81,6.87,6.81,6.83,886907.0,6.81,6.87,6.81,6.83,886907.0
2024-07-10 15:30:00,6.83,6.9,6.83,6.9,2188180.0,6.83,6.9,6.83,6.9,2188180.0
2024-07-11 09:30:00,7.0,7.01,6.94,6.96,548722.0,7.0,7.01,6.94,6.96,548722.0
2024-07-11 10:00:00,6.97,7.01,6.94,7.01,1185651.0,6.97,7.01,6.94,7.01,1185651.0
2024-07-11 10:30:00,7.01,7.04,7.0,7.02,1188310.0,7.01,7.04,7.0,7.02,1188310.0
2024-07-11 11:00:00,7.01,7.02,6.98,6.99,464589.0,7.01,7.02,6.98,6.99,464589.0
2024-07-11 11:30:00,6.99,7.02,6.98,7.0,454825.0,6.99,7.02,6.98,7.0,454825.0
2024-07-11 12:00:00,7.0,7.01,6.97,7.0,385629.0,7.0,7.01,6.97,7.0,385629.0
2024-07-11 12:30:00,7.0,7.0,6.94,6.95,260308.0,7.0,7.0,6.94,6.95,260308.0
2024-07-11 13:00:00,6.95,6.95,6.92,6.93,153472.0,6.95,6.95,6.92,6.93,153472.0
2024-07-11 13:30:00,6.93,6.93,6.88,6.89,339596.0,6.93,6.93,6.88,6.89,339596.0
2024-07-11 14:00:00,6.89,6.98,6.88,6.95,677654.0,6.89,6.98,6.88,6.95,677654.0
2024-07-11 14:30:00,6.95,6.96,6.91,6.92,271161.0,6.95,6.96,6.91,6.92,271161.0
2024-07-11 15:00:00,6.91,6.92,6.86,6.91,415385.0,6.91,6.92,6.86,6.91,415385.0
2024-07-11 15:30:00,6.91,7.02,6.9,6.98,2241053.0,6.91,7.02,6.9,6.98,2241053.0
2024-07-12 09:30:00,7.05,7.07,6.9,6.91,708487.0,7.05,7.07,6.9,6.91,708487.0
2024-07-12 10:00:00,6.91,6.92,6.88,6.91,1474491.0,6.91,6.92,6.88,6.91,1474491.0
2024-07-12 10:30:00,6.91,6.91,6.87,6.88,770561.0,6.91,6.91,6.87,6.88,770561.0
2024-07-12 11:00:00,6.89,6.94,6.88,6.91,2591786.0,6.89,6.94,6.88,6.91,2591786.0
2024-07-12 11:30:00,6.91,6.92,6.87,6.88,332033.0,6.91,6.92,6.87,6.88,332033.0
2024-07-12 12:00:00,6.88,6.88,6.84,6.86,453124.0,6.88,6.88,6.84,6.86,453124.0
2024-07-12 12:30:00,6.87,6.91,6.86,6.91,336741.0,6.87,6.91,6.86,6.91,336741.0
2024-07-12 13:00:00,6.91,6.91,6.87,6.9,477355.0,6.91,6.91,6.87,6.9,477355.0
2024-07-12 13:30:00,6.9,6.94,6.89,6.9,591393.0,6.9,6.94,6.89,6.9,591393.0
2024-07-12 14:00:00,6.89,6.9,6.88,6.89,295511.0,6.89,6.9,6.88,6.89,295511.0
2024-07-12 14:30:00,6.89,6.91,6.88,6.9,404860.0,6.89,6.91,6.88,6.9,404860.0
2024-07-12 15:00:00,6.9,6.92,6.89,6.9,339565.0,6.9,6.92,6.89,6.9,339565.0
2024-07-12 15:30:00,6.9,6.91,6.85,6.88,2194048.0,6.9,6.91,6.85,6.88,2194048.0
2024-07-15 09:30:00,6.84,6.87,6.72,6.72,411962.0,6.84,6.87,6.72,6.72,411962.0
2024-07-15 10:00:00,6.72,6.73,6.67,6.67,759972.0,6.72,6.73,6.67,6.67,759972.0
2024-07-15 10:30:00,6.67,6.68,6.63,6.64,1072930.0,6.67,6.68,6.63,6.64,1072930.0
2024-07-15 11:00:00,6.64,6.68,6.6,6.66,1072046.0,6.64,6.68,6.6,6.66,1072046.0
2024-07-15 11:30:00,6.66,6.67,6.63,6.66,526501.0,6.66,6.67,6.63,6.66,526501.0
2024-07-15 12:00:00,6.65,6.7,6.64,6.67,639507.0,6.65,6.7,6.64,6.67,639507.0
2024-07-15 12:30:00,6.67,6.68,6.6,6.65,648588.0,6.67,6.68,6.6,6.65,648588.0
2024-07-15 13:00:00,6.64,6.66,6.62,6.62,408994.0,6.64,6.66,6.62,6.62,408994.0
2024-07-15 13:30:00,6.62,6.63,6.57,6.58,690782.0,6.62,6.63,6.57,6.58,690782.0
2024-07-15 14:00:00,6.58,6.59,6.56,6.58,523550.0,6.58,6.59,6.56,6.58,523550.0
2024-07-15 14:30:00,6.58,6.6,6.54,6.56,750405.0,6.58,6.6,6.54,6.56,750405.0
2024-07-15 15:00:00,6.56,6.58,6.55,6.56,743377.0,6.56,6.58,6.55,6.56,743377.0
2024-07-15 15:30:00,6.56,6.56,6.5,6.5,2824764.0,6.56,6.56,6.5,6.5,2824764.0
2024-07-16 09:30:00,6.5,6.64,6.5,6.63,566035.0,6.5,6.64,6.5,6.63,566035.0
2024-07-16 10:00:00,6.64,6.64,6.59,6.61,521266.0,6.64,6.64,6.59,6.61,521266.0
2024-07-16 10:30:00,6.61,6.65,6.6,6.63,904163.0,6.61,6.65,6.6,6.63,904163.0
2024-07-16 11:00:00,6.63,6.65,6.58,6.61,613517.0,6.63,6.65,6.58,6.61,613517.0
2024-07-16 11:30:00,6.61,6.63,6.57,6.58,1155031.0,6.61,6.63,6.57,6.58,1155031.0
2024-07-16 12:00:00,6.58,6.64,6.55,6.64,673782.0,6.58,6.64,6.55,6.64,673782.0
2024-07-16 12:30:00,6.64,6.65,6.61,6.61,392083.0,6.64,6.65,6.61,6.61,392083.0
2024-07-16 13:00:00,6.61,6.64,6.6,6.61,518340.0,6.61,6.64,6.6,6.61,518340.0
2024-07-16 13:30:00,6.61,6.64,6.6,6.63,460076.0,6.61,6.64,6.6,6.63,460076.0
2024-07-16 14:00:00,6.63,6.64,6.61,6.63,345597.0,6.63,6.64,6.61,6.63,345597.0
2024-07-16 14:30:00,6.62,6.66,6.62,6.66,548450.0,6.62,6.66,6.62,6.66,548450.0
2024-07-16 15:00:00,6.66,6.7,6.65,6.7,460708.0,6.66,6.7,6.65,6.7,460708.0
2024-07-16 15:30:00,6.7,6.7,6.66,6.67,2505496.0,6.7,6.7,6.66,6.67,2505496.0
2024-07-17 09:30:00,6.63,6.8,6.6,6.79,946123.0,6.63,6.8,6.6,6.79,946123.0
2024-07-17 10:00:00,6.79,6.82,6.76,6.79,869819.0,6.79,6.82,6.76,6.79,869819.0
2024-07-17 10:30:00,6.79,6.86,6.78,6.82,1326182.0,6.79,6.86,6.78,6.82,1326182.0
2024-07-17 11:00:00,6.81,6.88,6.8,6.83,1177784.0,6.81,6.88,6.8,6.83,1177784.0
2024-07-17 11:30:00,6.83,6.91,6.8,6.89,1641468.0,6.83,6.91,6.8,6.89,1641468.0
2024-07-17 12:00:00,6.89,6.93,6.87,6.89,853979.0,6.89,6.93,6.87,6.89,853979.0
2024-07-17 12:30:00,6.89,6.92,6.87,6.88,585187.0,6.89,6.92,6.87,6.88,585187.0
2024-07-17 13:00:00,6.88,6.88,6.82,6.83,577121.0,6.88,6.88,6.82,6.83,577121.0
2024-07-17 13:30:00,6.83,6.9,6.83,6.88,489267.0,6.83,6.9,6.83,6.88,489267.0
2024-07-17 14:00:00,6.88,6.91,6.87,6.91,415338.0,6.88,6.91,6.87,6.91,415338.0
2024-07-17 14:30:00,6.91,6.92,6.88,6.89,328166.0,6.91,6.92,6.88,6.89,328166.0
2024-07-17 15:00:00,6.89,6.9,6.87,6.9,534479.0,6.89,6.9,6.87,6.9,534479.0
2024-07-17 15:30:00,6.9,6.91,6.85,6.89,1609326.0,6.9,6.91,6.85,6.89,1609326.0
2024-07-18 09:30:00,6.82,6.93,6.82,6.92,469422.0,6.82,6.93,6.82,6.92,469422.0
2024-07-18 10:00:00,6.93,6.93,6.82,6.85,810505.0,6.93,6.93,6.82,6.85,810505.0
2024-07-18 10:30:00,6.85,6.89,6.8,6.82,1676224.0,6.85,6.89,6.8,6.82,1676224.0
2024-07-18 11:00:00,6.82,6.86,6.8,6.83,810988.0,6.82,6.86,6.8,6.83,810988.0
2024-07-18 11:30:00,6.83,6.83,6.79,6.81,507606.0,6.83,6.83,6.79,6.81,507606.0
2024-07-18 12:00:00,6.82,6.85,6.79,6.79,374275.0,6.82,6.85,6.79,6.79,374275.0
2024-07-18 12:30:00,6.79,6.8,6.77,6.79,213908.0,6.79,6.8,6.77,6.79,213908.0
2024-07-18 13:00:00,6.79,6.8,6.78,6.79,179321.0,6.79,6.8,6.78,6.79,179321.0
2024-07-18 13:30:00,6.79,6.81,6.78,6.79,214472.0,6.79,6.81,6.78,6.79,214472.0
2024-07-18 14:00:00,6.79,6.79,6.72,6.73,296570.0,6.79,6.79,6.72,6.73,296570.0
2024-07-18 14:30:00,6.72,6.74,6.69,6.72,323370.0,6.72,6.74,6.69,6.72,323370.0
2024-07-18 15:00:00,6.72,6.73,6.65,6.67,505113.0,6.72,6.73,6.65,6.67,505113.0
2024-07-18 15:30:00,6.67,6.69,6.64,6.64,1395159.0,6.67,6.69,6.64,6.64,1395159.0
2024-07-19 09:30:00,6.65,6.68,6.56,6.65,616372.0,6.65,6.68,6.56,6.65,616372.0
2024-07-19 10:00:00,6.65,6.68,6.64,6.68,448015.0,6.65,6.68,6.64,6.68,448015.0
2024-07-19 10:30:00,6.68,6.73,6.68,6.71,796228.0,6.68,6.73,6.68,6.71,796228.0
2024-07-19 11:00:00,6.71,6.72,6.65,6.72,715396.0,6.71,6.72,6.65,6.72,715396.0
2024-07-19 11:30:00,6.72,6.72,6.67,6.71,410594.0,6.72,6.72,6.67,6.71,410594.0
2024-07-19 12:00:00,6.71,6.76,6.7,6.72,802835.0,6.71,6.76,6.7,6.72,802835.0
2024-07-19 12:30:00,6.72,6.73,6.68,6.72,426362.0,6.72,6.73,6.68,6.72,426362.0
2024-07-19 13:00:00,6.72,6.77,6.7,6.75,477066.0,6.72,6.77,6.7,6.75,477066.0
2024-07-19 13:30:00,6.74,6.74,6.72,6.73,247544.0,6.74,6.74,6.72,6.73,247544.0
2024-07-19 14:00:00,6.73,6.73,6.69,6.7,315690.0,6.73,6.73,6.69,6.7,315690.0
2024-07-19 14:30:00,6.7,6.72,6.68,6.72,294004.0,6.7,6.72,6.68,6.72,294004.0
2024-07-19 15:00:00,6.71,6.73,6.71,6.72,218264.0,6.71,6.73,6.71,6.72,218264.0
2024-07-19 15:30:00,6.72,6.73,6.7,6.7,1529126.0,6.72,6.73,6.7,6.7,1529126.0
2024-07-22 09:30:00,6.72,6.74,6.55,6.58,636292.0,6.72,6.74,6.55,6.58,636292.0
2024-07-22 10:00:00,6.58,6.61,6.56,6.58,740776.0,6.58,6.61,6.56,6.58,740776.0
2024-07-22 10:30:00,6.58,6.62,6.56,6.58,1379262.0,6.58,6.62,6.56,6.58,1379262.0
2024-07-22 11:00:00,6.58,6.63,6.57,6.61,1859959.0,6.58,6.63,6.57,6.61,1859959.0
2024-07-22 11:30:00,6.61,6.64,6.6,6.63,510917.0,6.61,6.64,6.6,6.63,510917.0
2024-07-22 12:00:00,6.63,6.68,6.62,6.67,815612.0,6.63,6.68,6.62,6.67,815612.0
2024-07-22 12:30:00,6.67,6.69,6.64,6.68,375702.0,6.67,6.69,6.64,6.68,375702.0
2024-07-22 13:00:00,6.68,6.7,6.67,6.68,570608.0,6.68,6.7,6.67,6.68,570608.0
2024-07-22 13:30:00,6.68,6.68,6.66,6.67,276463.0,6.68,6.68,6.66,6.67,276463.0
2024-07-22 14:00:00,6.67,6.67,6.64,6.67,245569.0,6.67,6.67,6.64,6.67,245569.0
2024-07-22 14:30:00,6.67,6.72,6.66,6.71,462457.0,6.67,6.72,6.66,6.71,462457.0
2024-07-22 15:00:00,6.72,6.75,6.7,6.74,550030.0,6.72,6.75,6.7,6.74,550030.0
2024-07-22 15:30:00,6.74,6.75,6.69,6.69,1973450.0,6.74,6.75,6.69,6.69,1973450.0
2024-07-23 09:30:00,6.49,6.6,6.45,6.56,790376.0,6.49,6.6,6.45,6.56,790376.0
2024-07-23 10:00:00,6.56,6.68,6.54,6.66,802338.0,6.56,6.68,6.54,6.66,802338.0
2024-07-23 10:30:00,6.65,6.69,6.58,6.6,2093943.0,6.65,6.69,6.58,6.6,2093943.0
2024-07-23 11:00:00,6.6,6.63,6.58,6.61,1251302.0,6.6,6.63,6.58,6.61,1251302.0
2024-07-23 11:30:00,6.61,6.66,6.59,6.66,942923.0,6.61,6.66,6.59,6.66,942923.0
2024-07-23 12:00:00,6.66,6.7,6.62,6.64,1038386.0,6.66,6.7,6.62,6.64,1038386.0
2024-07-23 12:30:00,6.64,6.64,6.57,6.58,393703.0,6.64,6.64,6.57,6.58,393703.0
2024-07-23 13:00:00,6.58,6.58,6.55,6.57,409571.0,6.58,6.58,6.55,6.57,409571.0
2024-07-23 13:30:00,6.57,6.62,6.55,6.62,414466.0,6.57,6.62,6.55,6.62,414466.0
2024-07-23 14:00:00,6.62,6.63,6.61,6.62,172763.0,6.62,6.63,6.61,6.62,172763.0
2024-07-23 14:30:00,6.62,6.63,6.6,6.61,119883.0,6.62,6.63,6.6,6.61,119883.0
2024-07-23 15:00:00,6.61,6.61,6.58,6.6,546008.0,6.61,6.61,6.58,6.6,546008.0
2024-07-23 15:30:00,6.6,6.6,6.55,6.56,1574543.0,6.6,6.6,6.55,6.56,1574543.0
2024-07-24 09:30:00,6.55,6.59,6.48,6.5,433205.0,6.55,6.59,6.48,6.5,433205.0
2024-07-24 10:00:00,6.5,6.55,6.49,6.54,629295.0,6.5,6.55,6.49,6.54,629295.0
2024-07-24 10:30:00,6.54,6.59,6.53,6.55,1359673.0,6.54,6.59,6.53,6.55,1359673.0
2024-07-24 11:00:00,6.55,6.62,6.53,6.6,1098185.0,6.55,6.62,6.53,6.6,1098185.0
2024-07-24 11:30:00,6.6,6.64,6.59,6.61,758516.0,6.6,6.64,6.59,6.61,758516.0
2024-07-24 12:00:00,6.61,6.63,6.58,6.61,993630.0,6.61,6.63,6.58,6.61,993630.0
2024-07-24 12:30:00,6.61,6.62,6.52,6.53,769009.0,6.61,6.62,6.52,6.53,769009.0
2024-07-24 13:00:00,6.53,6.57,6.52,6.54,191611.0,6.53,6.57,6.52,6.54,191611.0
2024-07-24 13:30:00,6.54,6.6,6.54,6.59,411194.0,6.54,6.6,6.54,6.59,411194.0
2024-07-24 14:00:00,6.59,6.61,6.57,6.58,301975.0,6.59,6.61,6.57,6.58,301975.0
2024-07-24 14:30:00,6.58,6.59,6.54,6.54,463424.0,6.58,6.59,6.54,6.54,463424.0
2024-07-24 15:00:00,6.54,6.55,6.52,6.54,821937.0,6.54,6.55,6.52,6.54,821937.0
2024-07-24 15:30:00,6.54,6.56,6.51,6.53,1572513.0,6.54,6.56,6.51,6.53,1572513.0
2024-07-25 09:30:00,6.54,6.69,6.52,6.67,1080697.0,6.54,6.69,6.52,6.67,1080697.0
2024-07-25 10:00:00,6.67,6.76,6.64,6.74,1113055.0,6.67,6.76,6.64,6.74,1113055.0
2024-07-25 10:30:00,6.73,6.73,6.63,6.7,1124599.0,6.73,6.73,6.63,6.7,1124599.0
2024-07-25 11:00:00,6.7,6.78,6.69,6.72,1432017.0,6.7,6.78,6.69,6.72,1432017.0
2024-07-25 11:30:00,6.72,6.79,6.7,6.75,1483353.0,6.72,6.79,6.7,6.75,1483353.0
2024-07-25 12:00:00,6.75,6.78,6.72,6.75,618557.0,6.75,6.78,6.72,6.75,618557.0
2024-07-25 12:30:00,6.75,6.78,6.74,6.76,407861.0,6.75,6.78,6.74,6.76,407861.0
2024-07-25 13:00:00,6.75,6.79,6.75,6.75,296579.0,6.75,6.79,6.75,6.75,296579.0
2024-07-25 13:30:00,6.75,6.78,6.75,6.78,317609.0,6.75,6.78,6.75,6.78,317609.0
2024-07-25 14:00:00,6.78,6.81,6.76,6.79,272589.0,6.78,6.81,6.76,6.79,272589.0
2024-07-25 14:30:00,6.79,6.81,6.77,6.79,386658.0,6.79,6.81,6.77,6.79,386658.0
2024-07-25 15:00:00,6.79,6.82,6.78,6.82,223256.0,6.79,6.82,6.78,6.82,223256.0
2024-07-25 15:30:00,6.82,6.82,6.75,6.77,1645334.0,6.82,6.82,6.75,6.77,1645334.0
2024-07-26 09:30:00,6.84,6.89,6.78,6.87,386768.0,6.84,6.89,6.78,6.87,386768.0
2024-07-26 10:00:00,6.87,6.89,6.8,6.81,430816.0,6.87,6.89,6.8,6.81,430816.0
2024-07-26 10:30:00,6.8,6.82,6.77,6.79,681698.0,6.8,6.82,6.77,6.79,681698.0
2024-07-26 11:00:00,6.79,6.81,6.76,6.79,715647.0,6.79,6.81,6.76,6.79,715647.0
2024-07-26 11:30:00,6.79,6.85,6.78,6.85,301016.0,6.79,6.85,6.78,6.85,301016.0
2024-07-26 12:00:00,6.85,6.89,6.83,6.83,370622.0,6.85,6.89,6.83,6.83,370622.0
2024-07-26 12:30:00,6.83,6.85,6.83,6.84,190722.0,6.83,6.85,6.83,6.84,190722.0
2024-07-26 13:00:00,6.85,6.85,6.83,6.85,86087.0,6.85,6.85,6.83,6.85,86087.0
2024-07-26 13:30:00,6.85,6.87,6.83,6.86,308594.0,6.85,6.87,6.83,6.86,308594.0
2024-07-26 14:00:00,6.86,6.86,6.84,6.86,123765.0,6.86,6.86,6.84,6.86,123765.0
2024-07-26 14:30:00,6.85,6.86,6.82,6.82,240998.0,6.85,6.86,6.82,6.82,240998.0
2024-07-26 15:00:00,6.83,6.86,6.81,6.85,251960.0,6.83,6.86,6.81,6.85,251960.0
2024-07-26 15:30:00,6.85,6.9,6.83,6.9,1442160.0,6.85,6.9,6.83,6.9,1442160.0
2024-07-29 09:30:00,6.86,6.89,6.81,6.88,561161.0,6.86,6.89,6.81,6.88,561161.0
2024-07-29 10:00:00,6.87,6.91,6.84,6.86,1102129.0,6.87,6.91,6.84,6.86,1102129.0
2024-07-29 10:30:00,6.86,6.9,6.79,6.87,1610268.0,6.86,6.9,6.79,6.87,1610268.0
2024-07-29 11:00:00,6.87,6.87,6.82,6.84,1997221.0,6.87,6.87,6.82,6.84,1997221.0
2024-07-29 11:30:00,6.84,6.89,6.81,6.85,1118298.0,6.84,6.89,6.81,6.85,1118298.0
2024-07-29 12:00:00,6.85,6.89,6.84,6.86,901744.0,6.85,6.89,6.84,6.86,901744.0
2024-07-29 12:30:00,6.86,6.88,6.85,6.87,792300.0,6.86,6.88,6.85,6.87,792300.0
2024-07-29 13:00:00,6.87,6.91,6.86,6.87,628772.0,6.87,6.91,6.86,6.87,628772.0
2024-07-29 13:30:00,6.87,6.89,6.86,6.88,206158.0,6.87,6.89,6.86,6.88,206158.0
2024-07-29 14:00:00,6.88,6.91,6.86,6.91,178118.0,6.88,6.91,6.86,6.91,178118.0
2024-07-29 14:30:00,6.91,6.92,6.9,6.91,206419.0,6.91,6.92,6.9,6.91,206419.0
2024-07-29 15:00:00,6.91,6.92,6.89,6.92,409681.0,6.91,6.92,6.89,6.92,409681.0
2024-07-29 15:30:00,6.92,6.94,6.9,6.93,1445117.0,6.92,6.94,6.9,6.93,1445117.0
2024-07-30 09:30:00,6.96,6.97,6.85,6.9,709820.0,6.96,6.97,6.85,6.9,709820.0
2024-07-30 10:00:00,6.9,6.93,6.87,6.91,1749395.0,6.9,6.93,6.87,6.91,1749395.0
2024-07-30 10:30:00,6.91,6.93,6.88,6.9,1105159.0,6.91,6.93,6.88,6.9,1105159.0
2024-07-30 11:00:00,6.89,6.92,6.86,6.89,1590505.0,6.89,6.92,6.86,6.89,1590505.0
2024-07-30 11:30:00,6.89,6.95,6.87,6.95,669351.0,6.89,6.95,6.87,6.95,669351.0
2024-07-30 12:00:00,6.95,6.98,6.93,6.97,994336.0,6.95,6.98,6.93,6.97,994336.0
2024-07-30 12:30:00,6.97,7.0,6.96,7.0,601868.0,6.97,7.0,6.96,7.0,601868.0
2024-07-30 13:00:00,6.99,7.0,6.93,6.93,355835.0,6.99,7.0,6.93,6.93,355835.0
2024-07-30 13:30:00,6.94,6.98,6.93,6.98,196238.0,6.94,6.98,6.93,6.98,196238.0
2024-07-30 14:00:00,6.98,6.99,6.95,6.96,250823.0,6.98,6.99,6.95,6.96,250823.0
2024-07-30 14:30:00,6.96,6.96,6.92,6.94,274550.0,6.96,6.96,6.92,6.94,274550.0
2024-07-30 15:00:00,6.94,6.96,6.93,6.96,193081.0,6.94,6.96,6.93,6.96,193081.0
2024-07-30 15:30:00,6.96,6.99,6.95,6.98,1349794.0,6.96,6.99,6.95,6.98,1349794.0
2024-07-31 09:30:00,6.97,6.98,6.88,6.91,560275.0,6.97,6.98,6.88,6.91,560275.0
2024-07-31 10:00:00,6.92,6.99,6.91,6.96,558399.0,6.92,6.99,6.91,6.96,558399.0
2024-07-31 10:30:00,6.96,6.98,6.94,6.97,379813.0,6.96,6.98,6.94,6.97,379813.0
2024-07-31 11:00:00,6.97,6.99,6.96,6.96,367080.0,6.97,6.99,6.96,6.96,367080.0
2024-07-31 11:30:00,6.97,7.03,6.95,7.02,744682.0,6.97,7.03,6.95,7.02,744682.0
2024-07-31 12:00:00,7.01,7.02,6.98,7.0,398090.0,7.01,7.02,6.98,7.0,398090.0
2024-07-31 12:30:00,7.0,7.0,6.99,6.99,51262.0,7.0,7.0,6.99,6.99,51262.0
2024-07-31 13:00:00,6.99,7.02,6.99,7.02,182397.0,6.99,7.02,6.99,7.02,182397.0
2024-07-31 13:30:00,7.02,7.04,7.0,7.02,319573.0,7.02,7.04,7.0,7.02,319573.0
2024-07-31 14:00:00,7.02,7.05,6.99,7.02,393055.0,7.02,7.05,6.99,7.02,393055.0
2024-07-31 14:30:00,7.02,7.13,7.02,7.13,757735.0,7.02,7.13,7.02,7.13,757735.0
2024-07-31 15:00:00,7.12,7.14,7.03,7.04,847133.0,7.12,7.14,7.03,7.04,847133.0
2024-07-31 15:30:00,7.04,7.05,6.97,6.97,1557390.0,7.04,7.05,6.97,6.97,1557390.0
2024-08-01 09:30:00,6.95,7.07,6.93,6.97,581097.0,6.95,7.07,6.93,6.97,581097.0
2024-08-01 10:00:00,6.97,6.99,6.91,6.91,604649.0,6.97,6.99,6.91,6.91,604649.0
2024-08-01 10:30:00,6.92,6.95,6.84,6.85,1082861.0,6.92,6.95,6.84,6.85,1082861.0
2024-08-01 11:00:00,6.84,6.86,6.81,6.85,825673.0,6.84,6.86,6.81,6.85,825673.0
2024-08-01 11:30:00,6.85,6.86,6.81,6.85,549260.0,6.85,6.86,6.81,6.85,549260.0
2024-08-01 12:00:00,6.85,6.85,6.77,6.79,718136.0,6.85,6.85,6.77,6.79,718136.0
2024-08-01 12:30:00,6.79,6.79,6.74,6.77,454257.0,6.79,6.79,6.74,6.77,454257.0
2024-08-01 13:00:00,6.77,6.78,6.74,6.77,506649.0,6.77,6.78,6.74,6.77,506649.0
2024-08-01 13:30:00,6.76,6.79,6.75,6.78,467370.0,6.76,6.79,6.75,6.78,467370.0
2024-08-01 14:00:00,6.78,6.79,6.75,6.76,666337.0,6.78,6.79,6.75,6.76,666337.0
2024-08-01 14:30:00,6.76,6.77,6.75,6.77,399619.0,6.76,6.77,6.75,6.77,399619.0
2024-08-01 15:00:00,6.77,6.78,6.75,6.78,268333.0,6.77,6.78,6.75,6.78,268333.0
2024-08-01 15:30:00,6.78,6.83,6.77,6.8,1943675.0,6.78,6.83,6.77,6.8,1943675.0
2024-08-02 09:30:00,6.75,6.75,6.57,6.65,833418.0,6.75,6.75,6.57,6.65,833418.0
2024-08-02 10:00:00,6.66,6.69,6.57,6.58,1002145.0,6.66,6.69,6.57,6.58,1002145.0
2024-08-02 10:30:00,6.59,6.62,6.54,6.55,1087825.0,6.59,6.62,6.54,6.55,1087825.0
2024-08-02 11:00:00,6.56,6.57,6.49,6.5,930141.0,6.56,6.57,6.49,6.5,930141.0
2024-08-02 11:30:00,6.51,6.54,6.49,6.5,992184.0,6.51,6.54,6.49,6.5,992184.0
2024-08-02 12:00:00,6.5,6.54,6.49,6.52,551490.0,6.5,6.54,6.49,6.52,551490.0
2024-08-02 12:30:00,6.52,6.54,6.48,6.52,583043.0,6.52,6.54,6.48,6.52,583043.0
2024-08-02 13:00:00,6.52,6.52,6.49,6.49,431122.0,6.52,6.52,6.49,6.49,431122.0
2024-08-02 13:30:00,6.49,6.5,6.46,6.47,340840.0,6.49,6.5,6.46,6.47,340840.0
2024-08-02 14:00:00,6.47,6.48,6.46,6.47,298365.0,6.47,6.48,6.46,6.47,298365.0
2024-08-02 14:30:00,6.47,6.48,6.45,6.47,329218.0,6.47,6.48,6.45,6.47,329218.0
2024-08-02 15:00:00,6.48,6.51,6.45,6.5,962905.0,6.48,6.51,6.45,6.5,962905.0
2024-08-02 15:30:00,6.51,6.52,6.46,6.5,1975763.0,6.51,6.52,6.46,6.5,1975763.0
2024-08-05 09:30:00,6.2,6.41,6.17,6.4,1861186.0,6.2,6.41,6.17,6.4,1861186.0
2024-08-05 10:00:00,6.4,6.5,6.39,6.41,1708233.0,6.4,6.5,6.39,6.41,1708233.0
2024-08-05 10:30:00,6.41,6.45,6.38,6.44,1357151.0,6.41,6.45,6.38,6.44,1357151.0
2024-08-05 11:00:00,6.44,6.47,6.37,6.43,1110016.0,6.44,6.47,6.37,6.43,1110016.0
2024-08-05 11:30:00,6.43,6.48,6.43,6.46,646554.0,6.43,6.48,6.43,6.46,646554.0
2024-08-05 12:00:00,6.45,6.49,6.45,6.46,536242.0,6.45,6.49,6.45,6.46,536242.0
2024-08-05 12:30:00,6.46,6.48,6.41,6.44,903008.0,6.46,6.48,6.41,6.44,903008.0
2024-08-05 13:00:00,6.45,6.45,6.39,6.44,709019.0,6.45,6.45,6.39,6.44,709019.0
2024-08-05 13:30:00,6.44,6.47,6.41,6.42,519772.0,6.44,6.47,6.41,6.42,519772.0
2024-08-05 14:00:00,6.42,6.43,6.39,6.41,649138.0,6.42,6.43,6.39,6.41,649138.0
2024-08-05 14:30:00,6.41,6.42,6.35,6.36,387372.0,6.41,6.42,6.35,6.36,387372.0
2024-08-05 15:00:00,6.36,6.36,6.32,6.33,590220.0,6.36,6.36,6.32,6.33,590220.0
2024-08-05 15:30:00,6.33,6.38,6.3,6.37,2098529.0,6.33,6.38,6.3,6.37,2098529.0
2024-08-06 09:30:00,6.41,6.45,6.34,6.45,575469.0,6.41,6.45,6.34,6.45,575469.0
2024-08-06 10:00:00,6.45,6.49,6.44,6.46,599043.0,6.45,6.49,6.44,6.46,599043.0
2024-08-06 10:30:00,6.46,6.5,6.43,6.46,634082.0,6.46,6.5,6.43,6.46,634082.0
2024-08-06 11:00:00,6.46,6.49,6.41,6.42,1425059.0,6.46,6.49,6.41,6.42,1425059.0
2024-08-06 11:30:00,6.41,6.49,6.41,6.48,1499158.0,6.41,6.49,6.41,6.48,1499158.0
2024-08-06 12:00:00,6.48,6.52,6.47,6.51,426372.0,6.48,6.52,6.47,6.51,426372.0
2024-08-06 12:30:00,6.5,6.52,6.49,6.51,385542.0,6.5,6.52,6.49,6.51,385542.0
2024-08-06 13:00:00,6.51,6.52,6.48,6.52,328581.0,6.51,6.52,6.48,6.52,328581.0
2024-08-06 13:30:00,6.52,6.59,6.51,6.57,495915.0,6.52,6.59,6.51,6.57,495915.0
2024-08-06 14:00:00,6.57,6.57,6.53,6.57,451789.0,6.57,6.57,6.53,6.57,451789.0
2024-08-06 14:30:00,6.57,6.58,6.53,6.54,430420.0,6.57,6.58,6.53,6.54,430420.0
2024-08-06 15:00:00,6.54,6.54,6.5,6.53,434688.0,6.54,6.54,6.5,6.53,434688.0
2024-08-06 15:30:00,6.53,6.53,6.46,6.47,1300677.0,6.53,6.53,6.46,6.47,1300677.0
2024-08-07 09:30:00,6.56,6.68,6.54,6.68,803419.0,6.56,6.68,6.54,6.68,803419.0
2024-08-07 10:00:00,6.68,6.68,6.58,6.64,1467076.0,6.68,6.68,6.58,6.64,1467076.0
2024-08-07 10:30:00,6.64,6.68,6.62,6.68,776821.0,6.64,6.68,6.62,6.68,776821.0
2024-08-07 11:00:00,6.67,6.71,6.65,6.71,1204436.0,6.67,6.71,6.65,6.71,1204436.0
2024-08-07 11:30:00,6.7,6.72,6.63,6.64,1313373.0,6.7,6.72,6.63,6.64,1313373.0
2024-08-07 12:00:00,6.63,6.69,6.62,6.69,1145307.0,6.63,6.69,6.62,6.69,1145307.0
2024-08-07 12:30:00,6.69,6.69,6.59,6.61,802883.0,6.69,6.69,6.59,6.61,802883.0
2024-08-07 13:00:00,6.61,6.63,6.57,6.58,1679877.0,6.61,6.63,6.57,6.58,1679877.0
2024-08-07 13:30:00,6.57,6.6,6.49,6.51,1258439.0,6.57,6.6,6.49,6.51,1258439.0
2024-08-07 14:00:00,6.51,6.52,6.46,6.52,848890.0,6.51,6.52,6.46,6.52,848890.0
2024-08-07 14:30:00,6.51,6.52,6.47,6.49,792980.0,6.51,6.52,6.47,6.49,792980.0
2024-08-07 15:00:00,6.49,6.51,6.48,6.5,809401.0,6.49,6.51,6.48,6.5,809401.0
2024-08-07 15:30:00,6.5,6.5,6.44,6.48,2753156.0,6.5,6.5,6.44,6.48,2753156.0
2024-08-08 09:30:00,7.48,7.75,7.31,7.63,7569198.0,7.48,7.75,7.31,7.63,7569198.0
2024-08-08 10:00:00,7.63,7.81,7.57,7.78,3866572.0,7.63,7.81,7.57,7.78,3866572.0
2024-08-08 10:30:00,7.78,7.81,7.7,7.74,3291459.0,7.78,7.81,7.7,7.74,3291459.0
2024-08-08 11:00:00,7.74,7.76,7.61,7.68,2283839.0,7.74,7.76,7.61,7.68,2283839.0
2024-08-08 11:30:00,7.68,7.74,7.64,7.7,1694457.0,7.68,7.74,7.64,7.7,1694457.0
2024-08-08 12:00:00,7.7,7.8,7.69,7.79,2258643.0,7.7,7.8,7.69,7.79,2258643.0
2024-08-08 12:30:00,7.79,7.8,7.69,7.71,1563675.0,7.79,7.8,7.69,7.71,1563675.0
2024-08-08 13:00:00,7.71,7.8,7.7,7.75,2019018.0,7.71,7.8,7.7,7.75,2019018.0
2024-08-08 13:30:00,7.75,7.76,7.66,7.68,1964248.0,7.75,7.76,7.66,7.68,1964248.0
2024-08-08 14:00:00,7.69,7.71,7.65,7.68,1175174.0,7.69,7.71,7.65,7.68,1175174.0
2024-08-08 14:30:00,7.68,7.74,7.66,7.74,1878465.0,7.68,7.74,7.66,7.74,1878465.0
2024-08-08 15:00:00,7.74,7.76,7.67,7.74,2152052.0,7.74,7.76,7.67,7.74,2152052.0
2024-08-08 15:30:00,7.74,7.83,7.65,7.71,7926308.0,7.74,7.83,7.65,7.71,7926308.0
2024-08-09 09:30:00,7.75,7.85,7.62,7.74,2358750.0,7.75,7.85,7.62,7.74,2358750.0
2024-08-09 10:00:00,7.74,7.94,7.72,7.93,2179625.0,7.74,7.94,7.72,7.93,2179625.0
2024-08-09 10:30:00,7.93,8.09,7.91,8.05,2981917.0,7.93,8.09,7.91,8.05,2981917.0
2024-08-09 11:00:00,8.05,8.08,7.98,7.99,2216229.0,8.05,8.08,7.98,7.99,2216229.0
2024-08-09 11:30:00,7.98,8.04,7.93,7.96,1779185.0,7.98,8.04,7.93,7.96,1779185.0
2024-08-09 12:00:00,7.96,8.04,7.96,8.02,857226.0,7.96,8.04,7.96,8.02,857226.0
2024-08-09 12:30:00,8.02,8.03,7.98,8.03,759711.0,8.02,8.03,7.98,8.03,759711.0
2024-08-09 13:00:00,8.03,8.05,7.95,8.0,670692.0,8.03,8.05,7.95,8.0,670692.0
2024-08-09 13:30:00,8.0,8.02,7.97,7.98,679933.0,8.0,8.02,7.97,7.98,679933.0
2024-08-09 14:00:00,7.98,7.99,7.94,7.96,544069.0,7.98,7.99,7.94,7.96,544069.0
2024-08-09 14:30:00,7.96,7.97,7.92,7.92,774665.0,7.96,7.97,7.92,7.92,774665.0
2024-08-09 15:00:00,7.93,7.97,7.91,7.96,791174.0,7.93,7.97,7.91,7.96,791174.0
2024-08-09 15:30:00,7.96,7.96,7.89,7.89,2319025.0,7.96,7.96,7.89,7.89,2319025.0
2024-08-12 09:30:00,8.01,8.14,8.01,8.05,1301900.0,8.01,8.14,8.01,8.05,1301900.0
2024-08-12 10:00:00,8.06,8.15,8.03,8.13,1200124.0,8.06,8.15,8.03,8.13,1200124.0
2024-08-12 10:30:00,8.13,8.14,8.06,8.1,1019936.0,8.13,8.14,8.06,8.1,1019936.0
2024-08-12 11:00:00,8.1,8.1,7.98,7.99,1435831.0,8.1,8.1,7.98,7.99,1435831.0
2024-08-12 11:30:00,7.99,8.01,7.94,7.98,1085300.0,7.99,8.01,7.94,7.98,1085300.0
2024-08-12 12:00:00,7.99,8.01,7.96,7.98,806501.0,7.99,8.01,7.96,7.98,806501.0
2024-08-12 12:30:00,7.98,8.0,7.92,7.94,838664.0,7.98,8.0,7.92,7.94,838664.0
2024-08-12 13:00:00,7.94,7.95,7.85,7.85,907317.0,7.94,7.95,7.85,7.85,907317.0
2024-08-12 13:30:00,7.86,7.9,7.84,7.88,541302.0,7.86,7.9,7.84,7.88,541302.0
2024-08-12 14:00:00,7.88,7.9,7.83,7.84,671545.0,7.88,7.9,7.83,7.84,671545.0
2024-08-12 14:30:00,7.84,7.89,7.83,7.85,468939.0,7.84,7.89,7.83,7.85,468939.0
2024-08-12 15:00:00,7.84,7.91,7.83,7.89,800219.0,7.84,7.91,7.83,7.89,800219.0
2024-08-12 15:30:00,7.89,7.9,7.81,7.83,2412253.0,7.89,7.9,7.81,7.83,2412253.0
2024-08-13 09:30:00,7.87,7.93,7.83,7.89,838954.0,7.87,7.93,7.83,7.89,838954.0
2024-08-13 10:00:00,7.88,8.03,7.87,8.03,1268008.0,7.88,8.03,7.87,8.03,1268008.0
2024-08-13 10:30:00,8.03,8.04,7.96,7.99,2034361.0,8.03,8.04,7.96,7.99,2034361.0
2024-08-13 11:00:00,7.98,8.02,7.96,7.98,1290963.0,7.98,8.02,7.96,7.98,1290963.0
2024-08-13 11:30:00,7.98,8.12,7.97,8.11,1054123.0,7.98,8.12,7.97,8.11,1054123.0
2024-08-13 12:00:00,8.11,8.18,8.09,8.16,746260.0,8.11,8.18,8.09,8.16,746260.0
2024-08-13 12:30:00,8.16,8.2,8.12,8.17,926709.0,8.16,8.2,8.12,8.17,926709.0
2024-08-13 13:00:00,8.17,8.17,8.11,8.13,803031.0,8.17,8.17,8.11,8.13,803031.0
2024-08-13 13:30:00,8.13,8.19,8.11,8.13,1047292.0,8.13,8.19,8.11,8.13,1047292.0
2024-08-13 14:00:00,8.13,8.14,8.07,8.09,555919.0,8.13,8.14,8.07,8.09,555919.0
2024-08-13 14:30:00,8.09,8.11,8.07,8.1,517483.0,8.09,8.11,8.07,8.1,517483.0
2024-08-13 15:00:00,8.1,8.11,8.07,8.09,579629.0,8.1,8.11,8.07,8.09,579629.0
2024-08-13 15:30:00,8.09,8.1,8.05,8.1,2737654.0,8.09,8.1,8.05,8.1,2737654.0
2024-08-14 09:30:00,8.05,8.1,7.94,7.95,906962.0,8.05,8.1,7.94,7.95,906962.0
2024-08-14 10:00:00,7.96,8.03,7.93,7.95,1380018.0,7.96,8.03,7.93,7.95,1380018.0
2024-08-14 10:30:00,7.96,7.97,7.88,7.93,2492145.0,7.96,7.97,7.88,7.93,2492145.0
2024-08-14 11:00:00,7.93,7.97,7.88,7.95,1911715.0,7.93,7.97,7.88,7.95,1911715.0
2024-08-14 11:30:00,7.95,7.99,7.92,7.95,1089458.0,7.95,7.99,7.92,7.95,1089458.0
2024-08-14 12:00:00,7.94,7.97,7.9,7.92,950669.0,7.94,7.97,7.9,7.92,950669.0
2024-08-14 12:30:00,7.92,7.96,7.89,7.95,1050296.0,7.92,7.96,7.89,7.95,1050296.0
2024-08-14 13:00:00,7.95,7.96,7.89,7.92,579933.0,7.95,7.96,7.89,7.92,579933.0
2024-08-14 13:30:00,7.92,7.95,7.9,7.95,577062.0,7.92,7.95,7.9,7.95,577062.0
2024-08-14 14:00:00,7.95,7.95,7.91,7.93,481601.0,7.95,7.95,7.91,7.93,481601.0
2024-08-14 14:30:00,7.92,7.96,7.92,7.94,339395.0,7.92,7.96,7.92,7.94,339395.0
2024-08-14 15:00:00,7.94,7.96,7.91,7.96,873545.0,7.94,7.96,7.91,7.96,873545.0
2024-08-14 15:30:00,7.95,7.97,7.93,7.95,2147817.0,7.95,7.97,7.93,7.95,2147817.0
2024-08-15 09:30:00,8.14,8.2,8.09,8.16,1015529.0,8.14,8.2,8.09,8.16,1015529.0
2024-08-15 10:00:00,8.16,8.2,8.14,8.17,1098058.0,8.16,8.2,8.14,8.17,1098058.0
2024-08-15 10:30:00,8.17,8.18,8.09,8.13,1147339.0,8.17,8.18,8.09,8.13,1147339.0
2024-08-15 11:00:00,8.12,8.19,8.1,8.13,1980890.0,8.12,8.19,8.1,8.13,1980890.0
2024-08-15 11:30:00,8.13,8.18,8.1,8.14,1522638.0,8.13,8.18,8.1,8.14,1522638.0
2024-08-15 12:00:00,8.14,8.17,8.11,8.14,1092013.0,8.14,8.17,8.11,8.14,1092013.0
2024-08-15 12:30:00,8.13,8.18,8.11,8.13,956082.0,8.13,8.18,8.11,8.13,956082.0
2024-08-15 13:00:00,8.12,8.2,8.12,8.19,469024.0,8.12,8.2,8.12,8.19,469024.0
2024-08-15 13:30:00,8.19,8.21,8.13,8.13,626485.0,8.19,8.21,8.13,8.13,626485.0
2024-08-15 14:00:00,8.13,8.14,8.1,8.12,758136.0,8.13,8.14,8.1,8.12,758136.0
2024-08-15 14:30:00,8.11,8.15,8.11,8.12,466403.0,8.11,8.15,8.11,8.12,466403.0
2024-08-15 15:00:00,8.12,8.17,8.1,8.16,720798.0,8.12,8.17,8.1,8.16,720798.0
2024-08-15 15:30:00,8.16,8.16,8.11,8.13,1693180.0,8.16,8.16,8.11,8.13,1693180.0
2024-08-16 09:30:00,8.1,8.15,8.05,8.11,466893.0,8.1,8.15,8.05,8.11,466893.0
2024-08-16 10:00:00,8.12,8.14,8.01,8.01,726223.0,8.12,8.14,8.01,8.01,726223.0
2024-08-16 10:30:00,8.0,8.02,7.95,7.96,727930.0,8.0,8.02,7.95,7.96,727930.0
2024-08-16 11:00:00,7.96,7.97,7.91,7.97,843175.0,7.96,7.97,7.91,7.97,843175.0
2024-08-16 11:30:00,7.97,8.06,7.96,8.04,750315.0,7.97,8.06,7.96,8.04,750315.0
2024-08-16 12:00:00,8.04,8.11,8.04,8.05,1195761.0,8.04,8.11,8.04,8.05,1195761.0
2024-08-16 12:30:00,8.05,8.08,8.04,8.06,994710.0,8.05,8.08,8.04,8.06,994710.0
2024-08-16 13:00:00,8.06,8.09,8.03,8.07,825836.0,8.06,8.09,8.03,8.07,825836.0
2024-08-16 13:30:00,8.07,8.11,8.05,8.05,1012062.0,8.07,8.11,8.05,8.05,1012062.0
2024-08-16 14:00:00,8.06,8.06,8.01,8.04,493588.0,8.06,8.06,8.01,8.04,493588.0
2024-08-16 14:30:00,8.04,8.04,8.0,8.01,563247.0,8.04,8.04,8.0,8.01,563247.0
2024-08-16 15:00:00,8.02,8.03,7.98,8.01,810828.0,8.02,8.03,7.98,8.01,810828.0
2024-08-16 15:30:00,8.01,8.07,7.98,8.0,2194623.0,8.01,8.07,7.98,8.0,2194623.0
2024-08-19 09:30:00,8.03,8.17,7.98,8.17,696263.0,8.03,8.17,7.98,8.17,696263.0
2024-08-19 10:00:00,8.17,8.19,8.12,8.19,716640.0,8.17,8.19,8.12,8.19,716640.0
2024-08-19 10:30:00,8.19,8.22,8.17,8.21,721886.0,8.19,8.22,8.17,8.21,721886.0
2024-08-19 11:00:00,8.2,8.23,8.16,8.19,935949.0,8.2,8.23,8.16,8.19,935949.0
2024-08-19 11:30:00,8.19,8.21,8.16,8.2,646894.0,8.19,8.21,8.16,8.2,646894.0
2024-08-19 12:00:00,8.2,8.23,8.15,8.21,721216.0,8.2,8.23,8.15,8.21,721216.0
2024-08-19 12:30:00,8.21,8.27,8.18,8.27,1120619.0,8.21,8.27,8.18,8.27,1120619.0
2024-08-19 13:00:00,8.27,8.3,8.23,8.28,1360064.0,8.27,8.3,8.23,8.28,1360064.0
2024-08-19 13:30:00,8.28,8.31,8.24,8.29,1213231.0,8.28,8.31,8.24,8.29,1213231.0
2024-08-19 14:00:00,8.28,8.29,8.25,8.29,501139.0,8.28,8.29,8.25,8.29,501139.0
2024-08-19 14:30:00,8.29,8.31,8.27,8.28,391565.0,8.29,8.31,8.27,8.28,391565.0
2024-08-19 15:00:00,8.28,8.29,8.25,8.26,356604.0,8.28,8.29,8.25,8.26,356604.0
2024-08-19 15:30:00,8.27,8.32,8.24,8.3,1394032.0,8.27,8.32,8.24,8.3,1394032.0
2024-08-20 09:30:00,8.3,8.34,8.25,8.26,253848.0,8.3,8.34,8.25,8.26,253848.0
2024-08-20 10:00:00,8.25,8.34,8.24,8.32,1000859.0,8.25,8.34,8.24,8.32,1000859.0
2024-08-20 10:30:00,8.32,8.35,8.28,8.29,1206415.0,8.32,8.35,8.28,8.29,1206415.0
2024-08-20 11:00:00,8.29,8.33,8.25,8.33,741461.0,8.29,8.33,8.25,8.33,741461.0
2024-08-20 11:30:00,8.33,8.34,8.28,8.3,1082723.0,8.33,8.34,8.28,8.3,1082723.0
2024-08-20 12:00:00,8.3,8.33,8.29,8.3,293578.0,8.3,8.33,8.29,8.3,293578.0
2024-08-20 12:30:00,8.3,8.33,8.29,8.29,379552.0,8.3,8.33,8.29,8.29,379552.0
2024-08-20 13:00:00,8.29,8.3,8.24,8.27,822034.0,8.29,8.3,8.24,8.27,822034.0
2024-08-20 13:30:00,8.27,8.33,8.26,8.31,885396.0,8.27,8.33,8.26,8.31,885396.0
2024-08-20 14:00:00,8.32,8.35,8.31,8.34,461736.0,8.32,8.35,8.31,8.34,461736.0
2024-08-20 14:30:00,8.34,8.36,8.33,8.33,423849.0,8.34,8.36,8.33,8.33,423849.0
2024-08-20 15:00:00,8.34,8.38,8.33,8.37,909370.0,8.34,8.38,8.33,8.37,909370.0
2024-08-20 15:30:00,8.37,8.4,8.36,8.38,1956183.0,8.37,8.4,8.36,8.38,1956183.0
2024-08-21 09:30:00,8.43,8.43,8.27,8.33,474526.0,8.43,8.43,8.27,8.33,474526.0
2024-08-21 10:00:00,8.33,8.38,8.26,8.36,1349393.0,8.33,8.38,8.26,8.36,1349393.0
2024-08-21 10:30:00,8.36,8.45,8.36,8.37,874461.0,8.36,8.45,8.36,8.37,874461.0
2024-08-21 11:00:00,8.37,8.47,8.35,8.39,953485.0,8.37,8.47,8.35,8.39,953485.0
2024-08-21 11:30:00,8.4,8.44,8.38,8.4,971580.0,8.4,8.44,8.38,8.4,971580.0
2024-08-21 12:00:00,8.41,8.43,8.37,8.41,657817.0,8.41,8.43,8.37,8.41,657817.0
2024-08-21 12:30:00,8.41,8.41,8.38,8.41,346247.0,8.41,8.41,8.38,8.41,346247.0
2024-08-21 13:00:00,8.41,8.43,8.38,8.4,456718.0,8.41,8.43,8.38,8.4,456718.0
2024-08-21 13:30:00,8.41,8.43,8.39,8.41,241277.0,8.41,8.43,8.39,8.41,241277.0
2024-08-21 14:00:00,8.42,8.44,8.39,8.42,456750.0,8.42,8.44,8.39,8.42,456750.0
2024-08-21 14:30:00,8.42,8.43,8.39,8.41,356280.0,8.42,8.43,8.39,8.41,356280.0
2024-08-21 15:00:00,8.41,8.42,8.37,8.41,693425.0,8.41,8.42,8.37,8.41,693425.0
2024-08-21 15:30:00,8.42,8.45,8.39,8.4,1642302.0,8.42,8.45,8.39,8.4,1642302.0
2024-08-22 09:30:00,8.43,8.43,8.25,8.28,449229.0,8.43,8.43,8.25,8.28,449229.0
2024-08-22 10:00:00,8.28,8.37,8.26,8.37,400303.0,8.28,8.37,8.26,8.37,400303.0
2024-08-22 10:30:00,8.37,8.39,8.35,8.37,355373.0,8.37,8.39,8.35,8.37,355373.0
2024-08-22 11:00:00,8.37,8.37,8.33,8.36,229157.0,8.37,8.37,8.33,8.36,229157.0
2024-08-22 11:30:00,8.36,8.4,8.32,8.35,308342.0,8.36,8.4,8.32,8.35,308342.0
2024-08-22 12:00:00,8.35,8.39,8.34,8.38,312908.0,8.35,8.39,8.34,8.38,312908.0
2024-08-22 12:30:00,8.38,8.38,8.34,8.35,131006.0,8.38,8.38,8.34,8.35,131006.0
2024-08-22 13:00:00,8.36,8.37,8.34,8.37,150956.0,8.36,8.37,8.34,8.37,150956.0
2024-08-22 13:30:00,8.37,8.39,8.35,8.38,298259.0,8.37,8.39,8.35,8.38,298259.0
2024-08-22 14:00:00,8.38,8.41,8.36,8.38,223531.0,8.38,8.41,8.36,8.38,223531.0
2024-08-22 14:30:00,8.38,8.39,8.36,8.37,148926.0,8.38,8.39,8.36,8.37,148926.0
2024-08-22 15:00:00,8.37,8.39,8.35,8.37,305420.0,8.37,8.39,8.35,8.37,305420.0
2024-08-22 15:30:00,8.37,8.37,8.3,8.3,1287573.0,8.37,8.37,8.3,8.3,1287573.0
2024-08-23 09:30:00,8.36,8.4,8.33,8.39,463560.0,8.36,8.4,8.33,8.39,463560.0
2024-08-23 10:00:00,8.4,8.49,8.38,8.43,769907.0,8.4,8.49,8.38,8.43,769907.0
2024-08-23 10:30:00,8.44,8.46,8.4,8.43,950342.0,8.44,8.46,8.4,8.43,950342.0
2024-08-23 11:00:00,8.43,8.47,8.42,8.46,525146.0,8.43,8.47,8.42,8.46,525146.0
2024-08-23 11:30:00,8.46,8.49,8.42,8.45,545406.0,8.46,8.49,8.42,8.45,545406.0
2024-08-23 12:00:00,8.44,8.49,8.41,8.47,486520.0,8.44,8.49,8.41,8.47,486520.0
2024-08-23 12:30:00,8.47,8.5,8.44,8.48,408935.0,8.47,8.5,8.44,8.48,408935.0
2024-08-23 13:00:00,8.47,8.57,8.47,8.54,1372335.0,8.47,8.57,8.47,8.54,1372335.0
2024-08-23 13:30:00,8.53,8.56,8.52,8.54,260451.0,8.53,8.56,8.52,8.54,260451.0
2024-08-23 14:00:00,8.54,8.58,8.53,8.53,395184.0,8.54,8.58,8.53,8.53,395184.0
2024-08-23 14:30:00,8.54,8.55,8.52,8.54,527692.0,8.54,8.55,8.52,8.54,527692.0
2024-08-23 15:00:00,8.54,8.59,8.53,8.58,553209.0,8.54,8.59,8.53,8.58,553209.0
2024-08-23 15:30:00,8.57,8.63,8.56,8.58,2478367.0,8.57,8.63,8.56,8.58,2478367.0
2024-08-26 09:30:00,8.63,8.63,8.51,8.57,355149.0,8.63,8.63,8.51,8.57,355149.0
2024-08-26 10:00:00,8.57,8.59,8.45,8.5,491035.0,8.57,8.59,8.45,8.5,491035.0
2024-08-26 10:30:00,8.5,8.53,8.45,8.5,1135019.0,8.5,8.53,8.45,8.5,1135019.0
2024-08-26 11:00:00,8.5,8.55,8.49,8.5,1311357.0,8.5,8.55,8.49,8.5,1311357.0
2024-08-26 11:30:00,8.49,8.54,8.48,8.5,882120.0,8.49,8.54,8.48,8.5,882120.0
2024-08-26 12:00:00,8.5,8.54,8.48,8.54,1091376.0,8.5,8.54,8.48,8.54,1091376.0
2024-08-26 12:30:00,8.53,8.54,8.47,8.52,1188150.0,8.53,8.54,8.47,8.52,1188150.0
2024-08-26 13:00:00,8.52,8.52,8.47,8.47,721221.0,8.52,8.52,8.47,8.47,721221.0
2024-08-26 13:30:00,8.47,8.49,8.44,8.45,836008.0,8.47,8.49,8.44,8.45,836008.0
2024-08-26 14:00:00,8.44,8.47,8.42,8.46,766671.0,8.44,8.47,8.42,8.46,766671.0
2024-08-26 14:30:00,8.47,8.48,8.44,8.46,812468.0,8.47,8.48,8.44,8.46,812468.0
2024-08-26 15:00:00,8.46,8.48,8.45,8.46,500715.0,8.46,8.48,8.45,8.46,500715.0
2024-08-26 15:30:00,8.46,8.49,8.42,8.43,1454154.0,8.46,8.49,8.42,8.43,1454154.0
2024-08-27 09:30:00,8.38,8.39,8.29,8.3,257555.0,8.38,8.39,8.29,8.3,257555.0
2024-08-27 10:00:00,8.31,8.35,8.29,8.35,398532.0,8.31,8.35,8.29,8.35,398532.0
2024-08-27 10:30:00,8.35,8.36,8.31,8.33,666010.0,8.35,8.36,8.31,8.33,666010.0
2024-08-27 11:00:00,8.34,8.36,8.3,8.34,1130339.0,8.34,8.36,8.3,8.34,1130339.0
2024-08-27 11:30:00,8.33,8.37,8.29,8.34,885157.0,8.33,8.37,8.29,8.34,885157.0
2024-08-27 12:00:00,8.34,8.34,8.29,8.33,625697.0,8.34,8.34,8.29,8.33,625697.0
2024-08-27 12:30:00,8.33,8.35,8.32,8.35,282848.0,8.33,8.35,8.32,8.35,282848.0
2024-08-27 13:00:00,8.35,8.37,8.33,8.37,605357.0,8.35,8.37,8.33,8.37,605357.0
2024-08-27 13:30:00,8.37,8.42,8.36,8.41,892854.0,8.37,8.42,8.36,8.41,892854.0
2024-08-27 14:00:00,8.41,8.43,8.4,8.41,458047.0,8.41,8.43,8.4,8.41,458047.0
2024-08-27 14:30:00,8.41,8.41,8.39,8.39,269927.0,8.41,8.41,8.39,8.39,269927.0
2024-08-27 15:00:00,8.4,8.41,8.39,8.41,276354.0,8.4,8.41,8.39,8.41,276354.0
2024-08-27 15:30:00,8.4,8.43,8.36,8.38,1785003.0,8.4,8.43,8.36,8.38,1785003.0
2024-08-28 09:30:00,8.26,8.31,8.17,8.19,763250.0,8.26,8.31,8.17,8.19,763250.0
2024-08-28 10:00:00,8.19,8.19,8.05,8.05,865781.0,8.19,8.19,8.05,8.05,865781.0
2024-08-28 10:30:00,8.05,8.08,7.92,7.94,1027822.0,8.05,8.08,7.92,7.94,1027822.0
2024-08-28 11:00:00,7.94,7.98,7.91,7.95,1111281.0,7.94,7.98,7.91,7.95,1111281.0
2024-08-28 11:30:00,7.95,7.95,7.85,7.86,1277000.0,7.95,7.95,7.85,7.86,1277000.0
2024-08-28 12:00:00,7.85,7.87,7.79,7.8,1313272.0,7.85,7.87,7.79,7.8,1313272.0
2024-08-28 12:30:00,7.8,7.85,7.79,7.85,857943.0,7.8,7.85,7.79,7.85,857943.0
2024-08-28 13:00:00,7.85,7.86,7.8,7.83,567693.0,7.85,7.86,7.8,7.83,567693.0
2024-08-28 13:30:00,7.83,7.83,7.75,7.76,512341.0,7.83,7.83,7.75,7.76,512341.0
2024-08-28 14:00:00,7.76,7.78,7.72,7.75,630044.0,7.76,7.78,7.72,7.75,630044.0
2024-08-28 14:30:00,7.75,7.75,7.72,7.75,401263.0,7.75,7.75,7.72,7.75,401263.0
2024-08-28 15:00:00,7.75,7.79,7.74,7.77,583905.0,7.75,7.79,7.74,7.77,583905.0
2024-08-28 15:30:00,7.77,7.79,7.73,7.78,1886231.0,7.77,7.79,7.73,7.78,1886231.0
2024-08-29 09:30:00,7.8,7.83,7.68,7.76,868786.0,7.8,7.83,7.68,7.76,868786.0
2024-08-29 10:00:00,7.76,7.87,7.75,7.87,533469.0,7.76,7.87,7.75,7.87,533469.0
2024-08-29 10:30:00,7.87,7.88,7.8,7.81,626637.0,7.87,7.88,7.8,7.81,626637.0
2024-08-29 11:00:00,7.8,7.83,7.76,7.81,824523.0,7.8,7.83,7.76,7.81,824523.0
2024-08-29 11:30:00,7.82,7.84,7.78,7.79,410649.0,7.82,7.84,7.78,7.79,410649.0
2024-08-29 12:00:00,7.78,7.79,7.74,7.75,353568.0,7.78,7.79,7.74,7.75,353568.0
2024-08-29 12:30:00,7.75,7.78,7.72,7.78,489065.0,7.75,7.78,7.72,7.78,489065.0
2024-08-29 13:00:00,7.78,7.79,7.73,7.76,399590.0,7.78,7.79,7.73,7.76,399590.0
2024-08-29 13:30:00,7.76,7.82,7.75,7.81,542722.0,7.76,7.82,7.75,7.81,542722.0
2024-08-29 14:00:00,7.81,7.83,7.79,7.81,428484.0,7.81,7.83,7.79,7.81,428484.0
2024-08-29 14:30:00,7.81,7.84,7.79,7.83,767692.0,7.81,7.84,7.79,7.83,767692.0
2024-08-29 15:00:00,7.83,7.84,7.78,7.81,698466.0,7.83,7.84,7.78,7.81,698466.0
2024-08-29 15:30:00,7.82,7.82,7.72,7.73,1635697.0,7.82,7.82,7.72,7.73,1635697.0
2024-08-30 09:30:00,7.79,7.83,7.72,7.72,310296.0,7.79,7.83,7.72,7.72,310296.0
2024-08-30 10:00:00,7.72,7.78,7.7,7.74,395751.0,7.72,7.78,7.7,7.74,395751.0
2024-08-30 10:30:00,7.74,7.75,7.7,7.73,378411.0,7.74,7.75,7.7,7.73,378411.0
2024-08-30 11:00:00,7.73,7.76,7.72,7.75,320961.0,7.73,7.76,7.72,7.75,320961.0
2024-08-30 11:30:00,7.75,7.76,7.7,7.75,440435.0,7.75,7.76,7.7,7.75,440435.0
2024-08-30 12:00:00,7.75,7.77,7.7,7.71,308958.0,7.75,7.77,7.7,7.71,308958.0
2024-08-30 12:30:00,7.71,7.72,7.67,7.68,371091.0,7.71,7.72,7.67,7.68,371091.0
2024-08-30 13:00:00,7.68,7.69,7.65,7.66,402801.0,7.68,7.69,7.65,7.66,402801.0
2024-08-30 13:30:00,7.66,7.68,7.65,7.66,498036.0,7.66,7.68,7.65,7.66,498036.0
2024-08-30 14:00:00,7.67,7.68,7.64,7.67,416519.0,7.67,7.68,7.64,7.67,416519.0
2024-08-30 14:30:00,7.67,7.7,7.66,7.7,273491.0,7.67,7.7,7.66,7.7,273491.0
2024-08-30 15:00:00,7.7,7.71,7.65,7.68,543032.0,7.7,7.71,7.65,7.68,543032.0
2024-08-30 15:30:00,7.68,7.71,7.65,7.7,2627245.0,7.68,7.71,7.65,7.7,2627245.0
2024-09-03 09:30:00,7.65,7.79,7.63,7.79,1108661.0,7.65,7.79,7.63,7.79,1108661.0
2024-09-03 10:00:00,7.79,7.86,7.76,7.86,1201632.0,7.79,7.86,7.76,7.86,1201632.0
2024-09-03 10:30:00,7.85,7.95,7.82,7.95,1042357.0,7.85,7.95,7.82,7.95,1042357.0
2024-09-03 11:00:00,7.95,7.99,7.92,7.94,1548549.0,7.95,7.99,7.92,7.94,1548549.0
2024-09-03 11:30:00,7.94,8.02,7.93,7.96,1315009.0,7.94,8.02,7.93,7.96,1315009.0
2024-09-03 12:00:00,7.96,8.11,7.95,8.11,1163870.0,7.96,8.11,7.95,8.11,1163870.0
2024-09-03 12:30:00,8.11,8.16,8.09,8.15,945613.0,8.11,8.16,8.09,8.15,945613.0
2024-09-03 13:00:00,8.14,8.17,8.1,8.12,949603.0,8.14,8.17,8.1,8.12,949603.0
2024-09-03 13:30:00,8.12,8.15,8.09,8.12,496033.0,8.12,8.15,8.09,8.12,496033.0
2024-09-03 14:00:00,8.12,8.17,8.09,8.14,630269.0,8.12,8.17,8.09,8.14,630269.0
2024-09-03 14:30:00,8.14,8.17,8.12,8.16,543624.0,8.14,8.17,8.12,8.16,543624.0
2024-09-03 15:00:00,8.16,8.2,8.14,8.16,1018596.0,8.16,8.2,8.14,8.16,1018596.0
2024-09-03 15:30:00,8.17,8.21,8.11,8.21,2620600.0,8.17,8.21,8.11,8.21,2620600.0
2024-09-04 09:30:00,8.17,8.32,8.1,8.16,1406256.0,8.17,8.32,8.1,8.16,1406256.0
2024-09-04 10:00:00,8.15,8.16,8.04,8.08,1812547.0,8.15,8.16,8.04,8.08,1812547.0
2024-09-04 10:30:00,8.08,8.17,8.04,8.13,1984942.0,8.08,8.17,8.04,8.13,1984942.0
2024-09-04 11:00:00,8.13,8.17,8.09,8.14,2050961.0,8.13,8.17,8.09,8.14,2050961.0
2024-09-04 11:30:00,8.14,8.25,8.13,8.21,1081537.0,8.14,8.25,8.13,8.21,1081537.0
2024-09-04 12:00:00,8.21,8.26,8.19,8.26,745320.0,8.21,8.26,8.19,8.26,745320.0
2024-09-04 12:30:00,8.26,8.29,8.22,8.25,710111.0,8.26,8.29,8.22,8.25,710111.0
2024-09-04 13:00:00,8.25,8.25,8.19,8.21,403233.0,8.25,8.25,8.19,8.21,403233.0
2024-09-04 13:30:00,8.21,8.22,8.17,8.18,480530.0,8.21,8.22,8.17,8.18,480530.0
2024-09-04 14:00:00,8.17,8.19,8.12,8.19,459184.0,8.17,8.19,8.12,8.19,459184.0
2024-09-04 14:30:00,8.18,8.18,8.15,8.18,403902.0,8.18,8.18,8.15,8.18,403902.0
2024-09-04 15:00:00,8.18,8.21,8.16,8.21,499222.0,8.18,8.21,8.16,8.21,499222.0
2024-09-04 15:30:00,8.21,8.25,8.19,8.22,1517956.0,8.21,8.25,8.19,8.22,1517956.0
2024-09-05 09:30:00,8.26,8.27,8.09,8.13,875803.0,8.26,8.27,8.09,8.13,875803.0
2024-09-05 10:00:00,8.13,8.2,8.09,8.11,983528.0,8.13,8.2,8.09,8.11,983528.0
2024-09-05 10:30:00,8.11,8.13,8.04,8.04,1158766.0,8.11,8.13,8.04,8.04,1158766.0
2024-09-05 11:00:00,8.04,8.06,8.0,8.01,943794.0,8.04,8.06,8.0,8.01,943794.0
2024-09-05 11:30:00,8.01,8.03,8.0,8.01,925855.0,8.01,8.03,8.0,8.01,925855.0
2024-09-05 12:00:00,8.01,8.02,7.95,7.96,750933.0,8.01,8.02,7.95,7.96,750933.0
2024-09-05 12:30:00,7.96,7.99,7.95,7.95,480856.0,7.96,7.99,7.95,7.95,480856.0
2024-09-05 13:00:00,7.95,7.96,7.91,7.92,359303.0,7.95,7.96,7.91,7.92,359303.0
2024-09-05 13:30:00,7.92,7.96,7.9,7.95,686209.0,7.92,7.96,7.9,7.95,686209.0
2024-09-05 14:00:00,7.96,7.96,7.91,7.93,287705.0,7.96,7.96,7.91,7.93,287705.0
2024-09-05 14:30:00,7.93,7.94,7.87,7.89,347009.0,7.93,7.94,7.87,7.89,347009.0
2024-09-05 15:00:00,7.88,7.89,7.83,7.87,479573.0,7.88,7.89,7.83,7.87,479573.0
2024-09-05 15:30:00,7.87,7.88,7.82,7.86,1467206.0,7.87,7.88,7.82,7.86,1467206.0
2024-09-06 09:30:00,7.83,7.92,7.81,7.83,811129.0,7.83,7.92,7.81,7.83,811129.0
2024-09-06 10:00:00,7.83,7.87,7.8,7.81,855376.0,7.83,7.87,7.8,7.81,855376.0
2024-09-06 10:30:00,7.81,7.86,7.77,7.82,853187.0,7.81,7.86,7.77,7.82,853187.0
2024-09-06 11:00:00,7.83,7.89,7.76,7.78,894343.0,7.83,7.89,7.76,7.78,894343.0
2024-09-06 11:30:00,7.78,7.8,7.74,7.75,665273.0,7.78,7.8,7.74,7.75,665273.0
2024-09-06 12:00:00,7.75,7.77,7.72,7.75,585496.0,7.75,7.77,7.72,7.75,585496.0
2024-09-06 12:30:00,7.75,7.79,7.73,7.78,1113640.0,7.75,7.79,7.73,7.78,1113640.0
2024-09-06 13:00:00,7.78,7.81,7.76,7.78,604320.0,7.78,7.81,7.76,7.78,604320.0
2024-09-06 13:30:00,7.79,7.83,7.77,7.82,283107.0,7.79,7.83,7.77,7.82,283107.0
2024-09-06 14:00:00,7.81,7.83,7.78,7.82,421033.0,7.81,7.83,7.78,7.82,421033.0
2024-09-06 14:30:00,7.82,7.85,7.82,7.83,328508.0,7.82,7.85,7.82,7.83,328508.0
2024-09-06 15:00:00,7.83,7.88,7.82,7.88,390927.0,7.83,7.88,7.82,7.88,390927.0
2024-09-06 15:30:00,7.88,7.88,7.78,7.78,1759884.0,7.88,7.88,7.78,7.78,1759884.0
2024-09-09 09:30:00,7.71,7.8,7.62,7.75,1353287.0,7.71,7.8,7.62,7.75,1353287.0
2024-09-09 10:00:00,7.76,7.81,7.7,7.71,1186387.0,7.76,7.81,7.7,7.71,1186387.0
2024-09-09 10:30:00,7.71,7.72,7.66,7.69,990665.0,7.71,7.72,7.66,7.69,990665.0
2024-09-09 11:00:00,7.69,7.73,7.66,7.71,686741.0,7.69,7.73,7.66,7.71,686741.0
2024-09-09 11:30:00,7.71,7.78,7.7,7.76,1353344.0,7.71,7.78,7.7,7.76,1353344.0
2024-09-09 12:00:00,7.76,7.81,7.75,7.78,536751.0,7.76,7.81,7.75,7.78,536751.0
2024-09-09 12:30:00,7.78,7.78,7.74,7.76,558255.0,7.78,7.78,7.74,7.76,558255.0
2024-09-09 13:00:00,7.76,7.76,7.66,7.67,443365.0,7.76,7.76,7.66,7.67,443365.0
2024-09-09 13:30:00,7.67,7.67,7.59,7.6,434145.0,7.67,7.67,7.59,7.6,434145.0
2024-09-09 14:00:00,7.6,7.61,7.57,7.58,535569.0,7.6,7.61,7.57,7.58,535569.0
2024-09-09 14:30:00,7.58,7.59,7.51,7.54,725342.0,7.58,7.59,7.51,7.54,725342.0
2024-09-09 15:00:00,7.54,7.56,7.51,7.52,413240.0,7.54,7.56,7.51,7.52,413240.0
2024-09-09 15:30:00,7.52,7.52,7.44,7.47,2284541.0,7.52,7.52,7.44,7.47,2284541.0
2024-09-10 09:30:00,7.32,7.32,6.98,7.02,2195204.0,7.32,7.32,6.98,7.02,2195204.0
2024-09-10 10:00:00,7.01,7.05,6.9,6.9,1991033.0,7.01,7.05,6.9,6.9,1991033.0
2024-09-10 10:30:00,6.91,6.91,6.84,6.86,2202165.0,6.91,6.91,6.84,6.86,2202165.0
2024-09-10 11:00:00,6.85,6.87,6.8,6.83,1859577.0,6.85,6.87,6.8,6.83,1859577.0
2024-09-10 11:30:00,6.83,6.83,6.75,6.79,3024448.0,6.83,6.83,6.75,6.79,3024448.0
2024-09-10 12:00:00,6.79,6.83,6.76,6.79,1585608.0,6.79,6.83,6.76,6.79,1585608.0
2024-09-10 12:30:00,6.79,6.84,6.78,6.79,692813.0,6.79,6.84,6.78,6.79,692813.0
2024-09-10 13:00:00,6.79,6.81,6.72,6.72,800984.0,6.79,6.81,6.72,6.72,800984.0
2024-09-10 13:30:00,6.73,6.74,6.71,6.72,996360.0,6.73,6.74,6.71,6.72,996360.0
2024-09-10 14:00:00,6.72,6.77,6.71,6.77,1198641.0,6.72,6.77,6.71,6.77,1198641.0
2024-09-10 14:30:00,6.77,6.77,6.72,6.74,913919.0,6.77,6.77,6.72,6.74,913919.0
2024-09-10 15:00:00,6.74,6.79,6.73,6.79,1188334.0,6.74,6.79,6.73,6.79,1188334.0
2024-09-10 15:30:00,6.79,6.82,6.75,6.81,4298087.0,6.79,6.82,6.75,6.81,4298087.0
2024-09-11 09:30:00,6.78,6.87,6.75,6.78,780741.0,6.78,6.87,6.75,6.78,780741.0
2024-09-11 10:00:00,6.78,6.79,6.72,6.74,1071338.0,6.78,6.79,6.72,6.74,1071338.0
2024-09-11 10:30:00,6.74,6.78,6.71,6.72,769233.0,6.74,6.78,6.71,6.72,769233.0
2024-09-11 11:00:00,6.72,6.72,6.66,6.69,1933165.0,6.72,6.72,6.66,6.69,1933165.0
2024-09-11 11:30:00,6.69,6.74,6.67,6.69,1787190.0,6.69,6.74,6.67,6.69,1787190.0
2024-09-11 12:00:00,6.69,6.7,6.65,6.68,1531098.0,6.69,6.7,6.65,6.68,1531098.0
2024-09-11 12:30:00,6.68,6.7,6.67,6.7,763377.0,6.68,6.7,6.67,6.7,763377.0
2024-09-11 13:00:00,6.7,6.76,6.69,6.75,896077.0,6.7,6.76,6.69,6.75,896077.0
2024-09-11 13:30:00,6.75,6.78,6.73,6.74,595073.0,6.75,6.78,6.73,6.74,595073.0
2024-09-11 14:00:00,6.74,6.75,6.73,6.75,260082.0,6.74,6.75,6.73,6.75,260082.0
2024-09-11 14:30:00,6.75,6.78,6.72,6.74,745113.0,6.75,6.78,6.72,6.74,745113.0
2024-09-11 15:00:00,6.74,6.77,6.73,6.75,1135048.0,6.74,6.77,6.73,6.75,1135048.0
2024-09-11 15:30:00,6.75,6.8,6.7,6.79,2924158.0,6.75,6.8,6.7,6.79,2924158.0
2024-09-12 09:30:00,6.77,6.92,6.76,6.85,1068940.0,6.77,6.92,6.76,6.85,1068940.0
2024-09-12 10:00:00,6.85,6.94,6.82,6.94,1354239.0,6.85,6.94,6.82,6.94,1354239.0
2024-09-12 10:30:00,6.94,7.01,6.93,6.97,1421029.0,6.94,7.01,6.93,6.97,1421029.0
2024-09-12 11:00:00,6.97,7.03,6.96,7.03,2577979.0,6.97,7.03,6.96,7.03,2577979.0
2024-09-12 11:30:00,7.03,7.05,6.94,6.96,1630033.0,7.03,7.05,6.94,6.96,1630033.0
2024-09-12 12:00:00,6.96,7.01,6.95,6.99,1512735.0,6.96,7.01,6.95,6.99,1512735.0
2024-09-12 12:30:00,6.99,7.05,6.98,7.04,1537127.0,6.99,7.05,6.98,7.04,1537127.0
2024-09-12 13:00:00,7.05,7.14,7.04,7.12,1250924.0,7.05,7.14,7.04,7.12,1250924.0
2024-09-12 13:30:00,7.12,7.3,7.12,7.27,2700132.0,7.12,7.3,7.12,7.27,2700132.0
2024-09-12 14:00:00,7.26,7.28,7.19,7.24,1397172.0,7.26,7.28,7.19,7.24,1397172.0
2024-09-12 14:30:00,7.23,7.27,7.21,7.25,1160483.0,7.23,7.27,7.21,7.25,1160483.0
2024-09-12 15:00:00,7.26,7.4,7.25,7.38,2476914.0,7.26,7.4,7.25,7.38,2476914.0
2024-09-12 15:30:00,7.38,7.41,7.28,7.31,4574011.0,7.38,7.41,7.28,7.31,4574011.0
2024-09-13 09:30:00,7.35,7.45,7.3,7.43,678315.0,7.35,7.45,7.3,7.43,678315.0
2024-09-13 10:00:00,7.43,7.59,7.4,7.57,1617453.0,7.43,7.59,7.4,7.57,1617453.0
2024-09-13 10:30:00,7.56,7.61,7.51,7.53,910571.0,7.56,7.61,7.51,7.53,910571.0
2024-09-13 11:00:00,7.52,7.53,7.44,7.45,685517.0,7.52,7.53,7.44,7.45,685517.0
2024-09-13 11:30:00,7.45,7.53,7.44,7.53,645459.0,7.45,7.53,7.44,7.53,645459.0
2024-09-13 12:00:00,7.52,7.55,7.48,7.5,876432.0,7.52,7.55,7.48,7.5,876432.0
2024-09-13 12:30:00,7.5,7.62,7.46,7.59,1752519.0,7.5,7.62,7.46,7.59,1752519.0
2024-09-13 13:00:00,7.59,7.64,7.55,7.56,1116793.0,7.59,7.64,7.55,7.56,1116793.0
2024-09-13 13:30:00,7.56,7.58,7.53,7.58,750224.0,7.56,7.58,7.53,7.58,750224.0
2024-09-13 14:00:00,7.58,7.6,7.56,7.58,458728.0,7.58,7.6,7.56,7.58,458728.0
2024-09-13 14:30:00,7.58,7.65,7.57,7.64,677123.0,7.58,7.65,7.57,7.64,677123.0
2024-09-13 15:00:00,7.64,7.65,7.61,7.65,593428.0,7.64,7.65,7.61,7.65,593428.0
2024-09-13 15:30:00,7.65,7.67,7.6,7.66,2065998.0,7.65,7.67,7.6,7.66,2065998.0
2024-09-16 09:30:00,7.8,7.98,7.79,7.91,1646279.0,7.8,7.98,7.79,7.91,1646279.0
2024-09-16 10:00:00,7.91,7.93,7.8,7.83,1205752.0,7.91,7.93,7.8,7.83,1205752.0
2024-09-16 10:30:00,7.84,7.87,7.78,7.83,1799526.0,7.84,7.87,7.78,7.83,1799526.0
2024-09-16 11:00:00,7.84,7.89,7.83,7.87,860483.0,7.84,7.89,7.83,7.87,860483.0
2024-09-16 11:30:00,7.86,7.98,7.86,7.98,1077695.0,7.86,7.98,7.86,7.98,1077695.0
2024-09-16 12:00:00,7.98,8.04,7.97,8.02,756633.0,7.98,8.04,7.97,8.02,756633.0
2024-09-16 12:30:00,8.03,8.06,7.98,8.02,799098.0,8.03,8.06,7.98,8.02,799098.0
2024-09-16 13:00:00,8.02,8.02,7.91,7.96,519100.0,8.02,8.02,7.91,7.96,519100.0
2024-09-16 13:30:00,7.96,7.97,7.91,7.92,411467.0,7.96,7.97,7.91,7.92,411467.0
2024-09-16 14:00:00,7.92,7.93,7.87,7.92,450759.0,7.92,7.93,7.87,7.92,450759.0
2024-09-16 14:30:00,7.91,7.92,7.88,7.9,368100.0,7.91,7.92,7.88,7.9,368100.0
2024-09-16 15:00:00,7.9,7.91,7.88,7.88,399672.0,7.9,7.91,7.88,7.88,399672.0
2024-09-16 15:30:00,7.88,7.92,7.86,7.92,2188322.0,7.88,7.92,7.86,7.92,2188322.0
2024-09-17 09:30:00,7.97,7.98,7.78,7.8,1281236.0,7.97,7.98,7.78,7.8,1281236.0
2024-09-17 10:00:00,7.8,7.85,7.8,7.83,595318.0,7.8,7.85,7.8,7.83,595318.0
2024-09-17 10:30:00,7.83,7.9,7.82,7.86,917800.0,7.83,7.9,7.82,7.86,917800.0
2024-09-17 11:00:00,7.85,7.9,7.84,7.87,1980412.0,7.85,7.9,7.84,7.87,1980412.0
2024-09-17 11:30:00,7.87,7.89,7.84,7.89,1589990.0,7.87,7.89,7.84,7.89,1589990.0
2024-09-17 12:00:00,7.89,7.89,7.78,7.79,824926.0,7.89,7.89,7.78,7.79,824926.0
2024-09-17 12:30:00,7.79,7.79,7.7,7.71,726257.0,7.79,7.79,7.7,7.71,726257.0
2024-09-17 13:00:00,7.7,7.76,7.67,7.76,532574.0,7.7,7.76,7.67,7.76,532574.0
2024-09-17 13:30:00,7.75,7.77,7.69,7.75,733912.0,7.75,7.77,7.69,7.75,733912.0
2024-09-17 14:00:00,7.74,7.75,7.71,7.75,332786.0,7.74,7.75,7.71,7.75,332786.0
2024-09-17 14:30:00,7.74,7.79,7.73,7.78,723335.0,7.74,7.79,7.73,7.78,723335.0
2024-09-17 15:00:00,7.78,7.8,7.74,7.75,313608.0,7.78,7.8,7.74,7.75,313608.0
2024-09-17 15:30:00,7.75,7.8,7.73,7.8,1870305.0,7.75,7.8,7.73,7.8,1870305.0
2024-09-18 09:30:00,7.82,7.84,7.75,7.78,920800.0,7.82,7.84,7.75,7.78,920800.0
2024-09-18 10:00:00,7.77,7.83,7.71,7.82,747552.0,7.77,7.83,7.71,7.82,747552.0
2024-09-18 10:30:00,7.82,7.83,7.74,7.76,406423.0,7.82,7.83,7.74,7.76,406423.0
2024-09-18 11:00:00,7.76,7.76,7.68,7.69,471764.0,7.76,7.76,7.68,7.69,471764.0
2024-09-18 11:30:00,7.69,7.71,7.68,7.69,260841.0,7.69,7.71,7.68,7.69,260841.0
2024-09-18 12:00:00,7.69,7.71,7.68,7.69,444088.0,7.69,7.71,7.68,7.69,444088.0
2024-09-18 12:30:00,7.69,7.72,7.67,7.72,373256.0,7.69,7.72,7.67,7.72,373256.0
2024-09-18 13:00:00,7.72,7.73,7.7,7.72,230973.0,7.72,7.73,7.7,7.72,230973.0
2024-09-18 13:30:00,7.72,7.74,7.7,7.72,386969.0,7.72,7.74,7.7,7.72,386969.0
2024-09-18 14:00:00,7.71,7.9,7.68,7.83,1122123.0,7.71,7.9,7.68,7.83,1122123.0
2024-09-18 14:30:00,7.83,7.94,7.78,7.8,1012345.0,7.83,7.94,7.78,7.8,1012345.0
2024-09-18 15:00:00,7.8,7.81,7.72,7.78,688608.0,7.8,7.81,7.72,7.78,688608.0
2024-09-18 15:30:00,7.78,7.81,7.68,7.7,1695777.0,7.78,7.81,7.68,7.7,1695777.0
2024-09-19 09:30:00,7.88,8.1,7.83,8.09,1370296.0,7.88,8.1,7.83,8.09,1370296.0
2024-09-19 10:00:00,8.09,8.09,7.98,8.01,1307492.0,8.09,8.09,7.98,8.01,1307492.0
2024-09-19 10:30:00,8.01,8.1,8.0,8.08,1110829.0,8.01,8.1,8.0,8.08,1110829.0
2024-09-19 11:00:00,8.08,8.11,8.04,8.06,917819.0,8.08,8.11,8.04,8.06,917819.0
2024-09-19 11:30:00,8.06,8.15,8.05,8.06,856416.0,8.06,8.15,8.05,8.06,856416.0
2024-09-19 12:00:00,8.06,8.11,8.06,8.1,667951.0,8.06,8.11,8.06,8.1,667951.0
2024-09-19 12:30:00,8.1,8.12,8.09,8.11,460778.0,8.1,8.12,8.09,8.11,460778.0
2024-09-19 13:00:00,8.12,8.15,8.1,8.13,502474.0,8.12,8.15,8.1,8.13,502474.0
2024-09-19 13:30:00,8.13,8.2,8.11,8.14,666879.0,8.13,8.2,8.11,8.14,666879.0
2024-09-19 14:00:00,8.14,8.15,8.03,8.04,624379.0,8.14,8.15,8.03,8.04,624379.0
2024-09-19 14:30:00,8.03,8.04,7.96,7.97,809419.0,8.03,8.04,7.96,7.97,809419.0
2024-09-19 15:00:00,7.97,7.98,7.91,7.93,580274.0,7.97,7.98,7.91,7.93,580274.0
2024-09-19 15:30:00,7.93,7.93,7.89,7.93,1773300.0,7.93,7.93,7.89,7.93,1773300.0
2024-09-20 09:30:00,7.94,7.97,7.86,7.94,1552496.0,7.94,7.97,7.86,7.94,1552496.0
2024-09-20 10:00:00,7.94,7.95,7.83,7.88,1303469.0,7.94,7.95,7.83,7.88,1303469.0
2024-09-20 10:30:00,7.88,7.92,7.84,7.91,954313.0,7.88,7.92,7.84,7.91,954313.0
2024-09-20 11:00:00,7.91,8.02,7.9,8.01,922879.0,7.91,8.02,7.9,8.01,922879.0
2024-09-20 11:30:00,8.01,8.07,7.97,8.04,1280861.0,8.01,8.07,7.97,8.04,1280861.0
2024-09-20 12:00:00,8.04,8.04,7.97,8.0,793417.0,8.04,8.04,7.97,8.0,793417.0
2024-09-20 12:30:00,8.0,8.04,7.99,8.01,789089.0,8.0,8.04,7.99,8.01,789089.0
2024-09-20 13:00:00,8.01,8.02,7.97,7.99,600561.0,8.01,8.02,7.97,7.99,600561.0
2024-09-20 13:30:00,7.99,8.0,7.94,7.95,604209.0,7.99,8.0,7.94,7.95,604209.0
2024-09-20 14:00:00,7.95,7.98,7.92,7.96,1195886.0,7.95,7.98,7.92,7.96,1195886.0
2024-09-20 14:30:00,7.96,7.97,7.9,7.91,1058963.0,7.96,7.97,7.9,7.91,1058963.0
2024-09-20 15:00:00,7.92,7.94,7.86,7.91,835426.0,7.92,7.94,7.86,7.91,835426.0
2024-09-20 15:30:00,7.91,8.03,7.9,8.0,4565679.0,7.91,8.03,7.9,8.0,4565679.0
2024-09-23 09:30:00,7.82,7.85,7.53,7.56,2256577.0,7.82,7.85,7.53,7.56,2256577.0
2024-09-23 10:00:00,7.56,7.62,7.53,7.6,1003220.0,7.56,7.62,7.53,7.6,1003220.0
2024-09-23 10:30:00,7.61,7.67,7.55,7.66,1763377.0,7.61,7.67,7.55,7.66,1763377.0
2024-09-23 11:00:00,7.66,7.74,7.65,7.74,1670696.0,7.66,7.74,7.65,7.74,1670696.0
2024-09-23 11:30:00,7.74,7.75,7.69,7.72,1346032.0,7.74,7.75,7.69,7.72,1346032.0
2024-09-23 12:00:00,7.71,7.78,7.7,7.77,1038428.0,7.71,7.78,7.7,7.77,1038428.0
2024-09-23 12:30:00,7.76,7.82,7.76,7.8,879209.0,7.76,7.82,7.76,7.8,879209.0
2024-09-23 13:00:00,7.8,7.82,7.74,7.82,584330.0,7.8,7.82,7.74,7.82,584330.0
2024-09-23 13:30:00,7.82,7.83,7.78,7.8,428662.0,7.82,7.83,7.78,7.8,428662.0
2024-09-23 14:00:00,7.81,7.82,7.78,7.81,351958.0,7.81,7.82,7.78,7.81,351958.0
2024-09-23 14:30:00,7.81,7.85,7.8,7.85,285262.0,7.81,7.85,7.8,7.85,285262.0
2024-09-23 15:00:00,7.85,7.87,7.83,7.85,526423.0,7.85,7.87,7.83,7.85,526423.0
2024-09-23 15:30:00,7.85,7.85,7.75,7.77,2161355.0,7.85,7.85,7.75,7.77,2161355.0
2024-09-24 09:30:00,7.96,8.08,7.95,7.95,911500.0,7.96,8.08,7.95,7.95,911500.0
2024-09-24 10:00:00,7.96,7.98,7.88,7.95,618875.0,7.96,7.98,7.88,7.95,618875.0
2024-09-24 10:30:00,7.95,8.03,7.94,8.0,1081790.0,7.95,8.03,7.94,8.0,1081790.0
2024-09-24 11:00:00,8.01,8.07,7.95,7.97,820808.0,8.01,8.07,7.95,7.97,820808.0
2024-09-24 11:30:00,7.97,7.97,7.87,7.91,812749.0,7.97,7.97,7.87,7.91,812749.0
2024-09-24 12:00:00,7.91,7.99,7.9,7.92,741841.0,7.91,7.99,7.9,7.92,741841.0
2024-09-24 12:30:00,7.93,7.98,7.91,7.97,619631.0,7.93,7.98,7.91,7.97,619631.0
2024-09-24 13:00:00,7.97,8.0,7.95,7.98,366961.0,7.97,8.0,7.95,7.98,366961.0
2024-09-24 13:30:00,7.98,8.0,7.95,7.99,366937.0,7.98,8.0,7.95,7.99,366937.0
2024-09-24 14:00:00,7.98,8.0,7.97,7.97,399556.0,7.98,8.0,7.97,7.97,399556.0
2024-09-24 14:30:00,7.98,7.99,7.95,7.98,286632.0,7.98,7.99,7.95,7.98,286632.0
2024-09-24 15:00:00,7.98,8.02,7.97,8.0,378627.0,7.98,8.02,7.97,8.0,378627.0
2024-09-24 15:30:00,8.01,8.03,7.99,7.99,1275083.0,8.01,8.03,7.99,7.99,1275083.0
2024-09-25 09:30:00,7.99,8.02,7.88,7.91,493366.0,7.99,8.02,7.88,7.91,493366.0
2024-09-25 10:00:00,7.91,7.98,7.88,7.97,550305.0,7.91,7.98,7.88,7.97,550305.0
2024-09-25 10:30:00,7.98,8.01,7.97,7.99,801684.0,7.98,8.01,7.97,7.99,801684.0
2024-09-25 11:00:00,7.99,8.05,7.97,8.02,598272.0,7.99,8.05,7.97,8.02,598272.0
2024-09-25 11:30:00,8.01,8.06,8.01,8.03,591005.0,8.01,8.06,8.01,8.03,591005.0
2024-09-25 12:00:00,8.03,8.09,8.01,8.08,478681.0,8.03,8.09,8.01,8.08,478681.0
2024-09-25 12:30:00,8.08,8.11,8.07,8.09,616781.0,8.08,8.11,8.07,8.09,616781.0
2024-09-25 13:00:00,8.09,8.15,8.08,8.13,531357.0,8.09,8.15,8.08,8.13,531357.0
2024-09-25 13:30:00,8.13,8.19,8.12,8.15,1645057.0,8.13,8.19,8.12,8.15,1645057.0
2024-09-25 14:00:00,8.15,8.25,8.14,8.23,768869.0,8.15,8.25,8.14,8.23,768869.0
2024-09-25 14:30:00,8.23,8.25,8.2,8.22,613447.0,8.23,8.25,8.2,8.22,613447.0
2024-09-25 15:00:00,8.22,8.31,8.22,8.3,947442.0,8.22,8.31,8.22,8.3,947442.0
2024-09-25 15:30:00,8.3,8.37,8.27,8.29,4210862.0,8.3,8.37,8.27,8.29,4210862.0
2024-09-26 09:30:00,8.55,8.73,8.43,8.67,1324505.0,8.55,8.73,8.43,8.67,1324505.0
2024-09-26 10:00:00,8.67,8.73,8.61,8.65,832740.0,8.67,8.73,8.61,8.65,832740.0
2024-09-26 10:30:00,8.65,8.65,8.5,8.54,1180534.0,8.65,8.65,8.5,8.54,1180534.0
2024-09-26 11:00:00,8.54,8.58,8.52,8.53,855121.0,8.54,8.58,8.52,8.53,855121.0
2024-09-26 11:30:00,8.53,8.64,8.52,8.59,519468.0,8.53,8.64,8.52,8.59,519468.0
2024-09-26 12:00:00,8.59,8.64,8.57,8.6,365745.0,8.59,8.64,8.57,8.6,365745.0
2024-09-26 12:30:00,8.6,8.66,8.59,8.65,465496.0,8.6,8.66,8.59,8.65,465496.0
2024-09-26 13:00:00,8.66,8.68,8.63,8.68,333251.0,8.66,8.68,8.63,8.68,333251.0
2024-09-26 13:30:00,8.68,8.72,8.67,8.72,215324.0,8.68,8.72,8.67,8.72,215324.0
2024-09-26 14:00:00,8.71,8.77,8.7,8.73,724090.0,8.71,8.77,8.7,8.73,724090.0
2024-09-26 14:30:00,8.73,8.73,8.68,8.7,431001.0,8.73,8.73,8.68,8.7,431001.0
2024-09-26 15:00:00,8.71,8.72,8.66,8.71,662459.0,8.71,8.72,8.66,8.71,662459.0
2024-09-26 15:30:00,8.71,8.75,8.66,8.75,2902899.0,8.71,8.75,8.66,8.75,2902899.0
2024-09-27 09:30:00,8.8,8.83,8.73,8.79,749372.0,8.8,8.83,8.73,8.79,749372.0
2024-09-27 10:00:00,8.79,8.93,8.76,8.88,1876494.0,8.79,8.93,8.76,8.88,1876494.0
2024-09-27 10:30:00,8.88,8.92,8.84,8.91,1080812.0,8.88,8.92,8.84,8.91,1080812.0
2024-09-27 11:00:00,8.91,8.99,8.9,8.92,1055936.0,8.91,8.99,8.9,8.92,1055936.0
2024-09-27 11:30:00,8.93,8.99,8.92,8.95,959883.0,8.93,8.99,8.92,8.95,959883.0
2024-09-27 12:00:00,8.95,8.98,8.94,8.95,590135.0,8.95,8.98,8.94,8.95,590135.0
2024-09-27 12:30:00,8.95,8.96,8.9,8.91,504338.0,8.95,8.96,8.9,8.91,504338.0
2024-09-27 13:00:00,8.91,8.95,8.9,8.94,452634.0,8.91,8.95,8.9,8.94,452634.0
2024-09-27 13:30:00,8.94,9.03,8.93,8.97,1098671.0,8.94,9.03,8.93,8.97,1098671.0
2024-09-27 14:00:00,8.97,9.01,8.96,8.96,339002.0,8.97,9.01,8.96,8.96,339002.0
2024-09-27 14:30:00,8.96,8.98,8.94,8.96,796625.0,8.96,8.98,8.94,8.96,796625.0
2024-09-27 15:00:00,8.96,8.99,8.96,8.97,271387.0,8.96,8.99,8.96,8.97,271387.0
2024-09-27 15:30:00,8.97,8.98,8.93,8.94,1685175.0,8.97,8.98,8.93,8.94,1685175.0
2024-09-30 09:30:00,8.95,9.0,8.86,8.9,360026.0,8.95,9.0,8.86,8.9,360026.0
2024-09-30 10:00:00,8.9,8.91,8.8,8.81,469958.0,8.9,8.91,8.8,8.81,469958.0
2024-09-30 10:30:00,8.82,8.92,8.81,8.86,550904.0,8.82,8.92,8.81,8.86,550904.0
2024-09-30 11:00:00,8.86,8.91,8.83,8.88,637655.0,8.86,8.91,8.83,8.88,637655.0
2024-09-30 11:30:00,8.89,8.92,8.83,8.91,1007495.0,8.89,8.92,8.83,8.91,1007495.0
2024-09-30 12:00:00,8.91,8.93,8.89,8.92,233141.0,8.91,8.93,8.89,8.92,233141.0
2024-09-30 12:30:00,8.92,8.93,8.88,8.9,355023.0,8.92,8.93,8.88,8.9,355023.0
2024-09-30 13:00:00,8.91,8.92,8.84,8.85,476001.0,8.91,8.92,8.84,8.85,476001.0
2024-09-30 13:30:00,8.84,8.85,8.81,8.84,617986.0,8.84,8.85,8.81,8.84,617986.0
2024-09-30 14:00:00,8.84,8.89,8.82,8.85,1175561.0,8.84,8.89,8.82,8.85,1175561.0
2024-09-30 14:30:00,8.85,8.91,8.83,8.88,224605.0,8.85,8.91,8.83,8.88,224605.0
2024-09-30 15:00:00,8.88,8.89,8.85,8.88,357393.0,8.88,8.89,8.85,8.88,357393.0
2024-09-30 15:30:00,8.88,8.92,8.85,8.92,2064370.0,8.88,8.92,8.85,8.92,2064370.0
2024-10-01 09:30:00,8.88,8.9,8.74,8.82,1064556.0,8.88,8.9,8.74,8.82,1064556.0
2024-10-01 10:00:00,8.81,8.87,8.76,8.77,1138085.0,8.81,8.87,8.76,8.77,1138085.0
2024-10-01 10:30:00,8.77,8.84,8.73,8.84,760686.0,8.77,8.84,8.73,8.84,760686.0
2024-10-01 11:00:00,8.84,8.85,8.74,8.82,1091059.0,8.84,8.85,8.74,8.82,1091059.0
2024-10-01 11:30:00,8.82,8.87,8.8,8.85,1155846.0,8.82,8.87,8.8,8.85,1155846.0
2024-10-01 12:00:00,8.84,8.87,8.82,8.85,886315.0,8.84,8.87,8.82,8.85,886315.0
2024-10-01 12:30:00,8.85,8.88,8.8,8.86,684911.0,8.85,8.88,8.8,8.86,684911.0
2024-10-01 13:00:00,8.86,8.86,8.83,8.84,194304.0,8.86,8.86,8.83,8.84,194304.0
2024-10-01 13:30:00,8.84,8.9,8.83,8.89,346030.0,8.84,8.9,8.83,8.89,346030.0
2024-10-01 14:00:00,8.89,8.98,8.89,8.97,232435.0,8.89,8.98,8.89,8.97,232435.0
2024-10-01 14:30:00,8.97,8.98,8.91,8.93,760753.0,8.97,8.98,8.91,8.93,760753.0
2024-10-01 15:00:00,8.93,8.94,8.9,8.91,454426.0,8.93,8.94,8.9,8.91,454426.0
2024-10-01 15:30:00,8.92,8.92,8.86,8.86,2308851.0,8.92,8.92,8.86,8.86,2308851.0
2024-10-02 09:30:00,8.72,8.73,8.56,8.58,1158696.0,8.72,8.73,8.56,8.58,1158696.0
2024-10-02 10:00:00,8.58,8.68,8.58,8.6,635624.0,8.58,8.68,8.58,8.6,635624.0
2024-10-02 10:30:00,8.6,8.66,8.59,8.6,786810.0,8.6,8.66,8.59,8.6,786810.0
2024-10-02 11:00:00,8.6,8.71,8.6,8.7,921566.0,8.6,8.71,8.6,8.7,921566.0
2024-10-02 11:30:00,8.7,8.71,8.63,8.67,992485.0,8.7,8.71,8.63,8.67,992485.0
2024-10-02 12:00:00,8.67,8.72,8.64,8.68,1009946.0,8.67,8.72,8.64,8.68,1009946.0
2024-10-02 12:30:00,8.68,8.68,8.6,8.6,479182.0,8.68,8.68,8.6,8.6,479182.0
2024-10-02 13:00:00,8.61,8.63,8.59,8.62,335003.0,8.61,8.63,8.59,8.62,335003.0
2024-10-02 13:30:00,8.62,8.66,8.6,8.66,579454.0,8.62,8.66,8.6,8.66,579454.0
2024-10-02 14:00:00,8.66,8.68,8.63,8.66,606418.0,8.66,8.68,8.63,8.66,606418.0
2024-10-02 14:30:00,8.66,8.69,8.63,8.65,822497.0,8.66,8.69,8.63,8.65,822497.0
2024-10-02 15:00:00,8.64,8.66,8.63,8.64,572908.0,8.64,8.66,8.63,8.64,572908.0
2024-10-02 15:30:00,8.64,8.66,8.59,8.64,2445510.0,8.64,8.66,8.59,8.64,2445510.0
2024-10-03 09:30:00,8.57,8.63,8.45,8.49,697746.0,8.57,8.63,8.45,8.49,697746.0
2024-10-03 10:00:00,8.49,8.56,8.47,8.54,1165437.0,8.49,8.56,8.47,8.54,1165437.0
2024-10-03 10:30:00,8.54,8.62,8.52,8.59,794749.0,8.54,8.62,8.52,8.59,794749.0
2024-10-03 11:00:00,8.59,8.61,8.57,8.61,678260.0,8.59,8.61,8.57,8.61,678260.0
2024-10-03 11:30:00,8.61,8.66,8.6,8.66,496060.0,8.61,8.66,8.6,8.66,496060.0
2024-10-03 12:00:00,8.66,8.69,8.62,8.66,454817.0,8.66,8.69,8.62,8.66,454817.0
2024-10-03 12:30:00,8.66,8.66,8.63,8.63,184805.0,8.66,8.66,8.63,8.63,184805.0
2024-10-03 13:00:00,8.63,8.68,8.62,8.66,315520.0,8.63,8.68,8.62,8.66,315520.0
2024-10-03 13:30:00,8.65,8.67,8.63,8.66,255800.0,8.65,8.67,8.63,8.66,255800.0
2024-10-03 14:00:00,8.66,8.66,8.64,8.65,186374.0,8.66,8.66,8.64,8.65,186374.0
2024-10-03 14:30:00,8.65,8.65,8.57,8.58,396771.0,8.65,8.65,8.57,8.58,396771.0
2024-10-03 15:00:00,8.58,8.6,8.54,8.57,357187.0,8.58,8.6,8.54,8.57,357187.0
2024-10-03 15:30:00,8.58,8.6,8.55,8.6,1382129.0,8.58,8.6,8.55,8.6,1382129.0
2024-10-04 09:30:00,8.73,8.94,8.73,8.86,434855.0,8.73,8.94,8.73,8.86,434855.0
2024-10-04 10:00:00,8.87,8.98,8.81,8.95,569371.0,8.87,8.98,8.81,8.95,569371.0
2024-10-04 10:30:00,8.94,9.04,8.94,9.04,675543.0,8.94,9.04,8.94,9.04,675543.0
2024-10-04 11:00:00,9.03,9.05,8.96,8.97,389635.0,9.03,9.05,8.96,8.97,389635.0
2024-10-04 11:30:00,8.97,9.03,8.95,9.03,241163.0,8.97,9.03,8.95,9.03,241163.0
2024-10-04 12:00:00,9.03,9.04,8.96,8.98,183966.0,9.03,9.04,8.96,8.98,183966.0
2024-10-04 12:30:00,8.97,9.01,8.93,8.95,413876.0,8.97,9.01,8.93,8.95,413876.0
2024-10-04 13:00:00,8.94,8.94,8.85,8.87,359474.0,8.94,8.94,8.85,8.87,359474.0
2024-10-04 13:30:00,8.87,8.91,8.84,8.89,316029.0,8.87,8.91,8.84,8.89,316029.0
2024-10-04 14:00:00,8.89,8.91,8.87,8.88,311141.0,8.89,8.91,8.87,8.88,311141.0
2024-10-04 14:30:00,8.88,8.92,8.87,8.88,303027.0,8.88,8.92,8.87,8.88,303027.0
2024-10-04 15:00:00,8.88,8.9,8.85,8.88,285867.0,8.88,8.9,8.85,8.88,285867.0
2024-10-04 15:30:00,8.88,8.88,8.82,8.84,1074943.0,8.88,8.88,8.82,8.84,1074943.0
2024-10-07 09:30:00,8.8,8.81,8.54,8.59,814345.0,8.8,8.81,8.54,8.59,814345.0
2024-10-07 10:00:00,8.59,8.72,8.56,8.67,1632628.0,8.59,8.72,8.56,8.67,1632628.0
2024-10-07 10:30:00,8.67,8.67,8.52,8.53,567004.0,8.67,8.67,8.52,8.53,567004.0
2024-10-07 11:00:00,8.53,8.54,8.47,8.49,626438.0,8.53,8.54,8.47,8.49,626438.0
2024-10-07 11:30:00,8.49,8.52,8.46,8.5,662071.0,8.49,8.52,8.46,8.5,662071.0
2024-10-07 12:00:00,8.49,8.5,8.44,8.5,488834.0,8.49,8.5,8.44,8.5,488834.0
2024-10-07 12:30:00,8.5,8.54,8.47,8.54,363119.0,8.5,8.54,8.47,8.54,363119.0
2024-10-07 13:00:00,8.54,8.55,8.51,8.51,373012.0,8.54,8.55,8.51,8.51,373012.0
2024-10-07 13:30:00,8.52,8.53,8.47,8.47,384236.0,8.52,8.53,8.47,8.47,384236.0
2024-10-07 14:00:00,8.47,8.48,8.44,8.45,328819.0,8.47,8.48,8.44,8.45,328819.0
2024-10-07 14:30:00,8.45,8.53,8.42,8.44,838874.0,8.45,8.53,8.42,8.44,838874.0
2024-10-07 15:00:00,8.44,8.54,8.43,8.52,903537.0,8.44,8.54,8.43,8.52,903537.0
2024-10-07 15:30:00,8.52,8.55,8.5,8.5,1605555.0,8.52,8.55,8.5,8.5,1605555.0
2024-10-08 09:30:00,8.57,8.69,8.47,8.52,1248762.0,8.57,8.69,8.47,8.52,1248762.0
2024-10-08 10:00:00,8.52,8.57,8.48,8.54,532374.0,8.52,8.57,8.48,8.54,532374.0
2024-10-08 10:30:00,8.54,8.63,8.54,8.59,794863.0,8.54,8.63,8.54,8.59,794863.0
2024-10-08 11:00:00,8.59,8.64,8.56,8.62,631752.0,8.59,8.64,8.56,8.62,631752.0
2024-10-08 11:30:00,8.63,8.64,8.58,8.63,933878.0,8.63,8.64,8.58,8.63,933878.0
2024-10-08 12:00:00,8.62,8.66,8.59,8.6,1068380.0,8.62,8.66,8.59,8.6,1068380.0
2024-10-08 12:30:00,8.6,8.61,8.56,8.57,336487.0,8.6,8.61,8.56,8.57,336487.0
2024-10-08 13:00:00,8.57,8.57,8.49,8.52,860650.0,8.57,8.57,8.49,8.52,860650.0
2024-10-08 13:30:00,8.51,8.56,8.5,8.56,372588.0,8.51,8.56,8.5,8.56,372588.0
2024-10-08 14:00:00,8.56,8.57,8.54,8.54,293565.0,8.56,8.57,8.54,8.54,293565.0
2024-10-08 14:30:00,8.54,8.58,8.53,8.58,325293.0,8.54,8.58,8.53,8.58,325293.0
2024-10-08 15:00:00,8.58,8.58,8.51,8.53,480156.0,8.58,8.58,8.51,8.53,480156.0
2024-10-08 15:30:00,8.53,8.53,8.49,8.5,1058631.0,8.53,8.53,8.49,8.5,1058631.0
2024-10-09 09:30:00,8.51,8.51,8.41,8.43,319151.0,8.51,8.51,8.41,8.43,319151.0
2024-10-09 10:00:00,8.44,8.44,8.29,8.29,510562.0,8.44,8.44,8.29,8.29,510562.0
2024-10-09 10:30:00,8.29,8.32,8.27,8.3,563853.0,8.29,8.32,8.27,8.3,563853.0
2024-10-09 11:00:00,8.3,8.35,8.23,8.35,1917027.0,8.3,8.35,8.23,8.35,1917027.0
2024-10-09 11:30:00,8.35,8.38,8.3,8.35,814688.0,8.35,8.38,8.3,8.35,814688.0
2024-10-09 12:00:00,8.35,8.43,8.34,8.4,970280.0,8.35,8.43,8.34,8.4,970280.0
2024-10-09 12:30:00,8.4,8.43,8.38,8.38,558141.0,8.4,8.43,8.38,8.38,558141.0
2024-10-09 13:00:00,8.38,8.41,8.36,8.37,598840.0,8.38,8.41,8.36,8.37,598840.0
2024-10-09 13:30:00,8.37,8.43,8.35,8.43,573179.0,8.37,8.43,8.35,8.43,573179.0
2024-10-09 14:00:00,8.43,8.43,8.38,8.41,230462.0,8.43,8.43,8.38,8.41,230462.0
2024-10-09 14:30:00,8.41,8.44,8.37,8.44,535906.0,8.41,8.44,8.37,8.44,535906.0
2024-10-09 15:00:00,8.43,8.44,8.4,8.43,755848.0,8.43,8.44,8.4,8.43,755848.0
2024-10-09 15:30:00,8.43,8.44,8.4,8.42,2390904.0,8.43,8.44,8.4,8.42,2390904.0
2024-10-10 09:30:00,8.37,8.4,8.3,8.37,460956.0,8.37,8.4,8.3,8.37,460956.0
2024-10-10 10:00:00,8.37,8.41,8.32,8.33,742955.0,8.37,8.41,8.32,8.33,742955.0
2024-10-10 10:30:00,8.33,8.33,8.26,8.28,1633302.0,8.33,8.33,8.26,8.28,1633302.0
2024-10-10 11:00:00,8.28,8.36,8.27,8.36,559391.0,8.28,8.36,8.27,8.36,559391.0
2024-10-10 11:30:00,8.35,8.37,8.31,8.35,657667.0,8.35,8.37,8.31,8.35,657667.0
2024-10-10 12:00:00,8.34,8.38,8.34,8.37,532782.0,8.34,8.38,8.34,8.37,532782.0
2024-10-10 12:30:00,8.37,8.38,8.34,8.38,724981.0,8.37,8.38,8.34,8.38,724981.0
2024-10-10 13:00:00,8.37,8.38,8.31,8.32,502121.0,8.37,8.38,8.31,8.32,502121.0
2024-10-10 13:30:00,8.31,8.36,8.31,8.34,437699.0,8.31,8.36,8.31,8.34,437699.0
2024-10-10 14:00:00,8.34,8.34,8.29,8.32,385277.0,8.34,8.34,8.29,8.32,385277.0
2024-10-10 14:30:00,8.32,8.36,8.31,8.34,239180.0,8.32,8.36,8.31,8.34,239180.0
2024-10-10 15:00:00,8.35,8.36,8.33,8.36,242147.0,8.35,8.36,8.33,8.36,242147.0
2024-10-10 15:30:00,8.36,8.37,8.33,8.36,1101784.0,8.36,8.37,8.33,8.36,1101784.0
2024-10-11 09:30:00,8.34,8.44,8.31,8.44,1468572.0,8.34,8.44,8.31,8.44,1468572.0
2024-10-11 10:00:00,8.44,8.44,8.33,8.33,358961.0,8.44,8.44,8.33,8.33,358961.0
2024-10-11 10:30:00,8.34,8.39,8.33,8.34,342519.0,8.34,8.39,8.33,8.34,342519.0
2024-10-11 11:00:00,8.34,8.36,8.31,8.33,376571.0,8.34,8.36,8.31,8.33,376571.0
2024-10-11 11:30:00,8.32,8.34,8.3,8.3,387672.0,8.32,8.34,8.3,8.3,387672.0
2024-10-11 12:00:00,8.3,8.36,8.28,8.36,234601.0,8.3,8.36,8.28,8.36,234601.0
2024-10-11 12:30:00,8.36,8.36,8.33,8.34,196976.0,8.36,8.36,8.33,8.34,196976.0
2024-10-11 13:00:00,8.34,8.37,8.33,8.36,205982.0,8.34,8.37,8.33,8.36,205982.0
2024-10-11 13:30:00,8.36,8.36,8.31,8.33,170557.0,8.36,8.36,8.31,8.33,170557.0
2024-10-11 14:00:00,8.32,8.34,8.3,8.33,180713.0,8.32,8.34,8.3,8.33,180713.0
2024-10-11 14:30:00,8.34,8.35,8.32,8.35,243498.0,8.34,8.35,8.32,8.35,243498.0
2024-10-11 15:00:00,8.34,8.36,8.3,8.3,525954.0,8.34,8.36,8.3,8.3,525954.0
2024-10-11 15:30:00,8.3,8.32,8.27,8.31,2220442.0,8.3,8.32,8.27,8.31,2220442.0
2024-10-14 09:30:00,8.27,8.47,8.26,8.46,702333.0,8.27,8.47,8.26,8.46,702333.0
2024-10-14 10:00:00,8.46,8.59,8.42,8.44,1990842.0,8.46,8.59,8.42,8.44,1990842.0
2024-10-14 10:30:00,8.44,8.49,8.41,8.47,1334119.0,8.44,8.49,8.41,8.47,1334119.0
2024-10-14 11:00:00,8.48,8.58,8.47,8.54,1036737.0,8.48,8.58,8.47,8.54,1036737.0
2024-10-14 11:30:00,8.54,8.67,8.53,8.67,1115954.0,8.54,8.67,8.53,8.67,1115954.0
2024-10-14 12:00:00,8.67,8.75,8.66,8.75,722409.0,8.67,8.75,8.66,8.75,722409.0
2024-10-14 12:30:00,8.75,8.8,8.71,8.76,854040.0,8.75,8.8,8.71,8.76,854040.0
2024-10-14 13:00:00,8.77,8.85,8.76,8.82,776275.0,8.77,8.85,8.76,8.82,776275.0
2024-10-14 13:30:00,8.83,8.91,8.81,8.91,1230134.0,8.83,8.91,8.81,8.91,1230134.0
2024-10-14 14:00:00,8.91,9.01,8.88,8.99,1020319.0,8.91,9.01,8.88,8.99,1020319.0
2024-10-14 14:30:00,9.0,9.01,8.93,8.99,809454.0,9.0,9.01,8.93,8.99,809454.0
2024-10-14 15:00:00,8.98,9.03,8.97,9.01,960457.0,8.98,9.03,8.97,9.01,960457.0
2024-10-14 15:30:00,9.01,9.11,8.97,9.06,3620905.0,9.01,9.11,8.97,9.06,3620905.0
2024-10-15 09:30:00,9.09,9.31,9.07,9.3,994252.0,9.09,9.31,9.07,9.3,994252.0
2024-10-15 10:00:00,9.31,9.37,9.23,9.34,1218048.0,9.31,9.37,9.23,9.34,1218048.0
2024-10-15 10:30:00,9.34,9.37,9.24,9.34,1055726.0,9.34,9.37,9.24,9.34,1055726.0
2024-10-15 11:00:00,9.34,9.45,9.34,9.41,1440275.0,9.34,9.45,9.34,9.41,1440275.0
2024-10-15 11:30:00,9.42,9.49,9.4,9.42,1106561.0,9.42,9.49,9.4,9.42,1106561.0
2024-10-15 12:00:00,9.42,9.47,9.4,9.42,1034622.0,9.42,9.47,9.4,9.42,1034622.0
2024-10-15 12:30:00,9.42,9.45,9.4,9.42,692344.0,9.42,9.45,9.4,9.42,692344.0
2024-10-15 13:00:00,9.41,9.47,9.4,9.42,817039.0,9.41,9.47,9.4,9.42,817039.0
2024-10-15 13:30:00,9.43,9.45,9.38,9.39,996869.0,9.43,9.45,9.38,9.39,996869.0
2024-10-15 14:00:00,9.38,9.48,9.38,9.47,668951.0,9.38,9.48,9.38,9.47,668951.0
2024-10-15 14:30:00,9.47,9.5,9.41,9.46,976068.0,9.47,9.5,9.41,9.46,976068.0
2024-10-15 15:00:00,9.45,9.46,9.33,9.36,1061707.0,9.45,9.46,9.33,9.36,1061707.0
2024-10-15 15:30:00,9.36,9.41,9.31,9.4,3051714.0,9.36,9.41,9.31,9.4,3051714.0
2024-10-16 09:30:00,9.45,9.5,9.39,9.43,1164196.0,9.45,9.5,9.39,9.43,1164196.0
2024-10-16 10:00:00,9.43,9.54,9.42,9.51,746231.0,9.43,9.54,9.42,9.51,746231.0
2024-10-16 10:30:00,9.51,9.55,9.49,9.52,756252.0,9.51,9.55,9.49,9.52,756252.0
2024-10-16 11:00:00,9.52,9.58,9.45,9.5,984819.0,9.52,9.58,9.45,9.5,984819.0
2024-10-16 11:30:00,9.49,9.54,9.48,9.52,716431.0,9.49,9.54,9.48,9.52,716431.0
2024-10-16 12:00:00,9.52,9.54,9.51,9.51,431366.0,9.52,9.54,9.51,9.51,431366.0
2024-10-16 12:30:00,9.51,9.57,9.49,9.5,508591.0,9.51,9.57,9.49,9.5,508591.0
2024-10-16 13:00:00,9.5,9.5,9.44,9.48,556168.0,9.5,9.5,9.44,9.48,556168.0
2024-10-16 13:30:00,9.47,9.55,9.47,9.54,474312.0,9.47,9.55,9.47,9.54,474312.0
2024-10-16 14:00:00,9.55,9.55,9.52,9.55,390616.0,9.55,9.55,9.52,9.55,390616.0
2024-10-16 14:30:00,9.54,9.56,9.43,9.44,725236.0,9.54,9.56,9.43,9.44,725236.0
2024-10-16 15:00:00,9.43,9.45,9.38,9.39,863772.0,9.43,9.45,9.38,9.39,863772.0
2024-10-16 15:30:00,9.39,9.5,9.39,9.5,1847177.0,9.39,9.5,9.39,9.5,1847177.0
2024-10-17 09:30:00,9.43,9.49,9.33,9.39,558599.0,9.43,9.49,9.33,9.39,558599.0
2024-10-17 10:00:00,9.39,9.52,9.39,9.46,607966.0,9.39,9.52,9.39,9.46,607966.0
2024-10-17 10:30:00,9.46,9.49,9.43,9.47,463985.0,9.46,9.49,9.43,9.47,463985.0
2024-10-17 11:00:00,9.47,9.54,9.44,9.52,1128036.0,9.47,9.54,9.44,9.52,1128036.0
2024-10-17 11:30:00,9.53,9.57,9.52,9.54,436805.0,9.53,9.57,9.52,9.54,436805.0
2024-10-17 12:00:00,9.53,9.58,9.51,9.51,339204.0,9.53,9.58,9.51,9.51,339204.0
2024-10-17 12:30:00,9.51,9.54,9.5,9.53,358571.0,9.51,9.54,9.5,9.53,358571.0
2024-10-17 13:00:00,9.53,9.56,9.51,9.55,346909.0,9.53,9.56,9.51,9.55,346909.0
2024-10-17 13:30:00,9.55,9.57,9.49,9.5,438263.0,9.55,9.57,9.49,9.5,438263.0
2024-10-17 14:00:00,9.5,9.53,9.48,9.49,453228.0,9.5,9.53,9.48,9.49,453228.0
2024-10-17 14:30:00,9.49,9.5,9.42,9.43,548332.0,9.49,9.5,9.42,9.43,548332.0
2024-10-17 15:00:00,9.42,9.43,9.36,9.39,935301.0,9.42,9.43,9.36,9.39,935301.0
2024-10-17 15:30:00,9.39,9.48,9.35,9.48,2785735.0,9.39,9.48,9.35,9.48,2785735.0
2024-10-18 09:30:00,9.47,9.57,9.38,9.52,394031.0,9.47,9.57,9.38,9.52,394031.0
2024-10-18 10:00:00,9.52,9.54,9.48,9.5,327841.0,9.52,9.54,9.48,9.5,327841.0
2024-10-18 10:30:00,9.51,9.51,9.45,9.46,274995.0,9.51,9.51,9.45,9.46,274995.0
2024-10-18 11:00:00,9.46,9.46,9.42,9.46,302123.0,9.46,9.46,9.42,9.46,302123.0
2024-10-18 11:30:00,9.46,9.48,9.43,9.44,177273.0,9.46,9.48,9.43,9.44,177273.0
2024-10-18 12:00:00,9.44,9.49,9.43,9.49,251070.0,9.44,9.49,9.43,9.49,251070.0
2024-10-18 12:30:00,9.49,9.49,9.46,9.46,174453.0,9.49,9.49,9.46,9.46,174453.0
2024-10-18 13:00:00,9.46,9.47,9.41,9.42,232309.0,9.46,9.47,9.41,9.42,232309.0
2024-10-18 13:30:00,9.42,9.43,9.41,9.43,83824.0,9.42,9.43,9.41,9.43,83824.0
2024-10-18 14:00:00,9.42,9.43,9.4,9.43,160201.0,9.42,9.43,9.4,9.43,160201.0
2024-10-18 14:30:00,9.43,9.43,9.38,9.38,185658.0,9.43,9.43,9.38,9.38,185658.0
2024-10-18 15:00:00,9.38,9.4,9.35,9.36,346046.0,9.38,9.4,9.35,9.36,346046.0
2024-10-18 15:30:00,9.36,9.36,9.32,9.36,1383794.0,9.36,9.36,9.32,9.36,1383794.0
2024-10-21 09:30:00,9.27,9.35,9.18,9.26,436915.0,9.27,9.35,9.18,9.26,436915.0
2024-10-21 10:00:00,9.25,9.28,9.12,9.12,354676.0,9.25,9.28,9.12,9.12,354676.0
2024-10-21 10:30:00,9.12,9.13,9.04,9.04,271523.0,9.12,9.13,9.04,9.04,271523.0
2024-10-21 11:00:00,9.05,9.06,8.98,8.99,405316.0,9.05,9.06,8.98,8.99,405316.0
2024-10-21 11:30:00,8.99,9.05,8.98,9.04,361004.0,8.99,9.05,8.98,9.04,361004.0
2024-10-21 12:00:00,9.03,9.12,9.03,9.1,209305.0,9.03,9.12,9.03,9.1,209305.0
2024-10-21 12:30:00,9.1,9.1,9.07,9.08,128783.0,9.1,9.1,9.07,9.08,128783.0
2024-10-21 13:00:00,9.08,9.13,9.06,9.09,876203.0,9.08,9.13,9.06,9.09,876203.0
2024-10-21 13:30:00,9.09,9.12,9.07,9.09,380942.0,9.09,9.12,9.07,9.09,380942.0
2024-10-21 14:00:00,9.09,9.11,9.07,9.08,377951.0,9.09,9.11,9.07,9.08,377951.0
2024-10-21 14:30:00,9.08,9.09,9.05,9.05,520913.0,9.08,9.09,9.05,9.05,520913.0
2024-10-21 15:00:00,9.05,9.17,9.05,9.13,1002383.0,9.05,9.17,9.05,9.13,1002383.0
2024-10-21 15:30:00,9.13,9.15,9.1,9.13,1869022.0,9.13,9.15,9.1,9.13,1869022.0
2024-10-22 09:30:00,9.13,9.2,8.97,9.01,424210.0,9.13,9.2,8.97,9.01,424210.0
2024-10-22 10:00:00,9.01,9.16,9.0,9.12,331999.0,9.01,9.16,9.0,9.12,331999.0
2024-10-22 10:30:00,9.12,9.16,9.1,9.12,611138.0,9.12,9.16,9.1,9.12,611138.0
2024-10-22 11:00:00,9.12,9.12,9.02,9.04,506466.0,9.12,9.12,9.02,9.04,506466.0
2024-10-22 11:30:00,9.04,9.05,9.0,9.03,412184.0,9.04,9.05,9.0,9.03,412184.0
2024-10-22 12:00:00,9.03,9.04,9.0,9.03,369826.0,9.03,9.04,9.0,9.03,369826.0
2024-10-22 12:30:00,9.03,9.05,9.01,9.02,773237.0,9.03,9.05,9.01,9.02,773237.0
2024-10-22 13:00:00,9.02,9.03,8.95,8.96,871995.0,9.02,9.03,8.95,8.96,871995.0
2024-10-22 13:30:00,8.96,8.99,8.95,8.96,782606.0,8.96,8.99,8.95,8.96,782606.0
2024-10-22 14:00:00,8.96,9.0,8.96,9.0,493699.0,8.96,9.0,8.96,9.0,493699.0
2024-10-22 14:30:00,8.99,9.03,8.97,8.98,1118588.0,8.99,9.03,8.97,8.98,1118588.0
2024-10-22 15:00:00,8.98,8.99,8.94,8.96,942791.0,8.98,8.99,8.94,8.96,942791.0
2024-10-22 15:30:00,8.96,8.98,8.89,8.97,1792001.0,8.96,8.98,8.89,8.97,1792001.0
2024-10-23 09:30:00,8.9,8.9,8.71,8.76,483561.0,8.9,8.9,8.71,8.76,483561.0
2024-10-23 10:00:00,8.76,8.77,8.69,8.71,508191.0,8.76,8.77,8.69,8.71,508191.0
2024-10-23 10:30:00,8.71,8.74,8.64,8.67,549928.0,8.71,8.74,8.64,8.67,549928.0
2024-10-23 11:00:00,8.66,8.73,8.66,8.69,381837.0,8.66,8.73,8.66,8.69,381837.0
2024-10-23 11:30:00,8.69,8.72,8.66,8.7,432340.0,8.69,8.72,8.66,8.7,432340.0
2024-10-23 12:00:00,8.7,8.7,8.66,8.66,157719.0,8.7,8.7,8.66,8.66,157719.0
2024-10-23 12:30:00,8.67,8.68,8.63,8.64,384457.0,8.67,8.68,8.63,8.64,384457.0
2024-10-23 13:00:00,8.64,8.65,8.57,8.6,703027.0,8.64,8.65,8.57,8.6,703027.0
2024-10-23 13:30:00,8.59,8.6,8.53,8.54,470879.0,8.59,8.6,8.53,8.54,470879.0
2024-10-23 14:00:00,8.54,8.55,8.48,8.5,373199.0,8.54,8.55,8.48,8.5,373199.0
2024-10-23 14:30:00,8.5,8.55,8.49,8.5,640381.0,8.5,8.55,8.49,8.5,640381.0
2024-10-23 15:00:00,8.49,8.57,8.49,8.54,1571743.0,8.49,8.57,8.49,8.54,1571743.0
2024-10-23 15:30:00,8.54,8.61,8.51,8.56,3643239.0,8.54,8.61,8.51,8.56,3643239.0
2024-10-24 09:30:00,8.68,8.8,8.61,8.72,514003.0,8.68,8.8,8.61,8.72,514003.0
2024-10-24 10:00:00,8.72,8.77,8.69,8.72,324034.0,8.72,8.77,8.69,8.72,324034.0
2024-10-24 10:30:00,8.72,8.73,8.61,8.62,311017.0,8.72,8.73,8.61,8.62,311017.0
2024-10-24 11:00:00,8.62,8.63,8.57,8.57,225558.0,8.62,8.63,8.57,8.57,225558.0
2024-10-24 11:30:00,8.57,8.61,8.56,8.6,286044.0,8.57,8.61,8.56,8.6,286044.0
2024-10-24 12:00:00,8.6,8.64,8.58,8.63,377957.0,8.6,8.64,8.58,8.63,377957.0
2024-10-24 12:30:00,8.63,8.71,8.62,8.7,675441.0,8.63,8.71,8.62,8.7,675441.0
2024-10-24 13:00:00,8.7,8.72,8.67,8.69,443556.0,8.7,8.72,8.67,8.69,443556.0
2024-10-24 13:30:00,8.69,8.74,8.68,8.71,546059.0,8.69,8.74,8.68,8.71,546059.0
2024-10-24 14:00:00,8.71,8.72,8.66,8.67,333457.0,8.71,8.72,8.66,8.67,333457.0
2024-10-24 14:30:00,8.67,8.67,8.63,8.64,309648.0,8.67,8.67,8.63,8.64,309648.0
2024-10-24 15:00:00,8.64,8.66,8.62,8.66,444680.0,8.64,8.66,8.62,8.66,444680.0
2024-10-24 15:30:00,8.66,8.68,8.58,8.58,1183708.0,8.66,8.68,8.58,8.58,1183708.0
2024-10-25 09:30:00,8.69,8.83,8.66,8.79,322679.0,8.69,8.83,8.66,8.79,322679.0
2024-10-25 10:00:00,8.79,8.87,8.78,8.84,437580.0,8.79,8.87,8.78,8.84,437580.0
2024-10-25 10:30:00,8.84,8.86,8.68,8.7,480852.0,8.84,8.86,8.68,8.7,480852.0
2024-10-25 11:00:00,8.7,8.72,8.66,8.7,282964.0,8.7,8.72,8.66,8.7,282964.0
2024-10-25 11:30:00,8.7,8.73,8.67,8.7,185256.0,8.7,8.73,8.67,8.7,185256.0
2024-10-25 12:00:00,8.69,8.73,8.69,8.72,174117.0,8.69,8.73,8.69,8.72,174117.0
2024-10-25 12:30:00,8.73,8.75,8.71,8.71,163842.0,8.73,8.75,8.71,8.71,163842.0
2024-10-25 13:00:00,8.71,8.74,8.68,8.69,140598.0,8.71,8.74,8.68,8.69,140598.0
2024-10-25 13:30:00,8.68,8.7,8.67,8.69,181398.0,8.68,8.7,8.67,8.69,181398.0
2024-10-25 14:00:00,8.7,8.7,8.65,8.69,187868.0,8.7,8.7,8.65,8.69,187868.0
2024-10-25 14:30:00,8.69,8.69,8.67,8.69,194544.0,8.69,8.69,8.67,8.69,194544.0
2024-10-25 15:00:00,8.69,8.71,8.65,8.66,359335.0,8.69,8.71,8.65,8.66,359335.0
2024-10-25 15:30:00,8.66,8.66,8.6,8.62,1334458.0,8.66,8.66,8.6,8.62,1334458.0
2024-10-28 09:30:00,8.74,8.79,8.61,8.64,438983.0,8.74,8.79,8.61,8.64,438983.0
2024-10-28 10:00:00,8.64,8.69,8.61,8.67,496596.0,8.64,8.69,8.61,8.67,496596.0
2024-10-28 10:30:00,8.67,8.74,8.66,8.72,517234.0,8.67,8.74,8.66,8.72,517234.0
2024-10-28 11:00:00,8.72,8.76,8.68,8.69,871537.0,8.72,8.76,8.68,8.69,871537.0
2024-10-28 11:30:00,8.69,8.69,8.62,8.64,720635.0,8.69,8.69,8.62,8.64,720635.0
2024-10-28 12:00:00,8.64,8.68,8.63,8.68,646775.0,8.64,8.68,8.63,8.68,646775.0
2024-10-28 12:30:00,8.67,8.71,8.65,8.71,712370.0,8.67,8.71,8.65,8.71,712370.0
2024-10-28 13:00:00,8.71,8.76,8.69,8.75,761698.0,8.71,8.76,8.69,8.75,761698.0
2024-10-28 13:30:00,8.75,8.76,8.72,8.74,443419.0,8.75,8.76,8.72,8.74,443419.0
2024-10-28 14:00:00,8.75,8.75,8.72,8.73,565281.0,8.75,8.75,8.72,8.73,565281.0
2024-10-28 14:30:00,8.74,8.74,8.68,8.68,423354.0,8.74,8.74,8.68,8.68,423354.0
2024-10-28 15:00:00,8.68,8.69,8.65,8.66,462585.0,8.68,8.69,8.65,8.66,462585.0
2024-10-28 15:30:00,8.65,8.76,8.65,8.74,2110933.0,8.65,8.76,8.65,8.74,2110933.0
2024-10-29 09:30:00,8.68,8.8,8.57,8.79,633797.0,8.68,8.8,8.57,8.79,633797.0
2024-10-29 10:00:00,8.79,8.91,8.78,8.84,693106.0,8.79,8.91,8.78,8.84,693106.0
2024-10-29 10:30:00,8.84,8.87,8.78,8.79,823235.0,8.84,8.87,8.78,8.79,823235.0
2024-10-29 11:00:00,8.8,8.87,8.78,8.84,794303.0,8.8,8.87,8.78,8.84,794303.0
2024-10-29 11:30:00,8.84,8.87,8.81,8.82,554570.0,8.84,8.87,8.81,8.82,554570.0
2024-10-29 12:00:00,8.81,8.82,8.73,8.73,468635.0,8.81,8.82,8.73,8.73,468635.0
2024-10-29 12:30:00,8.73,8.85,8.73,8.79,508894.0,8.73,8.85,8.73,8.79,508894.0
2024-10-29 13:00:00,8.8,8.84,8.77,8.83,357899.0,8.8,8.84,8.77,8.83,357899.0
2024-10-29 13:30:00,8.82,8.87,8.81,8.86,366208.0,8.82,8.87,8.81,8.86,366208.0
2024-10-29 14:00:00,8.87,8.88,8.83,8.84,320594.0,8.87,8.88,8.83,8.84,320594.0
2024-10-29 14:30:00,8.83,8.86,8.79,8.8,476361.0,8.83,8.86,8.79,8.8,476361.0
2024-10-29 15:00:00,8.8,8.81,8.76,8.8,450038.0,8.8,8.81,8.76,8.8,450038.0
2024-10-29 15:30:00,8.8,8.81,8.71,8.72,2341262.0,8.8,8.81,8.71,8.72,2341262.0
2024-10-30 09:30:00,8.66,8.78,8.64,8.78,312275.0,8.66,8.78,8.64,8.78,312275.0
2024-10-30 10:00:00,8.78,8.85,8.76,8.84,227886.0,8.78,8.85,8.76,8.84,227886.0
2024-10-30 10:30:00,8.83,8.87,8.81,8.84,417414.0,8.83,8.87,8.81,8.84,417414.0
2024-10-30 11:00:00,8.84,8.84,8.74,8.75,404272.0,8.84,8.84,8.74,8.75,404272.0
2024-10-30 11:30:00,8.75,8.8,8.73,8.76,632858.0,8.75,8.8,8.73,8.76,632858.0
2024-10-30 12:00:00,8.76,8.79,8.75,8.76,356188.0,8.76,8.79,8.75,8.76,356188.0
2024-10-30 12:30:00,8.76,8.76,8.71,8.71,174643.0,8.76,8.76,8.71,8.71,174643.0
2024-10-30 13:00:00,8.71,8.79,8.71,8.77,382005.0,8.71,8.79,8.71,8.77,382005.0
2024-10-30 13:30:00,8.76,8.76,8.74,8.76,183315.0,8.76,8.76,8.74,8.76,183315.0
2024-10-30 14:00:00,8.76,8.79,8.75,8.77,138513.0,8.76,8.79,8.75,8.77,138513.0
2024-10-30 14:30:00,8.77,8.77,8.71,8.71,167755.0,8.77,8.77,8.71,8.71,167755.0
2024-10-30 15:00:00,8.71,8.72,8.67,8.69,695405.0,8.71,8.72,8.67,8.69,695405.0
2024-10-30 15:30:00,8.69,8.69,8.6,8.66,2483745.0,8.69,8.69,8.6,8.66,2483745.0
2024-10-31 09:30:00,8.71,8.78,8.62,8.65,311509.0,8.71,8.78,8.62,8.65,311509.0
2024-10-31 10:00:00,8.65,8.67,8.55,8.55,267017.0,8.65,8.67,8.55,8.55,267017.0
2024-10-31 10:30:00,8.56,8.61,8.52,8.53,980066.0,8.56,8.61,8.52,8.53,980066.0
2024-10-31 11:00:00,8.53,8.58,8.51,8.54,687390.0,8.53,8.58,8.51,8.54,687390.0
2024-10-31 11:30:00,8.55,8.55,8.47,8.47,770356.0,8.55,8.55,8.47,8.47,770356.0
2024-10-31 12:00:00,8.47,8.51,8.45,8.49,648097.0,8.47,8.51,8.45,8.49,648097.0
2024-10-31 12:30:00,8.48,8.5,8.45,8.46,403072.0,8.48,8.5,8.45,8.46,403072.0
2024-10-31 13:00:00,8.47,8.55,8.46,8.52,474006.0,8.47,8.55,8.46,8.52,474006.0
2024-10-31 13:30:00,8.53,8.54,8.48,8.51,687661.0,8.53,8.54,8.48,8.51,687661.0
2024-10-31 14:00:00,8.5,8.56,8.5,8.53,673556.0,8.5,8.56,8.5,8.53,673556.0
2024-10-31 14:30:00,8.54,8.59,8.53,8.59,496528.0,8.54,8.59,8.53,8.59,496528.0
2024-10-31 15:00:00,8.58,8.59,8.55,8.57,376410.0,8.58,8.59,8.55,8.57,376410.0
2024-10-31 15:30:00,8.58,8.59,8.53,8.54,1594700.0,8.58,8.59,8.53,8.54,1594700.0
2024-11-01 09:30:00,8.57,8.65,8.55,8.58,237376.0,8.57,8.65,8.55,8.58,237376.0
2024-11-01 10:00:00,8.58,8.58,8.5,8.55,306602.0,8.58,8.58,8.5,8.55,306602.0
2024-11-01 10:30:00,8.54,8.6,8.52,8.6,330685.0,8.54,8.6,8.52,8.6,330685.0
2024-11-01 11:00:00,8.6,8.63,8.59,8.63,251189.0,8.6,8.63,8.59,8.63,251189.0
2024-11-01 11:30:00,8.63,8.63,8.59,8.62,244490.0,8.63,8.63,8.59,8.62,244490.0
2024-11-01 12:00:00,8.62,8.63,8.52,8.55,407448.0,8.62,8.63,8.52,8.55,407448.0
2024-11-01 12:30:00,8.55,8.56,8.51,8.53,225721.0,8.55,8.56,8.51,8.53,225721.0
2024-11-01 13:00:00,8.53,8.53,8.49,8.53,294382.0,8.53,8.53,8.49,8.53,294382.0
2024-11-01 13:30:00,8.53,8.53,8.48,8.52,229725.0,8.53,8.53,8.48,8.52,229725.0
2024-11-01 14:00:00,8.52,8.57,8.51,8.57,255073.0,8.52,8.57,8.51,8.57,255073.0
2024-11-01 14:30:00,8.57,8.57,8.53,8.55,270278.0,8.57,8.57,8.53,8.55,270278.0
2024-11-01 15:00:00,8.55,8.57,8.53,8.57,409841.0,8.55,8.57,8.53,8.57,409841.0
2024-11-01 15:30:00,8.57,8.57,8.52,8.52,1319074.0,8.57,8.57,8.52,8.52,1319074.0
2024-11-04 09:30:00,8.52,8.67,8.5,8.66,407644.0,8.52,8.67,8.5,8.66,407644.0
2024-11-04 10:00:00,8.66,8.69,8.61,8.68,480120.0,8.66,8.69,8.61,8.68,480120.0
2024-11-04 10:30:00,8.68,8.72,8.58,8.61,875737.0,8.68,8.72,8.58,8.61,875737.0
2024-11-04 11:00:00,8.61,8.67,8.59,8.63,781296.0,8.61,8.67,8.59,8.63,781296.0
2024-11-04 11:30:00,8.63,8.7,8.61,8.66,762434.0,8.63,8.7,8.61,8.66,762434.0
2024-11-04 12:00:00,8.66,8.69,8.64,8.68,504794.0,8.66,8.69,8.64,8.68,504794.0
2024-11-04 12:30:00,8.68,8.68,8.62,8.66,659800.0,8.68,8.68,8.62,8.66,659800.0
2024-11-04 13:00:00,8.66,8.67,8.6,8.67,672851.0,8.66,8.67,8.6,8.67,672851.0
2024-11-04 13:30:00,8.66,8.67,8.64,8.66,181199.0,8.66,8.67,8.64,8.66,181199.0
2024-11-04 14:00:00,8.66,8.69,8.63,8.66,563916.0,8.66,8.69,8.63,8.66,563916.0
2024-11-04 14:30:00,8.65,8.68,8.65,8.68,352112.0,8.65,8.68,8.65,8.68,352112.0
2024-11-04 15:00:00,8.68,8.68,8.62,8.63,1099897.0,8.68,8.68,8.62,8.63,1099897.0
2024-11-04 15:30:00,8.63,8.65,8.58,8.64,2507079.0,8.63,8.65,8.58,8.64,2507079.0
2024-11-05 09:30:00,8.6,8.65,8.52,8.63,642707.0,8.6,8.65,8.52,8.63,642707.0
2024-11-05 10:00:00,8.63,8.66,8.5,8.54,661222.0,8.63,8.66,8.5,8.54,661222.0
2024-11-05 10:30:00,8.54,8.67,8.52,8.67,1036552.0,8.54,8.67,8.52,8.67,1036552.0
2024-11-05 11:00:00,8.67,8.81,8.66,8.77,882055.0,8.67,8.81,8.66,8.77,882055.0
2024-11-05 11:30:00,8.78,8.84,8.74,8.84,974803.0,8.78,8.84,8.74,8.84,974803.0
2024-11-05 12:00:00,8.84,8.87,8.83,8.85,427296.0,8.84,8.87,8.83,8.85,427296.0
2024-11-05 12:30:00,8.85,8.89,8.84,8.86,387300.0,8.85,8.89,8.84,8.86,387300.0
2024-11-05 13:00:00,8.86,8.88,8.83,8.86,418566.0,8.86,8.88,8.83,8.86,418566.0
2024-11-05 13:30:00,8.86,8.87,8.82,8.85,658913.0,8.86,8.87,8.82,8.85,658913.0
2024-11-05 14:00:00,8.85,8.85,8.76,8.77,854918.0,8.85,8.85,8.76,8.77,854918.0
2024-11-05 14:30:00,8.77,8.8,8.71,8.71,657434.0,8.77,8.8,8.71,8.71,657434.0
2024-11-05 15:00:00,8.71,8.8,8.71,8.8,530377.0,8.71,8.8,8.71,8.8,530377.0
2024-11-05 15:30:00,8.8,8.88,8.79,8.87,1450969.0,8.8,8.88,8.79,8.87,1450969.0
2024-11-06 09:30:00,8.97,8.98,8.74,8.79,1037791.0,8.97,8.98,8.74,8.79,1037791.0
2024-11-06 10:00:00,8.79,8.91,8.75,8.87,777104.0,8.79,8.91,8.75,8.87,777104.0
2024-11-06 10:30:00,8.86,8.86,8.8,8.83,701668.0,8.86,8.86,8.8,8.83,701668.0
2024-11-06 11:00:00,8.84,8.84,8.75,8.77,817749.0,8.84,8.84,8.75,8.77,817749.0
2024-11-06 11:30:00,8.78,8.85,8.75,8.84,774023.0,8.78,8.85,8.75,8.84,774023.0
2024-11-06 12:00:00,8.84,8.85,8.8,8.85,657937.0,8.84,8.85,8.8,8.85,657937.0
2024-11-06 12:30:00,8.85,8.91,8.83,8.87,748000.0,8.85,8.91,8.83,8.87,748000.0
2024-11-06 13:00:00,8.87,8.91,8.86,8.9,647248.0,8.87,8.91,8.86,8.9,647248.0
2024-11-06 13:30:00,8.89,8.93,8.88,8.91,655732.0,8.89,8.93,8.88,8.91,655732.0
2024-11-06 14:00:00,8.91,8.94,8.82,8.85,1089300.0,8.91,8.94,8.82,8.85,1089300.0
2024-11-06 14:30:00,8.85,8.86,8.77,8.79,773410.0,8.85,8.86,8.77,8.79,773410.0
2024-11-06 15:00:00,8.79,8.81,8.76,8.79,724920.0,8.79,8.81,8.76,8.79,724920.0
2024-11-06 15:30:00,8.79,8.82,8.74,8.75,2292766.0,8.79,8.82,8.74,8.75,2292766.0
2024-11-07 09:30:00,10.41,11.47,10.16,11.15,6641978.0,10.41,11.47,10.16,11.15,6641978.0
2024-11-07 10:00:00,11.14,11.59,11.04,11.54,3172494.0,11.14,11.59,11.04,11.54,3172494.0
2024-11-07 10:30:00,11.53,11.89,11.51,11.82,2901804.0,11.53,11.89,11.51,11.82,2901804.0
2024-11-07 11:00:00,11.82,11.82,11.46,11.47,3237469.0,11.82,11.82,11.46,11.47,3237469.0
2024-11-07 11:30:00,11.47,11.53,11.39,11.51,1714043.0,11.47,11.53,11.39,11.51,1714043.0
2024-11-07 12:00:00,11.51,11.68,11.47,11.53,1498755.0,11.51,11.68,11.47,11.53,1498755.0
2024-11-07 12:30:00,11.53,11.73,11.47,11.64,1404902.0,11.53,11.73,11.47,11.64,1404902.0
2024-11-07 13:00:00,11.65,11.78,11.62,11.69,1338827.0,11.65,11.78,11.62,11.69,1338827.0
2024-11-07 13:30:00,11.69,11.73,11.57,11.6,1118691.0,11.69,11.73,11.57,11.6,1118691.0
2024-11-07 14:00:00,11.6,11.71,11.41,11.44,1401431.0,11.6,11.71,11.41,11.44,1401431.0
2024-11-07 14:30:00,11.45,11.53,11.41,11.44,1416357.0,11.45,11.53,11.41,11.44,1416357.0
2024-11-07 15:00:00,11.44,11.45,11.32,11.37,1509631.0,11.44,11.45,11.32,11.37,1509631.0
2024-11-07 15:30:00,11.37,11.38,11.1,11.13,3835253.0,11.37,11.38,11.1,11.13,3835253.0
2024-11-08 09:30:00,11.05,11.08,10.5,10.58,1905588.0,11.05,11.08,10.5,10.58,1905588.0
2024-11-08 10:00:00,10.57,10.62,10.31,10.37,1709444.0,10.57,10.62,10.31,10.37,1709444.0
2024-11-08 10:30:00,10.37,10.37,10.05,10.05,1194268.0,10.37,10.37,10.05,10.05,1194268.0
2024-11-08 11:00:00,10.06,10.06,9.85,9.88,1156279.0,10.06,10.06,9.85,9.88,1156279.0
2024-11-08 11:30:00,9.88,9.91,9.81,9.87,1263092.0,9.88,9.91,9.81,9.87,1263092.0
2024-11-08 12:00:00,9.87,9.88,9.73,9.75,683359.0,9.87,9.88,9.73,9.75,683359.0
2024-11-08 12:30:00,9.75,9.77,9.68,9.72,783112.0,9.75,9.77,9.68,9.72,783112.0
2024-11-08 13:00:00,9.72,9.74,9.62,9.71,849208.0,9.72,9.74,9.62,9.71,849208.0
2024-11-08 13:30:00,9.71,9.78,9.64,9.73,1004530.0,9.71,9.78,9.64,9.73,1004530.0
2024-11-08 14:00:00,9.74,9.84,9.72,9.83,884899.0,9.74,9.84,9.72,9.83,884899.0
2024-11-08 14:30:00,9.83,9.9,9.81,9.82,965368.0,9.83,9.9,9.81,9.82,965368.0
2024-11-08 15:00:00,9.81,9.82,9.71,9.71,838181.0,9.81,9.82,9.71,9.71,838181.0
2024-11-08 15:30:00,9.71,9.78,9.67,9.68,2760485.0,9.71,9.78,9.67,9.68,2760485.0
2024-11-11 09:30:00,9.82,9.87,9.39,9.43,1112750.0,9.82,9.87,9.39,9.43,1112750.0
2024-11-11 10:00:00,9.43,9.65,9.4,9.61,1031560.0,9.43,9.65,9.4,9.61,1031560.0
2024-11-11 10:30:00,9.61,9.69,9.56,9.66,504853.0,9.61,9.69,9.56,9.66,504853.0
2024-11-11 11:00:00,9.66,9.67,9.52,9.53,628066.0,9.66,9.67,9.52,9.53,628066.0
2024-11-11 11:30:00,9.53,9.61,9.46,9.59,495233.0,9.53,9.61,9.46,9.59,495233.0
2024-11-11 12:00:00,9.59,9.59,9.51,9.54,287586.0,9.59,9.59,9.51,9.54,287586.0
2024-11-11 12:30:00,9.54,9.57,9.5,9.54,326991.0,9.54,9.57,9.5,9.54,326991.0
2024-11-11 13:00:00,9.54,9.55,9.48,9.48,215919.0,9.54,9.55,9.48,9.48,215919.0
2024-11-11 13:30:00,9.49,9.54,9.46,9.52,434369.0,9.49,9.54,9.46,9.52,434369.0
2024-11-11 14:00:00,9.52,9.52,9.39,9.39,338655.0,9.52,9.52,9.39,9.39,338655.0
2024-11-11 14:30:00,9.39,9.48,9.39,9.46,642174.0,9.39,9.48,9.39,9.46,642174.0
2024-11-11 15:00:00,9.46,9.5,9.44,9.5,616848.0,9.46,9.5,9.44,9.5,616848.0
2024-11-11 15:30:00,9.5,9.58,9.47,9.58,2145044.0,9.5,9.58,9.47,9.58,2145044.0
2024-11-12 09:30:00,9.48,9.77,9.48,9.64,975118.0,9.48,9.77,9.48,9.64,975118.0
2024-11-12 10:00:00,9.64,9.75,9.63,9.75,646478.0,9.64,9.75,9.63,9.75,646478.0
2024-11-12 10:30:00,9.75,9.82,9.6,9.63,1064529.0,9.75,9.82,9.6,9.63,1064529.0
2024-11-12 11:00:00,9.63,9.64,9.52,9.55,797549.0,9.63,9.64,9.52,9.55,797549.0
2024-11-12 11:30:00,9.55,9.62,9.52,9.52,636007.0,9.55,9.62,9.52,9.52,636007.0
2024-11-12 12:00:00,9.52,9.57,9.5,9.55,649547.0,9.52,9.57,9.5,9.55,649547.0
2024-11-12 12:30:00,9.55,9.58,9.44,9.44,711400.0,9.55,9.58,9.44,9.44,711400.0
2024-11-12 13:00:00,9.45,9.46,9.38,9.45,836913.0,9.45,9.46,9.38,9.45,836913.0
2024-11-12 13:30:00,9.45,9.6,9.44,9.54,773015.0,9.45,9.6,9.44,9.54,773015.0
2024-11-12 14:00:00,9.54,9.61,9.54,9.59,630175.0,9.54,9.61,9.54,9.59,630175.0
2024-11-12 14:30:00,9.58,9.65,9.57,9.62,694978.0,9.58,9.65,9.57,9.62,694978.0
2024-11-12 15:00:00,9.62,9.66,9.59,9.62,946934.0,9.62,9.66,9.59,9.62,946934.0
2024-11-12 15:30:00,9.62,9.62,9.56,9.57,2291706.0,9.62,9.62,9.56,9.57,2291706.0
2024-11-13 09:30:00,9.64,9.77,9.58,9.76,581663.0,9.64,9.77,9.58,9.76,581663.0
2024-11-13 10:00:00,9.76,9.86,9.73,9.82,880974.0,9.76,9.86,9.73,9.82,880974.0
2024-11-13 10:30:00,9.81,9.97,9.8,9.96,1454763.0,9.81,9.97,9.8,9.96,1454763.0
2024-11-13 11:00:00,9.96,9.99,9.85,9.91,1237978.0,9.96,9.99,9.85,9.91,1237978.0
2024-11-13 11:30:00,9.91,9.93,9.81,9.83,892369.0,9.91,9.93,9.81,9.83,892369.0
2024-11-13 12:00:00,9.82,9.89,9.8,9.82,866219.0,9.82,9.89,9.8,9.82,866219.0
2024-11-13 12:30:00,9.81,9.87,9.78,9.84,562856.0,9.81,9.87,9.78,9.84,562856.0
2024-11-13 13:00:00,9.84,9.87,9.81,9.86,668635.0,9.84,9.87,9.81,9.86,668635.0
2024-11-13 13:30:00,9.86,9.91,9.85,9.91,641302.0,9.86,9.91,9.85,9.91,641302.0
2024-11-13 14:00:00,9.91,9.92,9.84,9.87,582516.0,9.91,9.92,9.84,9.87,582516.0
2024-11-13 14:30:00,9.87,9.87,9.79,9.8,553339.0,9.87,9.87,9.79,9.8,553339.0
2024-11-13 15:00:00,9.79,9.88,9.78,9.84,1133686.0,9.79,9.88,9.78,9.84,1133686.0
2024-11-13 15:30:00,9.84,9.9,9.78,9.8,2401894.0,9.84,9.9,9.78,9.8,2401894.0
2024-11-14 09:30:00,9.83,9.93,9.78,9.85,592245.0,9.83,9.93,9.78,9.85,592245.0
2024-11-14 10:00:00,9.86,10.12,9.84,10.08,569354.0,9.86,10.12,9.84,10.08,569354.0
2024-11-14 10:30:00,10.08,10.12,10.02,10.03,535001.0,10.08,10.12,10.02,10.03,535001.0
2024-11-14 11:00:00,10.02,10.12,9.97,10.07,752860.0,10.02,10.12,9.97,10.07,752860.0
2024-11-14 11:30:00,10.08,10.08,9.98,9.99,656422.0,10.08,10.08,9.98,9.99,656422.0
2024-11-14 12:00:00,10.0,10.08,9.98,10.08,552125.0,10.0,10.08,9.98,10.08,552125.0
2024-11-14 12:30:00,10.07,10.15,10.06,10.08,581027.0,10.07,10.15,10.06,10.08,581027.0
2024-11-14 13:00:00,10.08,10.14,10.03,10.04,401570.0,10.08,10.14,10.03,10.04,401570.0
2024-11-14 13:30:00,10.04,10.07,9.95,9.96,930786.0,10.04,10.07,9.95,9.96,930786.0
2024-11-14 14:00:00,9.96,9.97,9.92,9.96,420640.0,9.96,9.97,9.92,9.96,420640.0
2024-11-14 14:30:00,9.95,10.0,9.92,10.0,307677.0,9.95,10.0,9.92,10.0,307677.0
2024-11-14 15:00:00,10.0,10.01,9.9,9.94,424290.0,10.0,10.01,9.9,9.94,424290.0
2024-11-14 15:30:00,9.94,9.97,9.83,9.86,2024379.0,9.94,9.97,9.83,9.86,2024379.0
2024-11-15 09:30:00,9.91,9.91,9.62,9.64,524356.0,9.91,9.91,9.62,9.64,524356.0
2024-11-15 10:00:00,9.64,9.74,9.64,9.72,384180.0,9.64,9.74,9.64,9.72,384180.0
2024-11-15 10:30:00,9.72,9.74,9.59,9.62,655963.0,9.72,9.74,9.59,9.62,655963.0
2024-11-15 11:00:00,9.62,9.74,9.61,9.72,549984.0,9.62,9.74,9.61,9.72,549984.0
2024-11-15 11:30:00,9.72,9.8,9.69,9.72,594171.0,9.72,9.8,9.69,9.72,594171.0
2024-11-15 12:00:00,9.71,9.76,9.69,9.71,418488.0,9.71,9.76,9.69,9.71,418488.0
2024-11-15 12:30:00,9.71,9.75,9.7,9.71,239804.0,9.71,9.75,9.7,9.71,239804.0
2024-11-15 13:00:00,9.71,9.8,9.71,9.79,362874.0,9.71,9.8,9.71,9.79,362874.0
2024-11-15 13:30:00,9.79,9.8,9.73,9.78,301296.0,9.79,9.8,9.73,9.78,301296.0
2024-11-15 14:00:00,9.78,9.82,9.75,9.81,520806.0,9.78,9.82,9.75,9.81,520806.0
2024-11-15 14:30:00,9.8,9.84,9.76,9.8,489922.0,9.8,9.84,9.76,9.8,489922.0
2024-11-15 15:00:00,9.8,10.05,9.79,10.01,1321425.0,9.8,10.05,9.79,10.01,1321425.0
2024-11-15 15:30:00,10.0,10.02,9.94,9.95,1848292.0,10.0,10.02,9.94,9.95,1848292.0
2024-11-18 09:30:00,9.91,9.92,9.57,9.79,674718.0,9.91,9.92,9.57,9.79,674718.0
2024-11-18 10:00:00,9.79,9.94,9.78,9.92,548868.0,9.79,9.94,9.78,9.92,548868.0
2024-11-18 10:30:00,9.92,9.95,9.84,9.87,769081.0,9.92,9.95,9.84,9.87,769081.0
2024-11-18 11:00:00,9.87,9.87,9.77,9.79,727970.0,9.87,9.87,9.77,9.79,727970.0
2024-11-18 11:30:00,9.79,9.86,9.76,9.79,525422.0,9.79,9.86,9.76,9.79,525422.0
2024-11-18 12:00:00,9.79,9.87,9.79,9.85,299220.0,9.79,9.87,9.79,9.85,299220.0
2024-11-18 12:30:00,9.85,9.85,9.73,9.74,299759.0,9.85,9.85,9.73,9.74,299759.0
2024-11-18 13:00:00,9.73,9.74,9.69,9.71,347317.0,9.73,9.74,9.69,9.71,347317.0
2024-11-18 13:30:00,9.71,9.73,9.66,9.67,547911.0,9.71,9.73,9.66,9.67,547911.0
2024-11-18 14:00:00,9.68,9.68,9.58,9.59,703232.0,9.68,9.68,9.58,9.59,703232.0
2024-11-18 14:30:00,9.59,9.7,9.56,9.7,499127.0,9.59,9.7,9.56,9.7,499127.0
2024-11-18 15:00:00,9.69,9.78,9.67,9.74,763923.0,9.69,9.78,9.67,9.74,763923.0
2024-11-18 15:30:00,9.74,9.8,9.72,9.79,2075876.0,9.74,9.8,9.72,9.79,2075876.0
2024-11-19 09:30:00,9.57,9.61,9.43,9.47,418553.0,9.57,9.61,9.43,9.47,418553.0
2024-11-19 10:00:00,9.47,9.48,9.38,9.47,536502.0,9.47,9.48,9.38,9.47,536502.0
2024-11-19 10:30:00,9.47,9.53,9.45,9.47,555175.0,9.47,9.53,9.45,9.47,555175.0
2024-11-19 11:00:00,9.47,9.49,9.35,9.38,803155.0,9.47,9.49,9.35,9.38,803155.0
2024-11-19 11:30:00,9.38,9.43,9.3,9.42,672223.0,9.38,9.43,9.3,9.42,672223.0
2024-11-19 12:00:00,9.43,9.45,9.37,9.42,592653.0,9.43,9.45,9.37,9.42,592653.0
2024-11-19 12:30:00,9.43,9.49,9.42,9.48,366409.0,9.43,9.49,9.42,9.48,366409.0
2024-11-19 13:00:00,9.49,9.6,9.45,9.59,1202157.0,9.49,9.6,9.45,9.59,1202157.0
2024-11-19 13:30:00,9.59,9.59,9.49,9.55,482270.0,9.59,9.59,9.49,9.55,482270.0
2024-11-19 14:00:00,9.55,9.6,9.52,9.56,370500.0,9.55,9.6,9.52,9.56,370500.0
2024-11-19 14:30:00,9.55,9.58,9.5,9.51,389680.0,9.55,9.58,9.5,9.51,389680.0
2024-11-19 15:00:00,9.51,9.55,9.47,9.53,363150.0,9.51,9.55,9.47,9.53,363150.0
2024-11-19 15:30:00,9.52,9.54,9.38,9.38,1647770.0,9.52,9.54,9.38,9.38,1647770.0
2024-11-20 09:30:00,9.3,9.3,9.06,9.08,672892.0,9.3,9.3,9.06,9.08,672892.0
2024-11-20 10:00:00,9.07,9.2,8.97,9.13,1094956.0,9.07,9.2,8.97,9.13,1094956.0
2024-11-20 10:30:00,9.14,9.26,9.14,9.25,541038.0,9.14,9.26,9.14,9.25,541038.0
2024-11-20 11:00:00,9.24,9.26,9.16,9.17,442051.0,9.24,9.26,9.16,9.17,442051.0
2024-11-20 11:30:00,9.16,9.2,9.13,9.14,330201.0,9.16,9.2,9.13,9.14,330201.0
2024-11-20 12:00:00,9.14,9.2,9.11,9.16,344216.0,9.14,9.2,9.11,9.16,344216.0
2024-11-20 12:30:00,9.16,9.19,9.14,9.14,186310.0,9.16,9.19,9.14,9.14,186310.0
2024-11-20 13:00:00,9.14,9.15,9.07,9.07,361230.0,9.14,9.15,9.07,9.07,361230.0
2024-11-20 13:30:00,9.07,9.08,9.0,9.0,451635.0,9.07,9.08,9.0,9.0,451635.0
2024-11-20 14:00:00,9.0,9.0,8.96,8.99,447956.0,9.0,9.0,8.96,8.99,447956.0
2024-11-20 14:30:00,8.99,9.13,8.99,9.11,1181367.0,8.99,9.13,8.99,9.11,1181367.0
2024-11-20 15:00:00,9.1,9.12,9.06,9.08,482072.0,9.1,9.12,9.06,9.08,482072.0
2024-11-20 15:30:00,9.08,9.12,9.04,9.12,1552266.0,9.08,9.12,9.04,9.12,1552266.0
2024-11-21 09:30:00,9.13,9.15,9.0,9.06,479737.0,9.13,9.15,9.0,9.06,479737.0
2024-11-21 10:00:00,9.07,9.18,9.04,9.08,571974.0,9.07,9.18,9.04,9.08,571974.0
2024-11-21 10:30:00,9.08,9.22,9.08,9.17,887397.0,9.08,9.22,9.08,9.17,887397.0
2024-11-21 11:00:00,9.16,9.26,9.15,9.17,881636.0,9.16,9.26,9.15,9.17,881636.0
2024-11-21 11:30:00,9.17,9.23,9.12,9.22,467347.0,9.17,9.23,9.12,9.22,467347.0
2024-11-21 12:00:00,9.22,9.25,9.19,9.25,346192.0,9.22,9.25,9.19,9.25,346192.0
2024-11-21 12:30:00,9.25,9.3,9.24,9.28,222567.0,9.25,9.3,9.24,9.28,222567.0
2024-11-21 13:00:00,9.29,9.3,9.25,9.27,247890.0,9.29,9.3,9.25,9.27,247890.0
2024-11-21 13:30:00,9.27,9.31,9.24,9.29,242539.0,9.27,9.31,9.24,9.29,242539.0
2024-11-21 14:00:00,9.3,9.3,9.22,9.22,358285.0,9.3,9.3,9.22,9.22,358285.0
2024-11-21 14:30:00,9.22,9.28,9.22,9.26,268332.0,9.22,9.28,9.22,9.26,268332.0
2024-11-21 15:00:00,9.25,9.32,9.24,9.3,354469.0,9.25,9.32,9.24,9.3,354469.0
2024-11-21 15:30:00,9.3,9.32,9.24,9.24,1386690.0,9.3,9.32,9.24,9.24,1386690.0
2024-11-22 09:30:00,9.36,9.73,9.36,9.52,731449.0,9.36,9.73,9.36,9.52,731449.0
2024-11-22 10:00:00,9.53,9.6,9.48,9.5,417996.0,9.53,9.6,9.48,9.5,417996.0
2024-11-22 10:30:00,9.5,9.55,9.46,9.54,367761.0,9.5,9.55,9.46,9.54,367761.0
2024-11-22 11:00:00,9.54,9.59,9.51,9.54,359809.0,9.54,9.59,9.51,9.54,359809.0
2024-11-22 11:30:00,9.54,9.61,9.52,9.58,407847.0,9.54,9.61,9.52,9.58,407847.0
2024-11-22 12:00:00,9.57,9.6,9.51,9.52,441840.0,9.57,9.6,9.51,9.52,441840.0
2024-11-22 12:30:00,9.52,9.52,9.44,9.45,189610.0,9.52,9.52,9.44,9.45,189610.0
2024-11-22 13:00:00,9.44,9.54,9.44,9.49,377849.0,9.44,9.54,9.44,9.49,377849.0
2024-11-22 13:30:00,9.49,9.51,9.46,9.49,282627.0,9.49,9.51,9.46,9.49,282627.0
2024-11-22 14:00:00,9.48,9.49,9.43,9.46,208155.0,9.48,9.49,9.43,9.46,208155.0
2024-11-22 14:30:00,9.46,9.49,9.45,9.46,220328.0,9.46,9.49,9.45,9.46,220328.0
2024-11-22 15:00:00,9.46,9.49,9.42,9.46,313081.0,9.46,9.49,9.42,9.46,313081.0
2024-11-22 15:30:00,9.46,9.54,9.44,9.52,1140345.0,9.46,9.54,9.44,9.52,1140345.0
2024-11-25 09:30:00,9.7,9.86,9.64,9.74,485480.0,9.7,9.86,9.64,9.74,485480.0
2024-11-25 10:00:00,9.74,9.77,9.65,9.77,567032.0,9.74,9.77,9.65,9.77,567032.0
2024-11-25 10:30:00,9.76,9.88,9.75,9.87,766844.0,9.76,9.88,9.75,9.87,766844.0
2024-11-25 11:00:00,9.87,9.9,9.73,9.74,422828.0,9.87,9.9,9.73,9.74,422828.0
2024-11-25 11:30:00,9.73,9.76,9.67,9.68,463682.0,9.73,9.76,9.67,9.68,463682.0
2024-11-25 12:00:00,9.67,9.76,9.63,9.64,709316.0,9.67,9.76,9.63,9.64,709316.0
2024-11-25 12:30:00,9.64,9.7,9.63,9.69,569870.0,9.64,9.7,9.63,9.69,569870.0
2024-11-25 13:00:00,9.69,9.74,9.68,9.72,179102.0,9.69,9.74,9.68,9.72,179102.0
2024-11-25 13:30:00,9.72,9.76,9.71,9.72,207085.0,9.72,9.76,9.71,9.72,207085.0
2024-11-25 14:00:00,9.72,9.76,9.7,9.72,217004.0,9.72,9.76,9.7,9.72,217004.0
2024-11-25 14:30:00,9.73,9.76,9.7,9.76,214750.0,9.73,9.76,9.7,9.76,214750.0
2024-11-25 15:00:00,9.76,9.76,9.71,9.76,323292.0,9.76,9.76,9.71,9.76,323292.0
2024-11-25 15:30:00,9.76,9.81,9.69,9.81,2006776.0,9.76,9.81,9.69,9.81,2006776.0
2024-11-26 09:30:00,9.64,9.7,9.47,9.47,400189.0,9.64,9.7,9.47,9.47,400189.0
2024-11-26 10:00:00,9.47,9.51,9.43,9.47,480223.0,9.47,9.51,9.43,9.47,480223.0
2024-11-26 10:30:00,9.47,9.57,9.42,9.54,770804.0,9.47,9.57,9.42,9.54,770804.0
2024-11-26 11:00:00,9.54,9.6,9.52,9.54,416944.0,9.54,9.6,9.52,9.54,416944.0
2024-11-26 11:30:00,9.54,9.62,9.54,9.59,372301.0,9.54,9.62,9.54,9.59,372301.0
2024-11-26 12:00:00,9.59,9.62,9.56,9.57,241846.0,9.59,9.62,9.56,9.57,241846.0
2024-11-26 12:30:00,9.56,9.6,9.55,9.58,272134.0,9.56,9.6,9.55,9.58,272134.0
2024-11-26 13:00:00,9.59,9.59,9.52,9.53,172763.0,9.59,9.59,9.52,9.53,172763.0
2024-11-26 13:30:00,9.53,9.62,9.52,9.59,282376.0,9.53,9.62,9.52,9.59,282376.0
2024-11-26 14:00:00,9.59,9.62,9.54,9.55,311779.0,9.59,9.62,9.54,9.55,311779.0
2024-11-26 14:30:00,9.55,9.59,9.54,9.58,254159.0,9.55,9.59,9.54,9.58,254159.0
2024-11-26 15:00:00,9.58,9.62,9.57,9.62,445625.0,9.58,9.62,9.57,9.62,445625.0
2024-11-26 15:30:00,9.62,9.71,9.6,9.68,2203160.0,9.62,9.71,9.6,9.68,2203160.0
2024-11-27 09:30:00,9.68,9.93,9.68,9.7,491344.0,9.68,9.93,9.68,9.7,491344.0
2024-11-27 10:00:00,9.7,9.77,9.67,9.74,303578.0,9.7,9.77,9.67,9.74,303578.0
2024-11-27 10:30:00,9.74,9.75,9.69,9.69,246116.0,9.74,9.75,9.69,9.69,246116.0
2024-11-27 11:00:00,9.7,9.76,9.69,9.7,352646.0,9.7,9.76,9.69,9.7,352646.0
2024-11-27 11:30:00,9.69,9.73,9.65,9.69,788502.0,9.69,9.73,9.65,9.69,788502.0
2024-11-27 12:00:00,9.69,9.7,9.62,9.64,214162.0,9.69,9.7,9.62,9.64,214162.0
2024-11-27 12:30:00,9.64,9.69,9.64,9.66,229739.0,9.64,9.69,9.64,9.66,229739.0
2024-11-27 13:00:00,9.65,9.66,9.64,9.64,73741.0,9.65,9.66,9.64,9.64,73741.0
2024-11-27 13:30:00,9.64,9.67,9.62,9.64,126129.0,9.64,9.67,9.62,9.64,126129.0
2024-11-27 14:00:00,9.64,9.65,9.6,9.62,134818.0,9.64,9.65,9.6,9.62,134818.0
2024-11-27 14:30:00,9.63,9.68,9.62,9.67,199477.0,9.63,9.68,9.62,9.67,199477.0
2024-11-27 15:00:00,9.67,9.74,9.65,9.74,236401.0,9.67,9.74,9.65,9.74,236401.0
2024-11-27 15:30:00,9.74,9.77,9.68,9.71,824336.0,9.74,9.77,9.68,9.71,824336.0
2024-11-29 09:30:00,9.75,9.83,9.69,9.75,364932.0,9.75,9.83,9.69,9.75,364932.0
2024-11-29 10:00:00,9.74,9.75,9.64,9.7,295495.0,9.74,9.75,9.64,9.7,295495.0
2024-11-29 10:30:00,9.71,9.74,9.66,9.67,340785.0,9.71,9.74,9.66,9.67,340785.0
2024-11-29 11:00:00,9.67,9.68,9.63,9.66,304527.0,9.67,9.68,9.63,9.66,304527.0
2024-11-29 11:30:00,9.65,9.66,9.63,9.66,168829.0,9.65,9.66,9.63,9.66,168829.0
2024-11-29 12:00:00,9.66,9.67,9.62,9.64,221438.0,9.66,9.67,9.62,9.64,221438.0
2024-11-29 12:30:00,9.64,9.75,9.63,9.71,898651.0,9.64,9.75,9.63,9.71,898651.0
2024-12-02 09:30:00,9.72,9.91,9.66,9.82,664467.0,9.72,9.91,9.66,9.82,664467.0
2024-12-02 10:00:00,9.82,10.09,9.81,10.05,736324.0,9.82,10.09,9.81,10.05,736324.0
2024-12-02 10:30:00,10.05,10.12,10.03,10.04,405809.0,10.05,10.12,10.03,10.04,405809.0
2024-12-02 11:00:00,10.04,10.07,10.0,10.07,367707.0,10.04,10.07,10.0,10.07,367707.0
2024-12-02 11:30:00,10.07,10.14,10.02,10.13,381079.0,10.07,10.14,10.02,10.13,381079.0
2024-12-02 12:00:00,10.12,10.15,10.07,10.13,355206.0,10.12,10.15,10.07,10.13,355206.0
2024-12-02 12:30:00,10.13,10.29,10.13,10.29,540144.0,10.13,10.29,10.13,10.29,540144.0
2024-12-02 13:00:00,10.29,10.3,10.19,10.23,400670.0,10.29,10.3,10.19,10.23,400670.0
2024-12-02 13:30:00,10.22,10.23,10.1,10.11,280834.0,10.22,10.23,10.1,10.11,280834.0
2024-12-02 14:00:00,10.1,10.13,10.05,10.05,270790.0,10.1,10.13,10.05,10.05,270790.0
2024-12-02 14:30:00,10.05,10.12,10.03,10.09,355138.0,10.05,10.12,10.03,10.09,355138.0
2024-12-02 15:00:00,10.09,10.15,10.05,10.11,355752.0,10.09,10.15,10.05,10.11,355752.0
2024-12-02 15:30:00,10.11,10.18,10.08,10.16,1412366.0,10.11,10.18,10.08,10.16,1412366.0
2024-12-03 09:30:00,10.1,10.18,9.93,9.96,1013653.0,10.1,10.18,9.93,9.96,1013653.0
2024-12-03 10:00:00,9.97,10.07,9.93,10.05,406350.0,9.97,10.07,9.93,10.05,406350.0
2024-12-03 10:30:00,10.05,10.12,10.03,10.07,533688.0,10.05,10.12,10.03,10.07,533688.0
2024-12-03 11:00:00,10.07,10.13,10.06,10.11,908207.0,10.07,10.13,10.06,10.11,908207.0
2024-12-03 11:30:00,10.11,10.17,10.07,10.16,414596.0,10.11,10.17,10.07,10.16,414596.0
2024-12-03 12:00:00,10.16,10.22,10.15,10.2,332359.0,10.16,10.22,10.15,10.2,332359.0
2024-12-03 12:30:00,10.21,10.29,10.2,10.28,320140.0,10.21,10.29,10.2,10.28,320140.0
2024-12-03 13:00:00,10.28,10.34,10.23,10.32,452708.0,10.28,10.34,10.23,10.32,452708.0
2024-12-03 13:30:00,10.32,10.32,10.14,10.15,450653.0,10.32,10.32,10.14,10.15,450653.0
2024-12-03 14:00:00,10.14,10.15,10.09,10.15,162692.0,10.14,10.15,10.09,10.15,162692.0
2024-12-03 14:30:00,10.15,10.17,10.13,10.15,200876.0,10.15,10.17,10.13,10.15,200876.0
2024-12-03 15:00:00,10.14,10.17,10.1,10.11,843783.0,10.14,10.17,10.1,10.11,843783.0
2024-12-03 15:30:00,10.11,10.2,10.1,10.19,1116925.0,10.11,10.2,10.1,10.19,1116925.0
2024-12-04 09:30:00,10.05,10.15,10.04,10.15,248023.0,10.05,10.15,10.04,10.15,248023.0
2024-12-04 10:00:00,10.15,10.15,10.01,10.07,365188.0,10.15,10.15,10.01,10.07,365188.0
2024-12-04 10:30:00,10.07,10.17,10.04,10.13,710730.0,10.07,10.17,10.04,10.13,710730.0
2024-12-04 11:00:00,10.13,10.22,10.1,10.21,332484.0,10.13,10.22,10.1,10.21,332484.0
2024-12-04 11:30:00,10.21,10.25,10.19,10.22,372997.0,10.21,10.25,10.19,10.22,372997.0
2024-12-04 12:00:00,10.23,10.29,10.19,10.22,794078.0,10.23,10.29,10.19,10.22,794078.0
2024-12-04 12:30:00,10.21,10.22,10.17,10.21,560902.0,10.21,10.22,10.17,10.21,560902.0
2024-12-04 13:00:00,10.21,10.22,10.15,10.18,376720.0,10.21,10.22,10.15,10.18,376720.0
2024-12-04 13:30:00,10.18,10.2,10.14,10.15,162965.0,10.18,10.2,10.14,10.15,162965.0
2024-12-04 14:00:00,10.15,10.19,10.14,10.18,152536.0,10.15,10.19,10.14,10.18,152536.0
2024-12-04 14:30:00,10.18,10.19,10.12,10.13,181096.0,10.18,10.19,10.12,10.13,181096.0
2024-12-04 15:00:00,10.13,10.17,10.08,10.17,457627.0,10.13,10.17,10.08,10.17,457627.0
2024-12-04 15:30:00,10.17,10.24,10.16,10.17,1234825.0,10.17,10.24,10.16,10.17,1234825.0
2024-12-05 09:30:00,10.17,10.39,10.09,10.3,363047.0,10.17,10.39,10.09,10.3,363047.0
2024-12-05 10:00:00,10.31,10.37,10.2,10.21,539398.0,10.31,10.37,10.2,10.21,539398.0
2024-12-05 10:30:00,10.21,10.25,10.18,10.24,654933.0,10.21,10.25,10.18,10.24,654933.0
2024-12-05 11:00:00,10.25,10.28,10.22,10.26,522245.0,10.25,10.28,10.22,10.26,522245.0
2024-12-05 11:30:00,10.26,10.26,10.17,10.19,319169.0,10.26,10.26,10.17,10.19,319169.0
2024-12-05 12:00:00,10.19,10.22,10.13,10.18,210268.0,10.19,10.22,10.13,10.18,210268.0
2024-12-05 12:30:00,10.18,10.18,10.1,10.15,194503.0,10.18,10.18,10.1,10.15,194503.0
2024-12-05 13:00:00,10.15,10.16,10.1,10.11,228456.0,10.15,10.16,10.1,10.11,228456.0
2024-12-05 13:30:00,10.11,10.18,10.08,10.13,307977.0,10.11,10.18,10.08,10.13,307977.0
2024-12-05 14:00:00,10.14,10.15,10.12,10.13,90073.0,10.14,10.15,10.12,10.13,90073.0
2024-12-05 14:30:00,10.13,10.19,10.12,10.13,148268.0,10.13,10.19,10.12,10.13,148268.0
2024-12-05 15:00:00,10.13,10.14,10.07,10.07,168244.0,10.13,10.14,10.07,10.07,168244.0
2024-12-05 15:30:00,10.07,10.09,9.98,10.03,1129302.0,10.07,10.09,9.98,10.03,1129302.0
2024-12-06 09:30:00,10.2,10.33,10.15,10.32,396432.0,10.2,10.33,10.15,10.32,396432.0
2024-12-06 10:00:00,10.32,10.42,10.3,10.35,439410.0,10.32,10.42,10.3,10.35,439410.0
2024-12-06 10:30:00,10.34,10.41,10.31,10.38,554961.0,10.34,10.41,10.31,10.38,554961.0
2024-12-06 11:00:00,10.38,10.39,10.29,10.32,563096.0,10.38,10.39,10.29,10.32,563096.0
2024-12-06 11:30:00,10.32,10.35,10.26,10.28,676141.0,10.32,10.35,10.26,10.28,676141.0
2024-12-06 12:00:00,10.29,10.31,10.25,10.29,581531.0,10.29,10.31,10.25,10.29,581531.0
2024-12-06 12:30:00,10.29,10.34,10.25,10.27,542158.0,10.29,10.34,10.25,10.27,542158.0
2024-12-06 13:00:00,10.28,10.29,10.24,10.26,614338.0,10.28,10.29,10.24,10.26,614338.0
2024-12-06 13:30:00,10.25,10.27,10.21,10.23,310681.0,10.25,10.27,10.21,10.23,310681.0
2024-12-06 14:00:00,10.22,10.23,10.17,10.22,201187.0,10.22,10.23,10.17,10.22,201187.0
2024-12-06 14:30:00,10.21,10.22,10.16,10.2,259398.0,10.21,10.22,10.16,10.2,259398.0
2024-12-06 15:00:00,10.2,10.2,10.12,10.13,295182.0,10.2,10.2,10.12,10.13,295182.0
2024-12-06 15:30:00,10.13,10.19,10.09,10.12,1269435.0,10.13,10.19,10.09,10.12,1269435.0
2024-12-09 09:30:00,10.16,10.5,10.14,10.44,433224.0,10.16,10.5,10.14,10.44,433224.0
2024-12-09 10:00:00,10.45,10.53,10.45,10.46,281693.0,10.45,10.53,10.45,10.46,281693.0
2024-12-09 10:30:00,10.46,10.49,10.35,10.44,616285.0,10.46,10.49,10.35,10.44,616285.0
2024-12-09 11:00:00,10.44,10.5,10.38,10.39,997224.0,10.44,10.5,10.38,10.39,997224.0
2024-12-09 11:30:00,10.38,10.42,10.34,10.35,566044.0,10.38,10.42,10.34,10.35,566044.0
2024-12-09 12:00:00,10.35,10.35,10.19,10.23,594332.0,10.35,10.35,10.19,10.23,594332.0
2024-12-09 12:30:00,10.22,10.28,10.19,10.22,187180.0,10.22,10.28,10.19,10.22,187180.0
2024-12-09 13:00:00,10.22,10.23,10.17,10.23,165438.0,10.22,10.23,10.17,10.23,165438.0
2024-12-09 13:30:00,10.22,10.24,10.2,10.21,134092.0,10.22,10.24,10.2,10.21,134092.0
2024-12-09 14:00:00,10.2,10.28,10.18,10.25,324968.0,10.2,10.28,10.18,10.25,324968.0
2024-12-09 14:30:00,10.25,10.29,10.24,10.26,162273.0,10.25,10.29,10.24,10.26,162273.0
2024-12-09 15:00:00,10.26,10.26,10.17,10.18,205156.0,10.26,10.26,10.17,10.18,205156.0
2024-12-09 15:30:00,10.19,10.24,10.15,10.18,1525679.0,10.19,10.24,10.15,10.18,1525679.0
2024-12-10 09:30:00,10.19,10.3,10.09,10.13,439935.0,10.19,10.3,10.09,10.13,439935.0
2024-12-10 10:00:00,10.14,10.15,10.01,10.02,419493.0,10.14,10.15,10.01,10.02,419493.0
2024-12-10 10:30:00,10.02,10.11,10.01,10.11,632076.0,10.02,10.11,10.01,10.11,632076.0
2024-12-10 11:00:00,10.11,10.12,10.03,10.1,514031.0,10.11,10.12,10.03,10.1,514031.0
2024-12-10 11:30:00,10.09,10.1,10.0,10.04,359722.0,10.09,10.1,10.0,10.04,359722.0
2024-12-10 12:00:00,10.04,10.1,10.03,10.04,167647.0,10.04,10.1,10.03,10.04,167647.0
2024-12-10 12:30:00,10.04,10.12,10.04,10.09,117364.0,10.04,10.12,10.04,10.09,117364.0
2024-12-10 13:00:00,10.09,10.09,10.06,10.08,92177.0,10.09,10.09,10.06,10.08,92177.0
2024-12-10 13:30:00,10.07,10.07,10.01,10.02,174216.0,10.07,10.07,10.01,10.02,174216.0
2024-12-10 14:00:00,10.02,10.1,10.01,10.09,202670.0,10.02,10.1,10.01,10.09,202670.0
2024-12-10 14:30:00,10.09,10.09,10.01,10.03,155497.0,10.09,10.09,10.01,10.03,155497.0
2024-12-10 15:00:00,10.03,10.07,10.02,10.04,404225.0,10.03,10.07,10.02,10.04,404225.0
2024-12-10 15:30:00,10.04,10.09,10.0,10.08,1761429.0,10.04,10.09,10.0,10.08,1761429.0
2024-12-11 09:30:00,10.15,10.23,10.02,10.09,494845.0,10.15,10.23,10.02,10.09,494845.0
2024-12-11 10:00:00,10.09,10.21,10.07,10.18,343055.0,10.09,10.21,10.07,10.18,343055.0
2024-12-11 10:30:00,10.18,10.19,10.09,10.13,702886.0,10.18,10.19,10.09,10.13,702886.0
2024-12-11 11:00:00,10.13,10.21,10.12,10.17,712437.0,10.13,10.21,10.12,10.17,712437.0
2024-12-11 11:30:00,10.17,10.21,10.11,10.19,619450.0,10.17,10.21,10.11,10.19,619450.0
2024-12-11 12:00:00,10.19,10.2,10.05,10.1,733528.0,10.19,10.2,10.05,10.1,733528.0
2024-12-11 12:30:00,10.09,10.17,10.09,10.13,189931.0,10.09,10.17,10.09,10.13,189931.0
2024-12-11 13:00:00,10.14,10.16,10.11,10.13,323470.0,10.14,10.16,10.11,10.13,323470.0
2024-12-11 13:30:00,10.13,10.14,10.09,10.11,201035.0,10.13,10.14,10.09,10.11,201035.0
2024-12-11 14:00:00,10.11,10.17,10.1,10.15,232951.0,10.11,10.17,10.1,10.15,232951.0
2024-12-11 14:30:00,10.16,10.18,10.13,10.18,224854.0,10.16,10.18,10.13,10.18,224854.0
2024-12-11 15:00:00,10.18,10.29,10.13,10.27,994636.0,10.18,10.29,10.13,10.27,994636.0
2024-12-11 15:30:00,10.27,10.31,10.19,10.3,2174325.0,10.27,10.31,10.19,10.3,2174325.0
2024-12-12 09:30:00,10.24,10.28,10.01,10.04,482767.0,10.24,10.28,10.01,10.04,482767.0
2024-12-12 10:00:00,10.04,10.07,9.92,10.01,790337.0,10.04,10.07,9.92,10.01,790337.0
2024-12-12 10:30:00,10.01,10.02,9.88,9.91,794964.0,10.01,10.02,9.88,9.91,794964.0
2024-12-12 11:00:00,9.91,9.91,9.7,9.74,1008361.0,9.91,9.91,9.7,9.74,1008361.0
2024-12-12 11:30:00,9.74,9.75,9.58,9.59,659352.0,9.74,9.75,9.58,9.59,659352.0
2024-12-12 12:00:00,9.6,10.11,9.56,10.02,2434984.0,9.6,10.11,9.56,10.02,2434984.0
2024-12-12 12:30:00,10.01,10.05,9.91,10.03,731171.0,10.01,10.05,9.91,10.03,731171.0
2024-12-12 13:00:00,10.03,10.06,9.97,9.98,503037.0,10.03,10.06,9.97,9.98,503037.0
2024-12-12 13:30:00,9.98,10.03,9.93,9.93,283096.0,9.98,10.03,9.93,9.93,283096.0
2024-12-12 14:00:00,9.94,9.94,9.81,9.84,642675.0,9.94,9.94,9.81,9.84,642675.0
2024-12-12 14:30:00,9.84,9.84,9.74,9.78,497584.0,9.84,9.84,9.74,9.78,497584.0
2024-12-12 15:00:00,9.79,9.83,9.73,9.73,454699.0,9.79,9.83,9.73,9.73,454699.0
2024-12-12 15:30:00,9.73,9.75,9.59,9.59,1910877.0,9.73,9.75,9.59,9.59,1910877.0
2024-12-13 09:30:00,9.62,9.63,9.18,9.21,1154053.0,9.62,9.63,9.18,9.21,1154053.0
2024-12-13 10:00:00,9.22,9.23,9.01,9.05,1349556.0,9.22,9.23,9.01,9.05,1349556.0
2024-12-13 10:30:00,9.05,9.07,8.87,8.88,1180471.0,9.05,9.07,8.87,8.88,1180471.0
2024-12-13 11:00:00,8.88,8.94,8.83,8.86,965673.0,8.88,8.94,8.83,8.86,965673.0
2024-12-13 11:30:00,8.87,8.96,8.83,8.85,609584.0,8.87,8.96,8.83,8.85,609584.0
2024-12-13 12:00:00,8.85,8.87,8.8,8.87,496716.0,8.85,8.87,8.8,8.87,496716.0
2024-12-13 12:30:00,8.87,8.91,8.77,8.8,709366.0,8.87,8.91,8.77,8.8,709366.0
2024-12-13 13:00:00,8.81,8.81,8.72,8.74,886786.0,8.81,8.81,8.72,8.74,886786.0
2024-12-13 13:30:00,8.75,8.78,8.7,8.72,548605.0,8.75,8.78,8.7,8.72,548605.0
2024-12-13 14:00:00,8.72,8.83,8.72,8.75,816588.0,8.72,8.83,8.72,8.75,816588.0
2024-12-13 14:30:00,8.75,8.84,8.75,8.83,719040.0,8.75,8.84,8.75,8.83,719040.0
2024-12-13 15:00:00,8.83,8.85,8.8,8.83,642209.0,8.83,8.85,8.8,8.83,642209.0
2024-12-13 15:30:00,8.83,8.88,8.8,8.81,2175758.0,8.83,8.88,8.8,8.81,2175758.0
2024-12-16 09:30:00,8.75,8.81,8.61,8.74,593393.0,8.75,8.81,8.61,8.74,593393.0
2024-12-16 10:00:00,8.74,8.78,8.6,8.66,778970.0,8.74,8.78,8.6,8.66,778970.0
2024-12-16 10:30:00,8.66,8.69,8.58,8.6,583148.0,8.66,8.69,8.58,8.6,583148.0
2024-12-16 11:00:00,8.6,8.69,8.57,8.66,956756.0,8.6,8.69,8.57,8.66,956756.0
2024-12-16 11:30:00,8.66,8.66,8.58,8.63,649420.0,8.66,8.66,8.58,8.63,649420.0
2024-12-16 12:00:00,8.62,8.63,8.49,8.5,856772.0,8.62,8.63,8.49,8.5,856772.0
2024-12-16 12:30:00,8.5,8.51,8.46,8.49,533494.0,8.5,8.51,8.46,8.49,533494.0
2024-12-16 13:00:00,8.48,8.49,8.4,8.4,474806.0,8.48,8.49,8.4,8.4,474806.0
2024-12-16 13:30:00,8.4,8.41,8.35,8.39,483154.0,8.4,8.41,8.35,8.39,483154.0
2024-12-16 14:00:00,8.39,8.41,8.32,8.32,381489.0,8.39,8.41,8.32,8.32,381489.0
2024-12-16 14:30:00,8.32,8.36,8.29,8.36,481514.0,8.32,8.36,8.29,8.36,481514.0
2024-12-16 15:00:00,8.36,8.36,8.27,8.29,601901.0,8.36,8.36,8.27,8.29,601901.0
2024-12-16 15:30:00,8.29,8.38,8.27,8.32,2174894.0,8.29,8.38,8.27,8.32,2174894.0
2024-12-17 09:30:00,8.27,8.48,8.27,8.33,594004.0,8.27,8.48,8.27,8.33,594004.0
2024-12-17 10:00:00,8.32,8.45,8.3,8.38,666221.0,8.32,8.45,8.3,8.38,666221.0
2024-12-17 10:30:00,8.38,8.46,8.35,8.45,835133.0,8.38,8.46,8.35,8.45,835133.0
2024-12-17 11:00:00,8.45,8.48,8.38,8.42,749345.0,8.45,8.48,8.38,8.42,749345.0
2024-12-17 11:30:00,8.41,8.5,8.41,8.49,882214.0,8.41,8.5,8.41,8.49,882214.0
2024-12-17 12:00:00,8.49,8.56,8.48,8.5,312274.0,8.49,8.56,8.48,8.5,312274.0
2024-12-17 12:30:00,8.5,8.53,8.48,8.53,280900.0,8.5,8.53,8.48,8.53,280900.0
2024-12-17 13:00:00,8.53,8.54,8.51,8.52,284819.0,8.53,8.54,8.51,8.52,284819.0
2024-12-17 13:30:00,8.52,8.54,8.5,8.52,423220.0,8.52,8.54,8.5,8.52,423220.0
2024-12-17 14:00:00,8.53,8.63,8.51,8.59,321396.0,8.53,8.63,8.51,8.59,321396.0
2024-12-17 14:30:00,8.59,8.68,8.56,8.67,634295.0,8.59,8.68,8.56,8.67,634295.0
2024-12-17 15:00:00,8.67,8.68,8.62,8.63,462284.0,8.67,8.68,8.62,8.63,462284.0
2024-12-17 15:30:00,8.63,8.68,8.6,8.65,2113063.0,8.63,8.68,8.6,8.65,2113063.0
2024-12-18 09:30:00,8.68,8.79,8.59,8.61,427121.0,8.68,8.79,8.59,8.61,427121.0
2024-12-18 10:00:00,8.62,8.72,8.58,8.66,508774.0,8.62,8.72,8.58,8.66,508774.0
2024-12-18 10:30:00,8.66,8.7,8.64,8.67,514692.0,8.66,8.7,8.64,8.67,514692.0
2024-12-18 11:00:00,8.68,8.79,8.65,8.74,612453.0,8.68,8.79,8.65,8.74,612453.0
2024-12-18 11:30:00,8.74,8.77,8.72,8.75,343746.0,8.74,8.77,8.72,8.75,343746.0
2024-12-18 12:00:00,8.75,8.82,8.74,8.79,274955.0,8.75,8.82,8.74,8.79,274955.0
2024-12-18 12:30:00,8.79,8.81,8.76,8.79,282669.0,8.79,8.81,8.76,8.79,282669.0
2024-12-18 13:00:00,8.79,8.84,8.76,8.84,416556.0,8.79,8.84,8.76,8.84,416556.0
2024-12-18 13:30:00,8.84,8.85,8.82,8.85,355213.0,8.84,8.85,8.82,8.85,355213.0
2024-12-18 14:00:00,8.85,8.86,8.72,8.74,1042429.0,8.85,8.86,8.72,8.74,1042429.0
2024-12-18 14:30:00,8.74,8.79,8.64,8.65,835519.0,8.74,8.79,8.64,8.65,835519.0
2024-12-18 15:00:00,8.66,8.68,8.58,8.61,798578.0,8.66,8.68,8.58,8.61,798578.0
2024-12-18 15:30:00,8.61,8.64,8.48,8.49,1696221.0,8.61,8.64,8.48,8.49,1696221.0
2024-12-19 09:30:00,8.57,8.63,8.49,8.5,557557.0,8.57,8.63,8.49,8.5,557557.0
2024-12-19 10:00:00,8.51,8.57,8.46,8.46,329272.0,8.51,8.57,8.46,8.46,329272.0
2024-12-19 10:30:00,8.46,8.5,8.43,8.46,369554.0,8.46,8.5,8.43,8.46,369554.0
2024-12-19 11:00:00,8.47,8.53,8.42,8.5,647262.0,8.47,8.53,8.42,8.5,647262.0
2024-12-19 11:30:00,8.5,8.54,8.46,8.52,380070.0,8.5,8.54,8.46,8.52,380070.0
2024-12-19 12:00:00,8.53,8.54,8.43,8.45,240726.0,8.53,8.54,8.43,8.45,240726.0
2024-12-19 12:30:00,8.44,8.45,8.41,8.43,104043.0,8.44,8.45,8.41,8.43,104043.0
2024-12-19 13:00:00,8.43,8.47,8.41,8.46,211565.0,8.43,8.47,8.41,8.46,211565.0
2024-12-19 13:30:00,8.47,8.51,8.46,8.5,134844.0,8.47,8.51,8.46,8.5,134844.0
2024-12-19 14:00:00,8.5,8.51,8.44,8.5,410442.0,8.5,8.51,8.44,8.5,410442.0
2024-12-19 14:30:00,8.5,8.51,8.4,8.43,312483.0,8.5,8.51,8.4,8.43,312483.0
2024-12-19 15:00:00,8.43,8.47,8.41,8.43,403015.0,8.43,8.47,8.41,8.43,403015.0
2024-12-19 15:30:00,8.43,8.45,8.4,8.42,1191749.0,8.43,8.45,8.4,8.42,1191749.0
2024-12-20 09:30:00,8.33,8.53,8.18,8.39,636636.0,8.33,8.53,8.18,8.39,636636.0
2024-12-20 10:00:00,8.39,8.56,8.39,8.54,399682.0,8.39,8.56,8.39,8.54,399682.0
2024-12-20 10:30:00,8.54,8.59,8.52,8.58,227202.0,8.54,8.59,8.52,8.58,227202.0
2024-12-20 11:00:00,8.58,8.63,8.57,8.59,160492.0,8.58,8.63,8.57,8.59,160492.0
2024-12-20 11:30:00,8.59,8.72,8.58,8.68,322287.0,8.59,8.72,8.58,8.68,322287.0
2024-12-20 12:00:00,8.67,8.75,8.67,8.75,207208.0,8.67,8.75,8.67,8.75,207208.0
2024-12-20 12:30:00,8.75,8.77,8.68,8.71,292554.0,8.75,8.77,8.68,8.71,292554.0
2024-12-20 13:00:00,8.71,8.73,8.65,8.66,158231.0,8.71,8.73,8.65,8.66,158231.0
2024-12-20 13:30:00,8.66,8.72,8.66,8.71,266271.0,8.66,8.72,8.66,8.71,266271.0
2024-12-20 14:00:00,8.71,8.76,8.66,8.76,395257.0,8.71,8.76,8.66,8.76,395257.0
2024-12-20 14:30:00,8.76,8.77,8.67,8.68,319275.0,8.76,8.77,8.67,8.68,319275.0
2024-12-20 15:00:00,8.68,8.69,8.65,8.66,310251.0,8.68,8.69,8.65,8.66,310251.0
2024-12-20 15:30:00,8.65,8.67,8.58,8.61,2139515.0,8.65,8.67,8.58,8.61,2139515.0
2024-12-23 09:30:00,8.59,8.66,8.52,8.59,324038.0,8.59,8.66,8.52,8.59,324038.0
2024-12-23 10:00:00,8.59,8.64,8.37,8.39,274546.0,8.59,8.64,8.37,8.39,274546.0
2024-12-23 10:30:00,8.39,8.4,8.32,8.33,233684.0,8.39,8.4,8.32,8.33,233684.0
2024-12-23 11:00:00,8.33,8.4,8.32,8.38,283998.0,8.33,8.4,8.32,8.38,283998.0
2024-12-23 11:30:00,8.38,8.41,8.35,8.38,344809.0,8.38,8.41,8.35,8.38,344809.0
2024-12-23 12:00:00,8.38,8.42,8.37,8.38,253604.0,8.38,8.42,8.37,8.38,253604.0
2024-12-23 12:30:00,8.38,8.4,8.35,8.38,217388.0,8.38,8.4,8.35,8.38,217388.0
2024-12-23 13:00:00,8.37,8.41,8.35,8.37,230710.0,8.37,8.41,8.35,8.37,230710.0
2024-12-23 13:30:00,8.37,8.42,8.36,8.4,229252.0,8.37,8.42,8.36,8.4,229252.0
2024-12-23 14:00:00,8.39,8.47,8.38,8.42,449460.0,8.39,8.47,8.38,8.42,449460.0
2024-12-23 14:30:00,8.43,8.47,8.4,8.44,169479.0,8.43,8.47,8.4,8.44,169479.0
2024-12-23 15:00:00,8.43,8.46,8.4,8.45,213074.0,8.43,8.46,8.4,8.45,213074.0
2024-12-23 15:30:00,8.46,8.46,8.4,8.43,883419.0,8.46,8.46,8.4,8.43,883419.0
2024-12-24 09:30:00,8.41,8.45,8.27,8.28,235347.0,8.41,8.45,8.27,8.28,235347.0
2024-12-24 10:00:00,8.28,8.36,8.27,8.32,377419.0,8.28,8.36,8.27,8.32,377419.0
2024-12-24 10:30:00,8.31,8.37,8.31,8.37,119464.0,8.31,8.37,8.31,8.37,119464.0
2024-12-24 11:00:00,8.37,8.4,8.34,8.35,202689.0,8.37,8.4,8.34,8.35,202689.0
2024-12-24 11:30:00,8.35,8.38,8.34,8.37,159870.0,8.35,8.38,8.34,8.37,159870.0
2024-12-24 12:00:00,8.36,8.42,8.36,8.41,214922.0,8.36,8.42,8.36,8.41,214922.0
2024-12-24 12:30:00,8.4,8.43,8.37,8.42,367040.0,8.4,8.43,8.37,8.42,367040.0
2024-12-26 09:30:00,8.39,8.52,8.38,8.44,314334.0,8.39,8.52,8.38,8.44,314334.0
2024-12-26 10:00:00,8.43,8.54,8.41,8.53,511528.0,8.43,8.54,8.41,8.53,511528.0
2024-12-26 10:30:00,8.52,8.55,8.49,8.54,339134.0,8.52,8.55,8.49,8.54,339134.0
2024-12-26 11:00:00,8.54,8.55,8.5,8.5,199543.0,8.54,8.55,8.5,8.5,199543.0
2024-12-26 11:30:00,8.51,8.54,8.48,8.5,275862.0,8.51,8.54,8.48,8.5,275862.0
2024-12-26 12:00:00,8.5,8.51,8.39,8.4,310077.0,8.5,8.51,8.39,8.4,310077.0
2024-12-26 12:30:00,8.41,8.45,8.39,8.45,160648.0,8.41,8.45,8.39,8.45,160648.0
2024-12-26 13:00:00,8.45,8.49,8.44,8.48,133444.0,8.45,8.49,8.44,8.48,133444.0
2024-12-26 13:30:00,8.49,8.5,8.45,8.46,150200.0,8.49,8.5,8.45,8.46,150200.0
2024-12-26 14:00:00,8.46,8.51,8.44,8.5,237022.0,8.46,8.51,8.44,8.5,237022.0
2024-12-26 14:30:00,8.51,8.52,8.48,8.49,111633.0,8.51,8.52,8.48,8.49,111633.0
2024-12-26 15:00:00,8.49,8.49,8.46,8.49,130509.0,8.49,8.49,8.46,8.49,130509.0
2024-12-26 15:30:00,8.49,8.49,8.44,8.44,861964.0,8.49,8.49,8.44,8.44,861964.0
2024-12-27 09:30:00,8.39,8.52,8.3,8.51,351353.0,8.39,8.52,8.3,8.51,351353.0
2024-12-27 10:00:00,8.51,8.51,8.34,8.37,323026.0,8.51,8.51,8.34,8.37,323026.0
2024-12-27 10:30:00,8.36,8.41,8.34,8.4,189547.0,8.36,8.41,8.34,8.4,189547.0
2024-12-27 11:00:00,8.4,8.41,8.34,8.37,264282.0,8.4,8.41,8.34,8.37,264282.0
2024-12-27 11:30:00,8.38,8.38,8.31,8.34,239349.0,8.38,8.38,8.31,8.34,239349.0
2024-12-27 12:00:00,8.34,8.36,8.32,8.35,270760.0,8.34,8.36,8.32,8.35,270760.0
2024-12-27 12:30:00,8.35,8.38,8.34,8.36,240133.0,8.35,8.38,8.34,8.36,240133.0
2024-12-27 13:00:00,8.37,8.39,8.36,8.38,101866.0,8.37,8.39,8.36,8.38,101866.0
2024-12-27 13:30:00,8.38,8.4,8.37,8.4,97859.0,8.38,8.4,8.37,8.4,97859.0
2024-12-27 14:00:00,8.4,8.42,8.38,8.42,136765.0,8.4,8.42,8.38,8.42,136765.0
2024-12-27 14:30:00,8.42,8.44,8.41,8.42,140328.0,8.42,8.44,8.41,8.42,140328.0
2024-12-27 15:00:00,8.42,8.44,8.38,8.38,309736.0,8.42,8.44,8.38,8.38,309736.0
2024-12-27 15:30:00,8.38,8.43,8.36,8.38,1119832.0,8.38,8.43,8.36,8.38,1119832.0
2024-12-30 09:30:00,8.25,8.28,8.15,8.17,463100.0,8.25,8.28,8.15,8.17,463100.0
2024-12-30 10:00:00,8.16,8.21,8.07,8.08,248596.0,8.16,8.21,8.07,8.08,248596.0
2024-12-30 10:30:00,8.07,8.14,8.05,8.14,420638.0,8.07,8.14,8.05,8.14,420638.0
2024-12-30 11:00:00,8.14,8.22,8.13,8.2,162710.0,8.14,8.22,8.13,8.2,162710.0
2024-12-30 11:30:00,8.2,8.22,8.16,8.17,145840.0,8.2,8.22,8.16,8.17,145840.0
2024-12-30 12:00:00,8.18,8.2,8.17,8.19,200509.0,8.18,8.2,8.17,8.19,200509.0
2024-12-30 12:30:00,8.18,8.28,8.18,8.26,298825.0,8.18,8.28,8.18,8.26,298825.0
2024-12-30 13:00:00,8.27,8.28,8.23,8.23,276890.0,8.27,8.28,8.23,8.23,276890.0
2024-12-30 13:30:00,8.24,8.3,8.23,8.28,205764.0,8.24,8.3,8.23,8.28,205764.0
2024-12-30 14:00:00,8.28,8.28,8.22,8.25,200674.0,8.28,8.28,8.22,8.25,200674.0
2024-12-30 14:30:00,8.25,8.26,8.24,8.26,137074.0,8.25,8.26,8.24,8.26,137074.0
2024-12-30 15:00:00,8.26,8.28,8.22,8.27,410853.0,8.26,8.28,8.22,8.27,410853.0
2024-12-30 15:30:00,8.27,8.3,8.2,8.2,1127988.0,8.27,8.3,8.2,8.2,1127988.0
2024-12-31 09:30:00,8.28,8.33,8.17,8.21,215245.0,8.28,8.33,8.17,8.21,215245.0
2024-12-31 10:00:00,8.21,8.33,8.18,8.29,260337.0,8.21,8.33,8.18,8.29,260337.0
2024-12-31 10:30:00,8.29,8.33,8.24,8.29,425010.0,8.29,8.33,8.24,8.29,425010.0
2024-12-31 11:00:00,8.29,8.3,8.22,8.24,354044.0,8.29,8.3,8.22,8.24,354044.0
2024-12-31 11:30:00,8.23,8.3,8.23,8.26,200435.0,8.23,8.3,8.23,8.26,200435.0
2024-12-31 12:00:00,8.26,8.27,8.22,8.24,114402.0,8.26,8.27,8.22,8.24,114402.0
2024-12-31 12:30:00,8.24,8.33,8.21,8.32,408230.0,8.24,8.33,8.21,8.32,408230.0
2024-12-31 13:00:00,8.33,8.34,8.3,8.3,91408.0,8.33,8.34,8.3,8.3,91408.0
2024-12-31 13:30:00,8.3,8.37,8.29,8.36,268880.0,8.3,8.37,8.29,8.36,268880.0
2024-12-31 14:00:00,8.36,8.36,8.3,8.3,180368.0,8.36,8.36,8.3,8.3,180368.0
2024-12-31 14:30:00,8.3,8.32,8.28,8.32,226845.0,8.3,8.32,8.28,8.32,226845.0
2024-12-31 15:00:00,8.31,8.34,8.31,8.32,139957.0,8.31,8.34,8.31,8.32,139957.0
2024-12-31 15:30:00,8.32,8.33,8.27,8.29,600261.0,8.32,8.33,8.27,8.29,600261.0
2025-01-02 09:30:00,8.4,8.46,8.31,8.38,202111.0,8.4,8.46,8.31,8.38,202111.0
2025-01-02 10:00:00,8.38,8.39,8.22,8.27,252893.0,8.38,8.39,8.22,8.27,252893.0
2025-01-02 10:30:00,8.27,8.28,8.23,8.26,211232.0,8.27,8.28,8.23,8.26,211232.0
2025-01-02 11:00:00,8.26,8.27,8.18,8.25,790137.0,8.26,8.27,8.18,8.25,790137.0
2025-01-02 11:30:00,8.25,8.25,8.19,8.21,425278.0,8.25,8.25,8.19,8.21,425278.0
2025-01-02 12:00:00,8.22,8.24,8.15,8.17,496414.0,8.22,8.24,8.15,8.17,496414.0
2025-01-02 12:30:00,8.16,8.18,8.13,8.17,310937.0,8.16,8.18,8.13,8.17,310937.0
2025-01-02 13:00:00,8.18,8.18,8.13,8.13,285248.0,8.18,8.18,8.13,8.13,285248.0
2025-01-02 13:30:00,8.13,8.14,8.1,8.13,150093.0,8.13,8.14,8.1,8.13,150093.0
2025-01-02 14:00:00,8.13,8.17,8.09,8.12,292596.0,8.13,8.17,8.09,8.12,292596.0
2025-01-02 14:30:00,8.12,8.13,8.08,8.09,285389.0,8.12,8.13,8.08,8.09,285389.0
2025-01-02 15:00:00,8.09,8.11,8.08,8.09,565470.0,8.09,8.11,8.08,8.09,565470.0
2025-01-02 15:30:00,8.09,8.15,8.07,8.1,971208.0,8.09,8.15,8.07,8.1,971208.0
2025-01-03 09:30:00,8.16,8.2,8.06,8.09,208234.0,8.16,8.2,8.06,8.09,208234.0
2025-01-03 10:00:00,8.09,8.29,8.07,8.27,409026.0,8.09,8.29,8.07,8.27,409026.0
2025-01-03 10:30:00,8.26,8.34,8.25,8.27,835837.0,8.26,8.34,8.25,8.27,835837.0
2025-01-03 11:00:00,8.28,8.31,8.24,8.26,493073.0,8.28,8.31,8.24,8.26,493073.0
2025-01-03 11:30:00,8.26,8.29,8.22,8.27,385660.0,8.26,8.29,8.22,8.27,385660.0
2025-01-03 12:00:00,8.27,8.32,8.25,8.3,282596.0,8.27,8.32,8.25,8.3,282596.0
2025-01-03 12:30:00,8.3,8.31,8.25,8.29,195420.0,8.3,8.31,8.25,8.29,195420.0
2025-01-03 13:00:00,8.28,8.34,8.27,8.34,181446.0,8.28,8.34,8.27,8.34,181446.0
2025-01-03 13:30:00,8.34,8.37,8.33,8.37,344488.0,8.34,8.37,8.33,8.37,344488.0
2025-01-03 14:00:00,8.37,8.38,8.34,8.37,273060.0,8.37,8.38,8.34,8.37,273060.0
2025-01-03 14:30:00,8.37,8.42,8.36,8.39,312676.0,8.37,8.42,8.36,8.39,312676.0
2025-01-03 15:00:00,8.39,8.46,8.38,8.43,538342.0,8.39,8.46,8.38,8.43,538342.0
2025-01-03 15:30:00,8.43,8.43,8.36,8.36,1340744.0,8.43,8.43,8.36,8.36,1340744.0
2025-01-06 09:30:00,8.6,8.72,8.55,8.6,568059.0,8.6,8.72,8.55,8.6,568059.0
2025-01-06 10:00:00,8.59,8.67,8.55,8.57,666027.0,8.59,8.67,8.55,8.57,666027.0
2025-01-06 10:30:00,8.57,8.61,8.48,8.53,985156.0,8.57,8.61,8.48,8.53,985156.0
2025-01-06 11:00:00,8.53,8.64,8.51,8.62,1049661.0,8.53,8.64,8.51,8.62,1049661.0
2025-01-06 11:30:00,8.62,8.68,8.6,8.65,994588.0,8.62,8.68,8.6,8.65,994588.0
2025-01-06 12:00:00,8.64,8.66,8.61,8.63,575961.0,8.64,8.66,8.61,8.63,575961.0
2025-01-06 12:30:00,8.63,8.67,8.6,8.62,407123.0,8.63,8.67,8.6,8.62,407123.0
2025-01-06 13:00:00,8.63,8.63,8.56,8.6,589895.0,8.63,8.63,8.56,8.6,589895.0
2025-01-06 13:30:00,8.6,8.6,8.57,8.59,262453.0,8.6,8.6,8.57,8.59,262453.0
2025-01-06 14:00:00,8.58,8.59,8.49,8.52,415199.0,8.58,8.59,8.49,8.52,415199.0
2025-01-06 14:30:00,8.52,8.53,8.49,8.5,231726.0,8.52,8.53,8.49,8.5,231726.0
2025-01-06 15:00:00,8.5,8.51,8.47,8.51,350725.0,8.5,8.51,8.47,8.51,350725.0
2025-01-06 15:30:00,8.51,8.51,8.45,8.48,1504432.0,8.51,8.51,8.45,8.48,1504432.0
2025-01-07 09:30:00,8.53,8.67,8.49,8.55,446546.0,8.53,8.67,8.49,8.55,446546.0
2025-01-07 10:00:00,8.55,8.56,8.44,8.54,518714.0,8.55,8.56,8.44,8.54,518714.0
2025-01-07 10:30:00,8.54,8.55,8.41,8.54,1060857.0,8.54,8.55,8.41,8.54,1060857.0
2025-01-07 11:00:00,8.54,8.57,8.45,8.54,1292088.0,8.54,8.57,8.45,8.54,1292088.0
2025-01-07 11:30:00,8.54,8.55,8.42,8.42,1681818.0,8.54,8.55,8.42,8.42,1681818.0
2025-01-07 12:00:00,8.43,8.46,8.4,8.43,1307624.0,8.43,8.46,8.4,8.43,1307624.0
2025-01-07 12:30:00,8.43,8.45,8.38,8.44,228546.0,8.43,8.45,8.38,8.44,228546.0
2025-01-07 13:00:00,8.43,8.47,8.43,8.46,269512.0,8.43,8.47,8.43,8.46,269512.0
2025-01-07 13:30:00,8.46,8.46,8.4,8.45,379696.0,8.46,8.46,8.4,8.45,379696.0
2025-01-07 14:00:00,8.45,8.49,8.43,8.49,492703.0,8.45,8.49,8.43,8.49,492703.0
2025-01-07 14:30:00,8.49,8.49,8.44,8.46,431476.0,8.49,8.49,8.44,8.46,431476.0
2025-01-07 15:00:00,8.46,8.46,8.41,8.42,416622.0,8.46,8.46,8.41,8.42,416622.0
2025-01-07 15:30:00,8.42,8.45,8.38,8.39,1356032.0,8.42,8.45,8.38,8.39,1356032.0
2025-01-08 09:30:00,8.34,8.37,8.14,8.17,414256.0,8.34,8.37,8.14,8.17,414256.0
2025-01-08 10:00:00,8.16,8.27,8.14,8.2,395266.0,8.16,8.27,8.14,8.2,395266.0
2025-01-08 10:30:00,8.2,8.22,8.12,8.2,1215678.0,8.2,8.22,8.12,8.2,1215678.0
2025-01-08 11:00:00,8.2,8.2,8.13,8.16,1218421.0,8.2,8.2,8.13,8.16,1218421.0
2025-01-08 11:30:00,8.15,8.22,8.14,8.18,709202.0,8.15,8.22,8.14,8.18,709202.0
2025-01-08 12:00:00,8.18,8.19,8.11,8.12,391563.0,8.18,8.19,8.11,8.12,391563.0
2025-01-08 12:30:00,8.12,8.15,8.1,8.14,520364.0,8.12,8.15,8.1,8.14,520364.0
2025-01-08 13:00:00,8.14,8.19,8.13,8.18,780914.0,8.14,8.19,8.13,8.18,780914.0
2025-01-08 13:30:00,8.17,8.22,8.16,8.18,273535.0,8.17,8.22,8.16,8.18,273535.0
2025-01-08 14:00:00,8.18,8.23,8.16,8.21,159825.0,8.18,8.23,8.16,8.21,159825.0
2025-01-08 14:30:00,8.2,8.21,8.15,8.16,105899.0,8.2,8.21,8.15,8.16,105899.0
2025-01-08 15:00:00,8.16,8.17,8.11,8.14,314890.0,8.16,8.17,8.11,8.14,314890.0
2025-01-08 15:30:00,8.13,8.14,8.07,8.1,1524653.0,8.13,8.14,8.07,8.1,1524653.0
2025-01-10 09:30:00,7.98,8.16,7.93,8.16,425069.0,7.98,8.16,7.93,8.16,425069.0
2025-01-10 10:00:00,8.15,8.22,8.08,8.21,350269.0,8.15,8.22,8.08,8.21,350269.0
2025-01-10 10:30:00,8.21,8.23,8.12,8.16,426745.0,8.21,8.23,8.12,8.16,426745.0
2025-01-10 11:00:00,8.15,8.16,8.1,8.11,381065.0,8.15,8.16,8.1,8.11,381065.0
2025-01-10 11:30:00,8.11,8.14,8.07,8.11,492284.0,8.11,8.14,8.07,8.11,492284.0
2025-01-10 12:00:00,8.1,8.19,8.1,8.18,628421.0,8.1,8.19,8.1,8.18,628421.0
2025-01-10 12:30:00,8.18,8.21,8.16,8.21,546044.0,8.18,8.21,8.16,8.21,546044.0
2025-01-10 13:00:00,8.21,8.21,8.16,8.17,322385.0,8.21,8.21,8.16,8.17,322385.0
2025-01-10 13:30:00,8.16,8.2,8.08,8.09,1348590.0,8.16,8.2,8.08,8.09,1348590.0
2025-01-10 14:00:00,8.08,8.11,8.07,8.1,390994.0,8.08,8.11,8.07,8.1,390994.0
2025-01-10 14:30:00,8.1,8.12,8.06,8.11,249405.0,8.1,8.12,8.06,8.11,249405.0
2025-01-10 15:00:00,8.11,8.12,8.06,8.1,348579.0,8.11,8.12,8.06,8.1,348579.0
2025-01-10 15:30:00,8.09,8.22,8.08,8.21,1977087.0,8.09,8.22,8.08,8.21,1977087.0
2025-01-13 09:30:00,8.12,8.17,7.93,8.13,589968.0,8.12,8.17,7.93,8.13,589968.0
2025-01-13 10:00:00,8.13,8.22,8.09,8.11,789796.0,8.13,8.22,8.09,8.11,789796.0
2025-01-13 10:30:00,8.12,8.19,8.09,8.19,1308772.0,8.12,8.19,8.09,8.19,1308772.0
2025-01-13 11:00:00,8.19,8.23,8.12,8.21,1141994.0,8.19,8.23,8.12,8.21,1141994.0
2025-01-13 11:30:00,8.2,8.23,8.12,8.15,789697.0,8.2,8.23,8.12,8.15,789697.0
2025-01-13 12:00:00,8.14,8.24,8.12,8.24,623096.0,8.14,8.24,8.12,8.24,623096.0
2025-01-13 12:30:00,8.23,8.24,8.15,8.22,274470.0,8.23,8.24,8.15,8.22,274470.0
2025-01-13 13:00:00,8.21,8.24,8.19,8.21,332997.0,8.21,8.24,8.19,8.21,332997.0
2025-01-13 13:30:00,8.21,8.26,8.21,8.24,464639.0,8.21,8.26,8.21,8.24,464639.0
2025-01-13 14:00:00,8.23,8.28,8.23,8.28,330753.0,8.23,8.28,8.23,8.28,330753.0
2025-01-13 14:30:00,8.28,8.32,8.24,8.29,510857.0,8.28,8.32,8.24,8.29,510857.0
2025-01-13 15:00:00,8.28,8.3,8.25,8.3,620830.0,8.28,8.3,8.25,8.3,620830.0
2025-01-13 15:30:00,8.3,8.37,8.29,8.3,1739339.0,8.3,8.37,8.29,8.3,1739339.0
2025-01-14 09:30:00,8.37,8.45,8.28,8.29,310604.0,8.37,8.45,8.28,8.29,310604.0
2025-01-14 10:00:00,8.3,8.35,8.27,8.34,348460.0,8.3,8.35,8.27,8.34,348460.0
2025-01-14 10:30:00,8.34,8.35,8.28,8.3,459989.0,8.34,8.35,8.28,8.3,459989.0
2025-01-14 11:00:00,8.31,8.31,8.21,8.25,643411.0,8.31,8.31,8.21,8.25,643411.0
2025-01-14 11:30:00,8.24,8.25,8.19,8.2,692044.0,8.24,8.25,8.19,8.2,692044.0
2025-01-14 12:00:00,8.2,8.21,8.17,8.18,160798.0,8.2,8.21,8.17,8.18,160798.0
2025-01-14 12:30:00,8.18,8.24,8.17,8.21,152098.0,8.18,8.24,8.17,8.21,152098.0
2025-01-14 13:00:00,8.21,8.26,8.2,8.26,166815.0,8.21,8.26,8.2,8.26,166815.0
2025-01-14 13:30:00,8.26,8.28,8.24,8.26,147239.0,8.26,8.28,8.24,8.26,147239.0
2025-01-14 14:00:00,8.26,8.26,8.23,8.24,195678.0,8.26,8.26,8.23,8.24,195678.0
2025-01-14 14:30:00,8.24,8.27,8.16,8.17,830138.0,8.24,8.27,8.16,8.17,830138.0
2025-01-14 15:00:00,8.17,8.18,8.14,8.16,707601.0,8.17,8.18,8.14,8.16,707601.0
2025-01-14 15:30:00,8.16,8.21,8.12,8.19,790812.0,8.16,8.21,8.12,8.19,790812.0
2025-01-15 09:30:00,8.46,8.54,8.27,8.29,236369.0,8.46,8.54,8.27,8.29,236369.0
2025-01-15 10:00:00,8.29,8.33,8.18,8.19,164498.0,8.29,8.33,8.18,8.19,164498.0
2025-01-15 10:30:00,8.2,8.22,8.08,8.08,327113.0,8.2,8.22,8.08,8.08,327113.0
2025-01-15 11:00:00,8.09,8.17,8.07,8.12,523037.0,8.09,8.17,8.07,8.12,523037.0
2025-01-15 11:30:00,8.12,8.13,8.08,8.13,673686.0,8.12,8.13,8.08,8.13,673686.0
2025-01-15 12:00:00,8.13,8.15,8.09,8.13,550933.0,8.13,8.15,8.09,8.13,550933.0
2025-01-15 12:30:00,8.14,8.16,8.13,8.13,198653.0,8.14,8.16,8.13,8.13,198653.0
2025-01-15 13:00:00,8.13,8.17,8.12,8.16,149057.0,8.13,8.17,8.12,8.16,149057.0
2025-01-15 13:30:00,8.16,8.19,8.15,8.19,110290.0,8.16,8.19,8.15,8.19,110290.0
2025-01-15 14:00:00,8.19,8.2,8.14,8.17,191072.0,8.19,8.2,8.14,8.17,191072.0
2025-01-15 14:30:00,8.17,8.17,8.12,8.13,188384.0,8.17,8.17,8.12,8.13,188384.0
2025-01-15 15:00:00,8.12,8.14,8.09,8.1,337918.0,8.12,8.14,8.09,8.1,337918.0
2025-01-15 15:30:00,8.1,8.11,8.07,8.1,1031891.0,8.1,8.11,8.07,8.1,1031891.0
2025-01-16 09:30:00,7.95,7.95,7.71,7.82,823033.0,7.95,7.95,7.71,7.82,823033.0
2025-01-16 10:00:00,7.82,7.92,7.81,7.92,243968.0,7.82,7.92,7.81,7.92,243968.0
2025-01-16 10:30:00,7.92,7.95,7.87,7.88,662862.0,7.92,7.95,7.87,7.88,662862.0
2025-01-16 11:00:00,7.88,7.94,7.86,7.93,582975.0,7.88,7.94,7.86,7.93,582975.0
2025-01-16 11:30:00,7.93,7.95,7.87,7.93,502368.0,7.93,7.95,7.87,7.93,502368.0
2025-01-16 12:00:00,7.93,7.98,7.92,7.94,321714.0,7.93,7.98,7.92,7.94,321714.0
2025-01-16 12:30:00,7.94,7.97,7.92,7.97,164951.0,7.94,7.97,7.92,7.97,164951.0
2025-01-16 13:00:00,7.97,8.01,7.95,7.97,418329.0,7.97,8.01,7.95,7.97,418329.0
2025-01-16 13:30:00,7.98,8.04,7.97,8.01,456577.0,7.98,8.04,7.97,8.01,456577.0
2025-01-16 14:00:00,8.01,8.06,8.0,8.03,186575.0,8.01,8.06,8.0,8.03,186575.0
2025-01-16 14:30:00,8.03,8.03,7.96,7.97,212386.0,8.03,8.03,7.96,7.97,212386.0
2025-01-16 15:00:00,7.97,7.99,7.94,7.96,334363.0,7.97,7.99,7.94,7.96,334363.0
2025-01-16 15:30:00,7.96,8.08,7.95,8.08,1650312.0,7.96,8.08,7.95,8.08,1650312.0
2025-01-17 09:30:00,8.13,8.19,8.04,8.16,335690.0,8.13,8.19,8.04,8.16,335690.0
2025-01-17 10:00:00,8.16,8.29,8.14,8.22,435935.0,8.16,8.29,8.14,8.22,435935.0
2025-01-17 10:30:00,8.23,8.27,8.21,8.25,702343.0,8.23,8.27,8.21,8.25,702343.0
2025-01-17 11:00:00,8.26,8.33,8.23,8.3,515192.0,8.26,8.33,8.23,8.3,515192.0
2025-01-17 11:30:00,8.31,8.34,8.3,8.32,243479.0,8.31,8.34,8.3,8.32,243479.0
2025-01-17 12:00:00,8.32,8.38,8.31,8.38,206494.0,8.32,8.38,8.31,8.38,206494.0
2025-01-17 12:30:00,8.38,8.39,8.28,8.29,324995.0,8.38,8.39,8.28,8.29,324995.0
2025-01-17 13:00:00,8.29,8.34,8.27,8.29,279909.0,8.29,8.34,8.27,8.29,279909.0
2025-01-17 13:30:00,8.29,8.33,8.26,8.29,463064.0,8.29,8.33,8.26,8.29,463064.0
2025-01-17 14:00:00,8.29,8.34,8.27,8.28,324761.0,8.29,8.34,8.27,8.28,324761.0
2025-01-17 14:30:00,8.28,8.29,8.19,8.2,461501.0,8.28,8.29,8.19,8.2,461501.0
2025-01-17 15:00:00,8.19,8.21,8.17,8.21,402064.0,8.19,8.21,8.17,8.21,402064.0
2025-01-17 15:30:00,8.21,8.21,8.16,8.2,1060037.0,8.21,8.21,8.16,8.2,1060037.0
2025-01-21 09:30:00,8.28,8.39,8.25,8.29,331932.0,8.28,8.39,8.25,8.29,331932.0
2025-01-21 10:00:00,8.29,8.41,8.27,8.4,370351.0,8.29,8.41,8.27,8.4,370351.0
2025-01-21 10:30:00,8.4,8.49,8.39,8.48,771303.0,8.4,8.49,8.39,8.48,771303.0
2025-01-21 11:00:00,8.48,8.5,8.45,8.49,660740.0,8.48,8.5,8.45,8.49,660740.0
2025-01-21 11:30:00,8.49,8.53,8.47,8.52,858951.0,8.49,8.53,8.47,8.52,858951.0
2025-01-21 12:00:00,8.52,8.58,8.5,8.58,785511.0,8.52,8.58,8.5,8.58,785511.0
2025-01-21 12:30:00,8.58,8.58,8.52,8.54,784340.0,8.58,8.58,8.52,8.54,784340.0
2025-01-21 13:00:00,8.54,8.54,8.47,8.47,427873.0,8.54,8.54,8.47,8.47,427873.0
2025-01-21 13:30:00,8.47,8.48,8.43,8.48,493704.0,8.47,8.48,8.43,8.48,493704.0
2025-01-21 14:00:00,8.47,8.49,8.45,8.46,345180.0,8.47,8.49,8.45,8.46,345180.0
2025-01-21 14:30:00,8.46,8.46,8.43,8.44,237593.0,8.46,8.46,8.43,8.44,237593.0
2025-01-21 15:00:00,8.45,8.51,8.43,8.49,392008.0,8.45,8.51,8.43,8.49,392008.0
2025-01-21 15:30:00,8.49,8.54,8.43,8.54,1367915.0,8.49,8.54,8.43,8.54,1367915.0
2025-01-22 09:30:00,8.55,8.55,8.44,8.49,392174.0,8.55,8.55,8.44,8.49,392174.0
2025-01-22 10:00:00,8.49,8.59,8.48,8.57,271157.0,8.49,8.59,8.48,8.57,271157.0
2025-01-22 10:30:00,8.57,8.62,8.53,8.55,808813.0,8.57,8.62,8.53,8.55,808813.0
2025-01-22 11:00:00,8.55,8.63,8.55,8.61,542008.0,8.55,8.63,8.55,8.61,542008.0
2025-01-22 11:30:00,8.61,8.63,8.59,8.63,350775.0,8.61,8.63,8.59,8.63,350775.0
2025-01-22 12:00:00,8.62,8.63,8.6,8.6,197398.0,8.62,8.63,8.6,8.6,197398.0
2025-01-22 12:30:00,8.6,8.64,8.58,8.6,110845.0,8.6,8.64,8.58,8.6,110845.0
2025-01-22 13:00:00,8.6,8.6,8.53,8.54,226038.0,8.6,8.6,8.53,8.54,226038.0
2025-01-22 13:30:00,8.54,8.61,8.53,8.59,212132.0,8.54,8.61,8.53,8.59,212132.0
2025-01-22 14:00:00,8.59,8.59,8.54,8.55,449937.0,8.59,8.59,8.54,8.55,449937.0
2025-01-22 14:30:00,8.55,8.59,8.54,8.58,417488.0,8.55,8.59,8.54,8.58,417488.0
2025-01-22 15:00:00,8.58,8.58,8.5,8.51,306646.0,8.58,8.58,8.5,8.51,306646.0
2025-01-22 15:30:00,8.51,8.61,8.5,8.6,1822236.0,8.51,8.61,8.5,8.6,1822236.0
2025-01-23 09:30:00,8.55,8.55,8.3,8.33,237234.0,8.55,8.55,8.3,8.33,237234.0
2025-01-23 10:00:00,8.32,8.45,8.3,8.39,544979.0,8.32,8.45,8.3,8.39,544979.0
2025-01-23 10:30:00,8.39,8.45,8.35,8.38,556625.0,8.39,8.45,8.35,8.38,556625.0
2025-01-23 11:00:00,8.37,8.5,8.37,8.45,1063973.0,8.37,8.5,8.37,8.45,1063973.0
2025-01-23 11:30:00,8.46,8.5,8.44,8.47,686195.0,8.46,8.5,8.44,8.47,686195.0
2025-01-23 12:00:00,8.47,8.48,8.41,8.44,349339.0,8.47,8.48,8.41,8.44,349339.0
2025-01-23 12:30:00,8.44,8.45,8.39,8.4,230987.0,8.44,8.45,8.39,8.4,230987.0
2025-01-23 13:00:00,8.41,8.5,8.4,8.5,226548.0,8.41,8.5,8.4,8.5,226548.0
2025-01-23 13:30:00,8.5,8.56,8.49,8.54,379680.0,8.5,8.56,8.49,8.54,379680.0
2025-01-23 14:00:00,8.54,8.56,8.53,8.54,185139.0,8.54,8.56,8.53,8.54,185139.0
2025-01-23 14:30:00,8.54,8.56,8.53,8.53,226714.0,8.54,8.56,8.53,8.53,226714.0
2025-01-23 15:00:00,8.54,8.6,8.52,8.58,353575.0,8.54,8.6,8.52,8.58,353575.0
2025-01-23 15:30:00,8.58,8.59,8.52,8.52,925995.0,8.58,8.59,8.52,8.52,925995.0
2025-01-24 09:30:00,8.49,8.55,8.34,8.37,584083.0,8.49,8.55,8.34,8.37,584083.0
2025-01-24 10:00:00,8.38,8.51,8.34,8.51,365329.0,8.38,8.51,8.34,8.51,365329.0
2025-01-24 10:30:00,8.51,8.56,8.48,8.54,885991.0,8.51,8.56,8.48,8.54,885991.0
2025-01-24 11:00:00,8.53,8.61,8.49,8.52,520570.0,8.53,8.61,8.49,8.52,520570.0
2025-01-24 11:30:00,8.52,8.53,8.44,8.44,333505.0,8.52,8.53,8.44,8.44,333505.0
2025-01-24 12:00:00,8.44,8.54,8.43,8.51,459243.0,8.44,8.54,8.43,8.51,459243.0
2025-01-24 12:30:00,8.52,8.52,8.43,8.45,272497.0,8.52,8.52,8.43,8.45,272497.0
2025-01-24 13:00:00,8.45,8.48,8.41,8.41,362111.0,8.45,8.48,8.41,8.41,362111.0
2025-01-24 13:30:00,8.42,8.45,8.41,8.41,407235.0,8.42,8.45,8.41,8.41,407235.0
2025-01-24 14:00:00,8.41,8.43,8.39,8.41,285611.0,8.41,8.43,8.39,8.41,285611.0
2025-01-24 14:30:00,8.4,8.44,8.39,8.39,305398.0,8.4,8.44,8.39,8.39,305398.0
2025-01-24 15:00:00,8.39,8.46,8.39,8.4,559258.0,8.39,8.46,8.39,8.4,559258.0
2025-01-24 15:30:00,8.41,8.45,8.38,8.42,1481134.0,8.41,8.45,8.38,8.42,1481134.0
2025-01-27 09:30:00,8.36,8.48,8.31,8.45,581302.0,8.36,8.48,8.31,8.45,581302.0
2025-01-27 10:00:00,8.44,8.45,8.28,8.35,332829.0,8.44,8.45,8.28,8.35,332829.0
2025-01-27 10:30:00,8.34,8.39,8.25,8.25,851951.0,8.34,8.39,8.25,8.25,851951.0
2025-01-27 11:00:00,8.25,8.3,8.21,8.26,1055687.0,8.25,8.3,8.21,8.26,1055687.0
2025-01-27 11:30:00,8.25,8.33,8.25,8.27,872924.0,8.25,8.33,8.25,8.27,872924.0
2025-01-27 12:00:00,8.28,8.31,8.16,8.19,732760.0,8.28,8.31,8.16,8.19,732760.0
2025-01-27 12:30:00,8.19,8.23,8.18,8.18,494313.0,8.19,8.23,8.18,8.18,494313.0
2025-01-27 13:00:00,8.18,8.25,8.18,8.22,400875.0,8.18,8.25,8.18,8.22,400875.0
2025-01-27 13:30:00,8.23,8.27,8.2,8.2,499337.0,8.23,8.27,8.2,8.2,499337.0
2025-01-27 14:00:00,8.21,8.23,8.13,8.17,1216969.0,8.21,8.23,8.13,8.17,1216969.0
2025-01-27 14:30:00,8.16,8.17,8.1,8.1,993491.0,8.16,8.17,8.1,8.1,993491.0
2025-01-27 15:00:00,8.1,8.14,8.07,8.13,1402155.0,8.1,8.14,8.07,8.13,1402155.0
2025-01-27 15:30:00,8.13,8.27,8.12,8.27,2444448.0,8.13,8.27,8.12,8.27,2444448.0
2025-01-28 09:30:00,8.28,8.34,8.23,8.31,273042.0,8.28,8.34,8.23,8.31,273042.0
2025-01-28 10:00:00,8.31,8.39,8.29,8.38,386010.0,8.31,8.39,8.29,8.38,386010.0
2025-01-28 10:30:00,8.38,8.47,8.32,8.46,2043017.0,8.38,8.47,8.32,8.46,2043017.0
2025-01-28 11:00:00,8.46,8.47,8.32,8.32,1975090.0,8.46,8.47,8.32,8.32,1975090.0
2025-01-28 11:30:00,8.33,8.34,8.23,8.27,1189038.0,8.33,8.34,8.23,8.27,1189038.0
2025-01-28 12:00:00,8.28,8.34,8.27,8.3,621035.0,8.28,8.34,8.27,8.3,621035.0
2025-01-28 12:30:00,8.3,8.31,8.29,8.3,177592.0,8.3,8.31,8.29,8.3,177592.0
2025-01-28 13:00:00,8.3,8.35,8.3,8.33,299344.0,8.3,8.35,8.3,8.33,299344.0
2025-01-28 13:30:00,8.33,8.35,8.23,8.23,675850.0,8.33,8.35,8.23,8.23,675850.0
2025-01-28 14:00:00,8.24,8.26,8.2,8.23,379322.0,8.24,8.26,8.2,8.23,379322.0
2025-01-28 14:30:00,8.22,8.28,8.21,8.22,615259.0,8.22,8.28,8.21,8.22,615259.0
2025-01-28 15:00:00,8.22,8.25,8.2,8.24,450949.0,8.22,8.25,8.2,8.24,450949.0
2025-01-28 15:30:00,8.23,8.24,8.1,8.1,1614602.0,8.23,8.24,8.1,8.1,1614602.0
2025-01-29 09:30:00,8.15,8.2,8.04,8.09,396830.0,8.15,8.2,8.04,8.09,396830.0
2025-01-29 10:00:00,8.09,8.13,8.07,8.12,410223.0,8.09,8.13,8.07,8.12,410223.0
2025-01-29 10:30:00,8.12,8.15,8.08,8.09,352017.0,8.12,8.15,8.08,8.09,352017.0
2025-01-29 11:00:00,8.09,8.15,8.08,8.14,510221.0,8.09,8.15,8.08,8.14,510221.0
2025-01-29 11:30:00,8.14,8.16,8.1,8.11,224418.0,8.14,8.16,8.1,8.11,224418.0
2025-01-29 12:00:00,8.11,8.17,8.1,8.15,215297.0,8.11,8.17,8.1,8.15,215297.0
2025-01-29 12:30:00,8.15,8.19,8.15,8.17,235050.0,8.15,8.19,8.15,8.17,235050.0
2025-01-29 13:00:00,8.17,8.26,8.15,8.24,519773.0,8.17,8.26,8.15,8.24,519773.0
2025-01-29 13:30:00,8.25,8.34,8.24,8.28,708390.0,8.25,8.34,8.24,8.28,708390.0
2025-01-29 14:00:00,8.27,8.27,8.16,8.21,653288.0,8.27,8.27,8.16,8.21,653288.0
2025-01-29 14:30:00,8.21,8.32,8.19,8.22,705052.0,8.21,8.32,8.19,8.22,705052.0
2025-01-29 15:00:00,8.22,8.23,8.14,8.19,437236.0,8.22,8.23,8.14,8.19,437236.0
2025-01-29 15:30:00,8.18,8.22,8.16,8.2,1081607.0,8.18,8.22,8.16,8.2,1081607.0
2025-01-30 09:30:00,8.32,8.48,8.26,8.46,788180.0,8.32,8.48,8.26,8.46,788180.0
2025-01-30 10:00:00,8.46,8.54,8.43,8.53,466616.0,8.46,8.54,8.43,8.53,466616.0
2025-01-30 10:30:00,8.53,8.55,8.49,8.51,440168.0,8.53,8.55,8.49,8.51,440168.0
2025-01-30 11:00:00,8.51,8.59,8.48,8.58,448434.0,8.51,8.59,8.48,8.58,448434.0
2025-01-30 11:30:00,8.58,8.59,8.54,8.56,203732.0,8.58,8.59,8.54,8.56,203732.0
2025-01-30 12:00:00,8.55,8.63,8.51,8.6,394874.0,8.55,8.63,8.51,8.6,394874.0
2025-01-30 12:30:00,8.6,8.62,8.58,8.62,327179.0,8.6,8.62,8.58,8.62,327179.0
2025-01-30 13:00:00,8.62,8.68,8.59,8.68,442963.0,8.62,8.68,8.59,8.68,442963.0
2025-01-30 13:30:00,8.68,8.72,8.66,8.69,325287.0,8.68,8.72,8.66,8.69,325287.0
2025-01-30 14:00:00,8.7,8.71,8.65,8.68,303508.0,8.7,8.71,8.65,8.68,303508.0
2025-01-30 14:30:00,8.68,8.68,8.64,8.64,369496.0,8.68,8.68,8.64,8.64,369496.0
2025-01-30 15:00:00,8.64,8.72,8.64,8.71,343251.0,8.64,8.72,8.64,8.71,343251.0
2025-01-30 15:30:00,8.71,8.71,8.62,8.65,1609235.0,8.71,8.71,8.62,8.65,1609235.0
2025-01-31 09:30:00,8.63,8.63,8.51,8.55,386520.0,8.63,8.63,8.51,8.55,386520.0
2025-01-31 10:00:00,8.55,8.56,8.49,8.53,388276.0,8.55,8.56,8.49,8.53,388276.0
2025-01-31 10:30:00,8.53,8.55,8.43,8.45,635916.0,8.53,8.55,8.43,8.45,635916.0
2025-01-31 11:00:00,8.46,8.58,8.44,8.58,862697.0,8.46,8.58,8.44,8.58,862697.0
2025-01-31 11:30:00,8.57,8.63,8.57,8.63,408421.0,8.57,8.63,8.57,8.63,408421.0
2025-01-31 12:00:00,8.62,8.63,8.56,8.61,359860.0,8.62,8.63,8.56,8.61,359860.0
2025-01-31 12:30:00,8.61,8.62,8.59,8.6,185168.0,8.61,8.62,8.59,8.6,185168.0
2025-01-31 13:00:00,8.6,8.62,8.51,8.53,403620.0,8.6,8.62,8.51,8.53,403620.0
2025-01-31 13:30:00,8.53,8.53,8.41,8.42,650154.0,8.53,8.53,8.41,8.42,650154.0
2025-01-31 14:00:00,8.41,8.44,8.36,8.44,711084.0,8.41,8.44,8.36,8.44,711084.0
2025-01-31 14:30:00,8.44,8.48,8.39,8.4,391389.0,8.44,8.48,8.39,8.4,391389.0
2025-01-31 15:00:00,8.4,8.4,8.36,8.37,366325.0,8.4,8.4,8.36,8.37,366325.0
2025-01-31 15:30:00,8.37,8.44,8.34,8.36,1192479.0,8.37,8.44,8.34,8.36,1192479.0
2025-02-03 09:30:00,8.07,8.19,7.97,8.16,640505.0,8.07,8.19,7.97,8.16,640505.0
2025-02-03 10:00:00,8.16,8.29,8.09,8.28,962197.0,8.16,8.29,8.09,8.28,962197.0
2025-02-03 10:30:00,8.28,8.33,8.22,8.32,1110047.0,8.28,8.33,8.22,8.32,1110047.0
2025-02-03 11:00:00,8.32,8.36,8.26,8.29,2383676.0,8.32,8.36,8.26,8.29,2383676.0
2025-02-03 11:30:00,8.29,8.34,8.26,8.27,1221673.0,8.29,8.34,8.26,8.27,1221673.0
2025-02-03 12:00:00,8.26,8.3,8.22,8.25,901340.0,8.26,8.3,8.22,8.25,901340.0
2025-02-03 12:30:00,8.25,8.27,8.17,8.18,666383.0,8.25,8.27,8.17,8.18,666383.0
2025-02-03 13:00:00,8.18,8.23,8.15,8.21,550676.0,8.18,8.23,8.15,8.21,550676.0
2025-02-03 13:30:00,8.21,8.25,8.21,8.24,630515.0,8.21,8.25,8.21,8.24,630515.0
2025-02-03 14:00:00,8.24,8.36,8.23,8.33,736314.0,8.24,8.36,8.23,8.33,736314.0
2025-02-03 14:30:00,8.33,8.36,8.32,8.33,629251.0,8.33,8.36,8.32,8.33,629251.0
2025-02-03 15:00:00,8.33,8.38,8.29,8.29,813417.0,8.33,8.38,8.29,8.29,813417.0
2025-02-03 15:30:00,8.3,8.36,8.25,8.27,2459137.0,8.3,8.36,8.25,8.27,2459137.0
2025-02-04 09:30:00,8.24,8.48,8.22,8.38,451274.0,8.24,8.48,8.22,8.38,451274.0
2025-02-04 10:00:00,8.39,8.42,8.21,8.24,387266.0,8.39,8.42,8.21,8.24,387266.0
2025-02-04 10:30:00,8.24,8.31,8.21,8.22,848351.0,8.24,8.31,8.21,8.22,848351.0
2025-02-04 11:00:00,8.23,8.29,8.2,8.25,553937.0,8.23,8.29,8.2,8.25,553937.0
2025-02-04 11:30:00,8.25,8.26,8.17,8.17,508181.0,8.25,8.26,8.17,8.17,508181.0
2025-02-04 12:00:00,8.18,8.2,8.13,8.15,546171.0,8.18,8.2,8.13,8.15,546171.0
2025-02-04 12:30:00,8.16,8.21,8.15,8.19,387735.0,8.16,8.21,8.15,8.19,387735.0
2025-02-04 13:00:00,8.19,8.24,8.15,8.22,405393.0,8.19,8.24,8.15,8.22,405393.0
2025-02-04 13:30:00,8.22,8.23,8.2,8.21,315957.0,8.22,8.23,8.2,8.21,315957.0
2025-02-04 14:00:00,8.21,8.22,8.11,8.13,454188.0,8.21,8.22,8.11,8.13,454188.0
2025-02-04 14:30:00,8.13,8.17,8.13,8.13,534253.0,8.13,8.17,8.13,8.13,534253.0
2025-02-04 15:00:00,8.13,8.17,8.12,8.17,353905.0,8.13,8.17,8.12,8.17,353905.0
2025-02-04 15:30:00,8.17,8.27,8.16,8.26,1498789.0,8.17,8.27,8.16,8.26,1498789.0
2025-02-05 09:30:00,8.26,8.3,8.12,8.16,462209.0,8.26,8.3,8.12,8.16,462209.0
2025-02-05 10:00:00,8.16,8.27,8.13,8.23,732466.0,8.16,8.27,8.13,8.23,732466.0
2025-02-05 10:30:00,8.24,8.26,8.17,8.2,972602.0,8.24,8.26,8.17,8.2,972602.0
2025-02-05 11:00:00,8.2,8.28,8.16,8.23,699492.0,8.2,8.28,8.16,8.23,699492.0
2025-02-05 11:30:00,8.22,8.29,8.21,8.21,669858.0,8.22,8.29,8.21,8.21,669858.0
2025-02-05 12:00:00,8.21,8.26,8.16,8.18,370713.0,8.21,8.26,8.16,8.18,370713.0
2025-02-05 12:30:00,8.18,8.22,8.17,8.2,364105.0,8.18,8.22,8.17,8.2,364105.0
2025-02-05 13:00:00,8.2,8.26,8.19,8.26,435902.0,8.2,8.26,8.19,8.26,435902.0
2025-02-05 13:30:00,8.26,8.29,8.22,8.25,721659.0,8.26,8.29,8.22,8.25,721659.0
2025-02-05 14:00:00,8.25,8.26,8.2,8.26,646949.0,8.25,8.26,8.2,8.26,646949.0
2025-02-05 14:30:00,8.26,8.27,8.2,8.27,607436.0,8.26,8.27,8.2,8.27,607436.0
2025-02-05 15:00:00,8.27,8.31,8.25,8.29,1141603.0,8.27,8.31,8.25,8.29,1141603.0
2025-02-05 15:30:00,8.29,8.31,8.23,8.24,3038834.0,8.29,8.31,8.23,8.24,3038834.0
2025-02-06 09:30:00,8.46,8.65,8.02,8.59,2059034.0,8.46,8.65,8.02,8.59,2059034.0
2025-02-06 10:00:00,8.59,8.62,8.18,8.26,2974243.0,8.59,8.62,8.18,8.26,2974243.0
2025-02-06 10:30:00,8.27,8.37,8.17,8.22,1174280.0,8.27,8.37,8.17,8.22,1174280.0
2025-02-06 11:00:00,8.22,8.24,8.13,8.2,1188940.0,8.22,8.24,8.13,8.2,1188940.0
2025-02-06 11:30:00,8.19,8.24,8.13,8.14,846898.0,8.19,8.24,8.13,8.14,846898.0
2025-02-06 12:00:00,8.14,8.2,8.1,8.14,1030948.0,8.14,8.2,8.1,8.14,1030948.0
2025-02-06 12:30:00,8.14,8.15,8.06,8.08,922910.0,8.14,8.15,8.06,8.08,922910.0
2025-02-06 13:00:00,8.07,8.07,7.91,7.94,987398.0,8.07,8.07,7.91,7.94,987398.0
2025-02-06 13:30:00,7.94,7.97,7.8,7.82,892355.0,7.94,7.97,7.8,7.82,892355.0
2025-02-06 14:00:00,7.81,7.84,7.73,7.75,1017550.0,7.81,7.84,7.73,7.75,1017550.0
2025-02-06 14:30:00,7.75,7.81,7.73,7.74,965462.0,7.75,7.81,7.73,7.74,965462.0
2025-02-06 15:00:00,7.74,7.78,7.66,7.78,1255852.0,7.74,7.78,7.66,7.78,1255852.0
2025-02-06 15:30:00,7.79,7.79,7.56,7.62,3051945.0,7.79,7.79,7.56,7.62,3051945.0
2025-02-07 09:30:00,7.55,7.6,7.33,7.47,1210490.0,7.55,7.6,7.33,7.47,1210490.0
2025-02-07 10:00:00,7.47,7.5,7.37,7.41,959042.0,7.47,7.5,7.37,7.41,959042.0
2025-02-07 10:30:00,7.41,7.47,7.33,7.38,874636.0,7.41,7.47,7.33,7.38,874636.0
2025-02-07 11:00:00,7.37,7.43,7.33,7.41,980382.0,7.37,7.43,7.33,7.41,980382.0
2025-02-07 11:30:00,7.41,7.48,7.33,7.44,931031.0,7.41,7.48,7.33,7.44,931031.0
2025-02-07 12:00:00,7.44,7.46,7.42,7.45,375126.0,7.44,7.46,7.42,7.45,375126.0
2025-02-07 12:30:00,7.45,7.47,7.4,7.44,311965.0,7.45,7.47,7.4,7.44,311965.0
2025-02-07 13:00:00,7.44,7.45,7.4,7.41,539184.0,7.44,7.45,7.4,7.41,539184.0
2025-02-07 13:30:00,7.41,7.42,7.34,7.35,572410.0,7.41,7.42,7.34,7.35,572410.0
2025-02-07 14:00:00,7.35,7.39,7.31,7.33,476314.0,7.35,7.39,7.31,7.33,476314.0
2025-02-07 14:30:00,7.33,7.35,7.3,7.31,426617.0,7.33,7.35,7.3,7.31,426617.0
2025-02-07 15:00:00,7.31,7.37,7.28,7.36,723696.0,7.31,7.37,7.28,7.36,723696.0
2025-02-07 15:30:00,7.36,7.37,7.27,7.28,2138901.0,7.36,7.37,7.27,7.28,2138901.0
2025-02-10 09:30:00,7.35,7.48,7.28,7.33,531975.0,7.35,7.48,7.28,7.33,531975.0
2025-02-10 10:00:00,7.33,7.4,7.29,7.32,694396.0,7.33,7.4,7.29,7.32,694396.0
2025-02-10 10:30:00,7.31,7.32,7.25,7.27,881491.0,7.31,7.32,7.25,7.27,881491.0
2025-02-10 11:00:00,7.26,7.33,7.23,7.31,911340.0,7.26,7.33,7.23,7.31,911340.0
2025-02-10 11:30:00,7.31,7.38,7.28,7.37,1315027.0,7.31,7.38,7.28,7.37,1315027.0
2025-02-10 12:00:00,7.37,7.4,7.34,7.37,694921.0,7.37,7.4,7.34,7.37,694921.0
2025-02-10 12:30:00,7.37,7.41,7.36,7.39,732110.0,7.37,7.41,7.36,7.39,732110.0
2025-02-10 13:00:00,7.39,7.41,7.36,7.38,294545.0,7.39,7.41,7.36,7.38,294545.0
2025-02-10 13:30:00,7.37,7.4,7.35,7.37,514537.0,7.37,7.4,7.35,7.37,514537.0
2025-02-10 14:00:00,7.38,7.39,7.34,7.35,522127.0,7.38,7.39,7.34,7.35,522127.0
2025-02-10 14:30:00,7.35,7.36,7.33,7.33,362057.0,7.35,7.36,7.33,7.33,362057.0
2025-02-10 15:00:00,7.33,7.34,7.28,7.28,484950.0,7.33,7.34,7.28,7.28,484950.0
2025-02-10 15:30:00,7.29,7.3,7.26,7.29,2498318.0,7.29,7.3,7.26,7.29,2498318.0
2025-02-11 09:30:00,7.17,7.21,7.07,7.15,646008.0,7.17,7.21,7.07,7.15,646008.0
2025-02-11 10:00:00,7.15,7.15,7.07,7.14,1092043.0,7.15,7.15,7.07,7.14,1092043.0
2025-02-11 10:30:00,7.13,7.14,7.09,7.11,722609.0,7.13,7.14,7.09,7.11,722609.0
2025-02-11 11:00:00,7.1,7.16,7.08,7.16,1014823.0,7.1,7.16,7.08,7.16,1014823.0
2025-02-11 11:30:00,7.16,7.16,7.07,7.08,506615.0,7.16,7.16,7.07,7.08,506615.0
2025-02-11 12:00:00,7.08,7.1,7.07,7.1,680405.0,7.08,7.1,7.07,7.1,680405.0
2025-02-11 12:30:00,7.1,7.14,7.09,7.13,692072.0,7.1,7.14,7.09,7.13,692072.0
2025-02-11 13:00:00,7.13,7.13,7.07,7.08,451011.0,7.13,7.13,7.07,7.08,451011.0
2025-02-11 13:30:00,7.08,7.08,7.05,7.06,320299.0,7.08,7.08,7.05,7.06,320299.0
2025-02-11 14:00:00,7.06,7.07,7.05,7.07,505803.0,7.06,7.07,7.05,7.07,505803.0
2025-02-11 14:30:00,7.07,7.09,7.05,7.06,445062.0,7.07,7.09,7.05,7.06,445062.0
2025-02-11 15:00:00,7.07,7.13,7.06,7.13,719415.0,7.07,7.13,7.06,7.13,719415.0
2025-02-11 15:30:00,7.13,7.23,7.12,7.23,2309070.0,7.13,7.23,7.12,7.23,2309070.0
2025-02-12 09:30:00,7.11,7.15,7.06,7.08,440973.0,7.11,7.15,7.06,7.08,440973.0
2025-02-12 10:00:00,7.08,7.12,7.03,7.12,796672.0,7.08,7.12,7.03,7.12,796672.0
2025-02-12 10:30:00,7.11,7.19,7.1,7.17,631288.0,7.11,7.19,7.1,7.17,631288.0
2025-02-12 11:00:00,7.18,7.18,7.06,7.08,656344.0,7.18,7.18,7.06,7.08,656344.0
2025-02-12 11:30:00,7.08,7.11,7.08,7.1,368868.0,7.08,7.11,7.08,7.1,368868.0
2025-02-12 12:00:00,7.1,7.12,7.07,7.11,325529.0,7.1,7.12,7.07,7.11,325529.0
2025-02-12 12:30:00,7.11,7.14,7.09,7.13,201050.0,7.11,7.14,7.09,7.13,201050.0
2025-02-12 13:00:00,7.14,7.14,7.06,7.08,321985.0,7.14,7.14,7.06,7.08,321985.0
2025-02-12 13:30:00,7.07,7.12,7.07,7.1,281434.0,7.07,7.12,7.07,7.1,281434.0
2025-02-12 14:00:00,7.1,7.11,7.08,7.1,305201.0,7.1,7.11,7.08,7.1,305201.0
2025-02-12 14:30:00,7.1,7.15,7.09,7.12,370418.0,7.1,7.15,7.09,7.12,370418.0
2025-02-12 15:00:00,7.12,7.13,7.1,7.11,583978.0,7.12,7.13,7.1,7.11,583978.0
2025-02-12 15:30:00,7.11,7.16,7.09,7.13,1504591.0,7.11,7.16,7.09,7.13,1504591.0
2025-02-13 09:30:00,7.23,7.31,7.21,7.24,367518.0,7.23,7.31,7.21,7.24,367518.0
2025-02-13 10:00:00,7.23,7.31,7.17,7.29,846826.0,7.23,7.31,7.17,7.29,846826.0
2025-02-13 10:30:00,7.29,7.33,7.23,7.25,1999906.0,7.29,7.33,7.23,7.25,1999906.0
2025-02-13 11:00:00,7.24,7.25,7.19,7.21,351258.0,7.24,7.25,7.19,7.21,351258.0
2025-02-13 11:30:00,7.21,7.25,7.2,7.22,556568.0,7.21,7.25,7.2,7.22,556568.0
2025-02-13 12:00:00,7.21,7.24,7.2,7.23,568093.0,7.21,7.24,7.2,7.23,568093.0
2025-02-13 12:30:00,7.22,7.25,7.19,7.22,441639.0,7.22,7.25,7.19,7.22,441639.0
2025-02-13 13:00:00,7.23,7.28,7.22,7.25,295609.0,7.23,7.28,7.22,7.25,295609.0
2025-02-13 13:30:00,7.25,7.26,7.23,7.26,282964.0,7.25,7.26,7.23,7.26,282964.0
2025-02-13 14:00:00,7.26,7.26,7.21,7.22,401473.0,7.26,7.26,7.21,7.22,401473.0
2025-02-13 14:30:00,7.22,7.25,7.21,7.23,647170.0,7.22,7.25,7.21,7.23,647170.0
2025-02-13 15:00:00,7.23,7.28,7.22,7.27,362792.0,7.23,7.28,7.22,7.27,362792.0
2025-02-13 15:30:00,7.27,7.28,7.22,7.27,1131388.0,7.27,7.28,7.22,7.27,1131388.0
2025-02-14 09:30:00,7.26,7.29,7.17,7.18,554489.0,7.26,7.29,7.17,7.18,554489.0
2025-02-14 10:00:00,7.18,7.19,7.12,7.12,554367.0,7.18,7.19,7.12,7.12,554367.0
2025-02-14 10:30:00,7.13,7.2,7.1,7.18,781384.0,7.13,7.2,7.1,7.18,781384.0
2025-02-14 11:00:00,7.18,7.19,7.13,7.16,858811.0,7.18,7.19,7.13,7.16,858811.0
2025-02-14 11:30:00,7.16,7.17,7.13,7.15,603484.0,7.16,7.17,7.13,7.15,603484.0
2025-02-14 12:00:00,7.15,7.15,7.11,7.13,695789.0,7.15,7.15,7.11,7.13,695789.0
2025-02-14 12:30:00,7.13,7.16,7.12,7.15,580640.0,7.13,7.16,7.12,7.15,580640.0
2025-02-14 13:00:00,7.14,7.16,7.13,7.16,331869.0,7.14,7.16,7.13,7.16,331869.0
2025-02-14 13:30:00,7.15,7.17,7.14,7.15,462076.0,7.15,7.17,7.14,7.15,462076.0
2025-02-14 14:00:00,7.15,7.16,7.13,7.14,365969.0,7.15,7.16,7.13,7.14,365969.0
2025-02-14 14:30:00,7.14,7.15,7.13,7.14,168926.0,7.14,7.15,7.13,7.14,168926.0
2025-02-14 15:00:00,7.15,7.15,7.13,7.15,310373.0,7.15,7.15,7.13,7.15,310373.0
2025-02-14 15:30:00,7.14,7.16,7.09,7.09,1860470.0,7.14,7.16,7.09,7.09,1860470.0
2025-02-18 09:30:00,7.11,7.21,7.04,7.18,893155.0,7.11,7.21,7.04,7.18,893155.0
2025-02-18 10:00:00,7.18,7.22,7.16,7.19,573875.0,7.18,7.22,7.16,7.19,573875.0
2025-02-18 10:30:00,7.19,7.23,7.18,7.2,697660.0,7.19,7.23,7.18,7.2,697660.0
2025-02-18 11:00:00,7.2,7.21,7.16,7.19,740297.0,7.2,7.21,7.16,7.19,740297.0
2025-02-18 11:30:00,7.19,7.2,7.15,7.16,594488.0,7.19,7.2,7.15,7.16,594488.0
2025-02-18 12:00:00,7.16,7.17,7.11,7.14,698997.0,7.16,7.17,7.11,7.14,698997.0
2025-02-18 12:30:00,7.14,7.14,7.1,7.11,363677.0,7.14,7.14,7.1,7.11,363677.0
2025-02-18 13:00:00,7.11,7.12,7.09,7.11,718677.0,7.11,7.12,7.09,7.11,718677.0
2025-02-18 13:30:00,7.11,7.16,7.1,7.15,461647.0,7.11,7.16,7.1,7.15,461647.0
2025-02-18 14:00:00,7.15,7.16,7.1,7.11,620336.0,7.15,7.16,7.1,7.11,620336.0
2025-02-18 14:30:00,7.1,7.14,7.1,7.13,646127.0,7.1,7.14,7.1,7.13,646127.0
2025-02-18 15:00:00,7.13,7.17,7.12,7.16,558695.0,7.13,7.17,7.12,7.16,558695.0
2025-02-18 15:30:00,7.16,7.22,7.14,7.22,1687717.0,7.16,7.22,7.14,7.22,1687717.0
2025-02-19 09:30:00,7.17,7.21,7.12,7.14,235054.0,7.17,7.21,7.12,7.14,235054.0
2025-02-19 10:00:00,7.14,7.18,7.1,7.16,1638980.0,7.14,7.18,7.1,7.16,1638980.0
2025-02-19 10:30:00,7.16,7.2,7.15,7.18,1042363.0,7.16,7.2,7.15,7.18,1042363.0
2025-02-19 11:00:00,7.19,7.19,7.13,7.15,1333157.0,7.19,7.19,7.13,7.15,1333157.0
2025-02-19 11:30:00,7.15,7.17,7.13,7.16,445933.0,7.15,7.17,7.13,7.16,445933.0
2025-02-19 12:00:00,7.16,7.17,7.14,7.15,114348.0,7.16,7.17,7.14,7.15,114348.0
2025-02-19 12:30:00,7.15,7.17,7.14,7.16,368285.0,7.15,7.17,7.14,7.16,368285.0
2025-02-19 13:00:00,7.16,7.21,7.15,7.21,598518.0,7.16,7.21,7.15,7.21,598518.0
2025-02-19 13:30:00,7.21,7.23,7.2,7.22,544728.0,7.21,7.23,7.2,7.22,544728.0
2025-02-19 14:00:00,7.22,7.3,7.2,7.29,735098.0,7.22,7.3,7.2,7.29,735098.0
2025-02-19 14:30:00,7.29,7.29,7.26,7.26,287082.0,7.29,7.29,7.26,7.26,287082.0
2025-02-19 15:00:00,7.27,7.3,7.26,7.26,799304.0,7.27,7.3,7.26,7.26,799304.0
2025-02-19 15:30:00,7.27,7.3,7.23,7.24,1687088.0,7.27,7.3,7.23,7.24,1687088.0
2025-02-20 09:30:00,7.29,7.36,7.22,7.23,517648.0,7.29,7.36,7.22,7.23,517648.0
2025-02-20 10:00:00,7.23,7.27,7.2,7.27,691981.0,7.23,7.27,7.2,7.27,691981.0
2025-02-20 10:30:00,7.27,7.3,7.24,7.24,748923.0,7.27,7.3,7.24,7.24,748923.0
2025-02-20 11:00:00,7.25,7.25,7.2,7.22,484435.0,7.25,7.25,7.2,7.22,484435.0
2025-02-20 11:30:00,7.22,7.22,7.2,7.21,414792.0,7.22,7.22,7.2,7.21,414792.0
2025-02-20 12:00:00,7.21,7.21,7.18,7.19,376448.0,7.21,7.21,7.18,7.19,376448.0
2025-02-20 12:30:00,7.2,7.22,7.19,7.2,201606.0,7.2,7.22,7.19,7.2,201606.0
2025-02-20 13:00:00,7.2,7.21,7.17,7.2,277610.0,7.2,7.21,7.17,7.2,277610.0
2025-02-20 13:30:00,7.19,7.22,7.18,7.19,359733.0,7.19,7.22,7.18,7.19,359733.0
2025-02-20 14:00:00,7.19,7.23,7.18,7.21,291186.0,7.19,7.23,7.18,7.21,291186.0
2025-02-20 14:30:00,7.21,7.21,7.2,7.21,196342.0,7.21,7.21,7.2,7.21,196342.0
2025-02-20 15:00:00,7.21,7.21,7.15,7.15,406450.0,7.21,7.21,7.15,7.15,406450.0
2025-02-20 15:30:00,7.16,7.21,7.12,7.16,2567371.0,7.16,7.21,7.12,7.16,2567371.0
2025-02-21 09:30:00,7.26,7.31,7.19,7.21,415663.0,7.26,7.31,7.19,7.21,415663.0
2025-02-21 10:00:00,7.2,7.3,7.17,7.29,582616.0,7.2,7.3,7.17,7.29,582616.0
2025-02-21 10:30:00,7.29,7.3,7.26,7.27,686860.0,7.29,7.3,7.26,7.27,686860.0
2025-02-21 11:00:00,7.27,7.29,7.19,7.2,790618.0,7.27,7.29,7.19,7.2,790618.0
2025-02-21 11:30:00,7.19,7.21,7.15,7.17,583205.0,7.19,7.21,7.15,7.17,583205.0
2025-02-21 12:00:00,7.17,7.19,7.14,7.19,494561.0,7.17,7.19,7.14,7.19,494561.0
2025-02-21 12:30:00,7.19,7.2,7.14,7.15,399263.0,7.19,7.2,7.14,7.15,399263.0
2025-02-21 13:00:00,7.15,7.15,7.09,7.12,598343.0,7.15,7.15,7.09,7.12,598343.0
2025-02-21 13:30:00,7.12,7.14,7.1,7.11,607319.0,7.12,7.14,7.1,7.11,607319.0
2025-02-21 14:00:00,7.11,7.12,7.07,7.11,855454.0,7.11,7.12,7.07,7.11,855454.0
2025-02-21 14:30:00,7.11,7.11,7.07,7.08,573359.0,7.11,7.11,7.07,7.08,573359.0
2025-02-21 15:00:00,7.08,7.11,7.05,7.08,1089048.0,7.08,7.11,7.05,7.08,1089048.0
2025-02-21 15:30:00,7.08,7.11,7.07,7.1,982665.0,7.08,7.11,7.07,7.1,982665.0
2025-02-24 09:30:00,7.2,7.26,7.16,7.17,511540.0,7.2,7.26,7.16,7.17,511540.0
2025-02-24 10:00:00,7.17,7.19,7.1,7.11,683399.0,7.17,7.19,7.1,7.11,683399.0
2025-02-24 10:30:00,7.11,7.12,7.07,7.1,1008239.0,7.11,7.12,7.07,7.1,1008239.0
2025-02-24 11:00:00,7.1,7.13,7.07,7.12,824231.0,7.1,7.13,7.07,7.12,824231.0
2025-02-24 11:30:00,7.12,7.17,7.08,7.09,1333112.0,7.12,7.17,7.08,7.09,1333112.0
2025-02-24 12:00:00,7.09,7.11,7.07,7.08,509841.0,7.09,7.11,7.07,7.08,509841.0
2025-02-24 12:30:00,7.08,7.11,7.07,7.1,416576.0,7.08,7.11,7.07,7.1,416576.0
2025-02-24 13:00:00,7.1,7.13,7.09,7.12,388282.0,7.1,7.13,7.09,7.12,388282.0
2025-02-24 13:30:00,7.12,7.32,7.11,7.3,1272900.0,7.12,7.32,7.11,7.3,1272900.0
2025-02-24 14:00:00,7.29,7.32,7.25,7.27,819277.0,7.29,7.32,7.25,7.27,819277.0
2025-02-24 14:30:00,7.27,7.28,7.23,7.25,707381.0,7.27,7.28,7.23,7.25,707381.0
2025-02-24 15:00:00,7.25,7.25,7.18,7.19,564703.0,7.25,7.25,7.18,7.19,564703.0
2025-02-24 15:30:00,7.19,7.22,7.18,7.21,1295982.0,7.19,7.22,7.18,7.21,1295982.0
2025-02-25 09:30:00,7.17,7.23,7.11,7.16,546883.0,7.17,7.23,7.11,7.16,546883.0
2025-02-25 10:00:00,7.15,7.15,7.04,7.04,594932.0,7.15,7.15,7.04,7.04,594932.0
2025-02-25 10:30:00,7.04,7.12,7.03,7.1,1111614.0,7.04,7.12,7.03,7.1,1111614.0
2025-02-25 11:00:00,7.1,7.12,7.05,7.1,1829986.0,7.1,7.12,7.05,7.1,1829986.0
2025-02-25 11:30:00,7.1,7.12,7.06,7.1,1286690.0,7.1,7.12,7.06,7.1,1286690.0
2025-02-25 12:00:00,7.1,7.11,7.07,7.1,390372.0,7.1,7.11,7.07,7.1,390372.0
2025-02-25 12:30:00,7.1,7.14,7.09,7.12,289595.0,7.1,7.14,7.09,7.12,289595.0
2025-02-25 13:00:00,7.12,7.15,7.09,7.1,272726.0,7.12,7.15,7.09,7.1,272726.0
2025-02-25 13:30:00,7.1,7.12,7.09,7.1,284413.0,7.1,7.12,7.09,7.1,284413.0
2025-02-25 14:00:00,7.1,7.11,7.09,7.1,221906.0,7.1,7.11,7.09,7.1,221906.0
2025-02-25 14:30:00,7.1,7.15,7.09,7.12,298381.0,7.1,7.15,7.09,7.12,298381.0
2025-02-25 15:00:00,7.11,7.13,7.09,7.12,387579.0,7.11,7.13,7.09,7.12,387579.0
2025-02-25 15:30:00,7.12,7.14,7.09,7.11,989775.0,7.12,7.14,7.09,7.11,989775.0
2025-02-26 09:30:00,7.22,7.27,7.14,7.14,389331.0,7.22,7.27,7.14,7.14,389331.0
2025-02-26 10:00:00,7.15,7.2,7.13,7.15,777265.0,7.15,7.2,7.13,7.15,777265.0
2025-02-26 10:30:00,7.15,7.16,7.07,7.07,1059363.0,7.15,7.16,7.07,7.07,1059363.0
2025-02-26 11:00:00,7.08,7.09,7.03,7.04,710777.0,7.08,7.09,7.03,7.04,710777.0
2025-02-26 11:30:00,7.04,7.05,7.0,7.0,539232.0,7.04,7.05,7.0,7.0,539232.0
2025-02-26 12:00:00,7.0,7.03,6.99,7.02,605816.0,7.0,7.03,6.99,7.02,605816.0
2025-02-26 12:30:00,7.01,7.02,6.96,6.97,353684.0,7.01,7.02,6.96,6.97,353684.0
2025-02-26 13:00:00,6.97,6.98,6.94,6.95,586454.0,6.97,6.98,6.94,6.95,586454.0
2025-02-26 13:30:00,6.95,6.96,6.91,6.92,219373.0,6.95,6.96,6.91,6.92,219373.0
2025-02-26 14:00:00,6.92,6.95,6.9,6.93,486483.0,6.92,6.95,6.9,6.93,486483.0
2025-02-26 14:30:00,6.93,6.94,6.9,6.91,300216.0,6.93,6.94,6.9,6.91,300216.0
2025-02-26 15:00:00,6.91,6.93,6.89,6.92,667219.0,6.91,6.93,6.89,6.92,667219.0
2025-02-26 15:30:00,6.91,7.0,6.89,6.98,2186400.0,6.91,7.0,6.89,6.98,2186400.0
2025-02-27 09:30:00,6.95,6.96,6.8,6.8,463581.0,6.95,6.96,6.8,6.8,463581.0
2025-02-27 10:00:00,6.8,6.93,6.77,6.9,538403.0,6.8,6.93,6.77,6.9,538403.0
2025-02-27 10:30:00,6.9,6.97,6.89,6.96,817355.0,6.9,6.97,6.89,6.96,817355.0
2025-02-27 11:00:00,6.96,7.0,6.95,6.96,1095199.0,6.96,7.0,6.95,6.96,1095199.0
2025-02-27 11:30:00,6.96,6.99,6.91,6.92,559384.0,6.96,6.99,6.91,6.92,559384.0
2025-02-27 12:00:00,6.92,6.94,6.89,6.92,481301.0,6.92,6.94,6.89,6.92,481301.0
2025-02-27 12:30:00,6.92,6.94,6.9,6.92,364198.0,6.92,6.94,6.9,6.92,364198.0
2025-02-27 13:00:00,6.92,6.94,6.91,6.93,215443.0,6.92,6.94,6.91,6.93,215443.0
2025-02-27 13:30:00,6.93,6.96,6.91,6.96,313905.0,6.93,6.96,6.91,6.96,313905.0
2025-02-27 14:00:00,6.96,6.96,6.86,6.87,337869.0,6.96,6.96,6.86,6.87,337869.0
2025-02-27 14:30:00,6.86,6.87,6.84,6.85,511889.0,6.86,6.87,6.84,6.85,511889.0
2025-02-27 15:00:00,6.85,6.86,6.81,6.81,420462.0,6.85,6.86,6.81,6.81,420462.0
2025-02-27 15:30:00,6.82,6.84,6.78,6.78,2031101.0,6.82,6.84,6.78,6.78,2031101.0
2025-02-28 09:30:00,6.78,6.83,6.75,6.81,620641.0,6.78,6.83,6.75,6.81,620641.0
2025-02-28 10:00:00,6.81,6.88,6.81,6.88,620797.0,6.81,6.88,6.81,6.88,620797.0
2025-02-28 10:30:00,6.88,6.9,6.87,6.89,377264.0,6.88,6.9,6.87,6.89,377264.0
2025-02-28 11:00:00,6.89,6.89,6.81,6.82,617372.0,6.89,6.89,6.81,6.82,617372.0
2025-02-28 11:30:00,6.82,6.86,6.81,6.83,478425.0,6.82,6.86,6.81,6.83,478425.0
2025-02-28 12:00:00,6.83,6.87,6.82,6.87,556601.0,6.83,6.87,6.82,6.87,556601.0
2025-02-28 12:30:00,6.86,6.87,6.81,6.82,504473.0,6.86,6.87,6.81,6.82,504473.0
2025-02-28 13:00:00,6.81,6.82,6.77,6.81,394051.0,6.81,6.82,6.77,6.81,394051.0
2025-02-28 13:30:00,6.8,6.83,6.77,6.77,518466.0,6.8,6.83,6.77,6.77,518466.0
2025-02-28 14:00:00,6.78,6.8,6.77,6.78,292597.0,6.78,6.8,6.77,6.78,292597.0
2025-02-28 14:30:00,6.78,6.81,6.77,6.79,307543.0,6.78,6.81,6.77,6.79,307543.0
2025-02-28 15:00:00,6.78,6.8,6.78,6.8,414766.0,6.78,6.8,6.78,6.8,414766.0
2025-02-28 15:30:00,6.8,6.81,6.77,6.81,1882547.0,6.8,6.81,6.77,6.81,1882547.0
2025-03-03 09:30:00,6.91,6.98,6.83,6.85,658498.0,6.91,6.98,6.83,6.85,658498.0
2025-03-03 10:00:00,6.84,6.96,6.82,6.94,1347076.0,6.84,6.96,6.82,6.94,1347076.0
2025-03-03 10:30:00,6.94,6.95,6.83,6.83,1839030.0,6.94,6.95,6.83,6.83,1839030.0
2025-03-03 11:00:00,6.83,6.87,6.82,6.83,1347617.0,6.83,6.87,6.82,6.83,1347617.0
2025-03-03 11:30:00,6.83,6.88,6.82,6.86,990388.0,6.83,6.88,6.82,6.86,990388.0
2025-03-03 12:00:00,6.86,6.88,6.83,6.85,1308964.0,6.86,6.88,6.83,6.85,1308964.0
2025-03-03 12:30:00,6.86,6.87,6.84,6.85,716073.0,6.86,6.87,6.84,6.85,716073.0
2025-03-03 13:00:00,6.84,6.85,6.82,6.84,811685.0,6.84,6.85,6.82,6.84,811685.0
2025-03-03 13:30:00,6.83,6.9,6.83,6.88,805428.0,6.83,6.9,6.83,6.88,805428.0
2025-03-03 14:00:00,6.87,6.89,6.83,6.83,778152.0,6.87,6.89,6.83,6.83,778152.0
2025-03-03 14:30:00,6.83,6.86,6.81,6.82,1210702.0,6.83,6.86,6.81,6.82,1210702.0
2025-03-03 15:00:00,6.82,6.82,6.63,6.65,1392064.0,6.82,6.82,6.63,6.65,1392064.0
2025-03-03 15:30:00,6.65,6.72,6.64,6.71,2480717.0,6.65,6.72,6.64,6.71,2480717.0
2025-03-04 09:30:00,6.62,6.63,6.48,6.53,888847.0,6.62,6.63,6.48,6.53,888847.0
2025-03-04 10:00:00,6.53,6.6,6.52,6.57,1845155.0,6.53,6.6,6.52,6.57,1845155.0
2025-03-04 10:30:00,6.57,6.61,6.55,6.57,1635502.0,6.57,6.61,6.55,6.57,1635502.0
2025-03-04 11:00:00,6.57,6.6,6.52,6.57,1211927.0,6.57,6.6,6.52,6.57,1211927.0
2025-03-04 11:30:00,6.57,6.63,6.55,6.63,562020.0,6.57,6.63,6.55,6.63,562020.0
2025-03-04 12:00:00,6.63,6.66,6.59,6.65,462059.0,6.63,6.66,6.59,6.65,462059.0
2025-03-04 12:30:00,6.64,6.66,6.62,6.62,933545.0,6.64,6.66,6.62,6.62,933545.0
2025-03-04 13:00:00,6.63,6.69,6.62,6.68,876906.0,6.63,6.69,6.62,6.68,876906.0
2025-03-04 13:30:00,6.68,6.72,6.66,6.7,435926.0,6.68,6.72,6.66,6.7,435926.0
2025-03-04 14:00:00,6.7,6.72,6.67,6.7,387676.0,6.7,6.72,6.67,6.7,387676.0
2025-03-04 14:30:00,6.71,6.76,6.69,6.75,449079.0,6.71,6.76,6.69,6.75,449079.0
2025-03-04 15:00:00,6.75,6.79,6.74,6.78,515659.0,6.75,6.79,6.74,6.78,515659.0
2025-03-04 15:30:00,6.78,6.78,6.65,6.68,1336440.0,6.78,6.78,6.65,6.68,1336440.0
2025-03-05 09:30:00,6.71,6.81,6.7,6.75,298747.0,6.71,6.81,6.7,6.75,298747.0
2025-03-05 10:00:00,6.76,6.84,6.75,6.8,1243066.0,6.76,6.84,6.75,6.8,1243066.0
2025-03-05 10:30:00,6.8,6.86,6.79,6.83,1347336.0,6.8,6.86,6.79,6.83,1347336.0
2025-03-05 11:00:00,6.82,6.83,6.71,6.73,1469715.0,6.82,6.83,6.71,6.73,1469715.0
2025-03-05 11:30:00,6.73,6.73,6.66,6.7,992848.0,6.73,6.73,6.66,6.7,992848.0
2025-03-05 12:00:00,6.7,6.74,6.68,6.72,930263.0,6.7,6.74,6.68,6.72,930263.0
2025-03-05 12:30:00,6.72,6.84,6.71,6.79,980940.0,6.72,6.84,6.71,6.79,980940.0
2025-03-05 13:00:00,6.79,6.82,6.77,6.81,692447.0,6.79,6.82,6.77,6.81,692447.0
2025-03-05 13:30:00,6.81,6.86,6.77,6.86,1157775.0,6.81,6.86,6.77,6.86,1157775.0
2025-03-05 14:00:00,6.86,6.92,6.85,6.92,733001.0,6.86,6.92,6.85,6.92,733001.0
2025-03-05 14:30:00,6.92,6.93,6.88,6.91,441392.0,6.92,6.93,6.88,6.91,441392.0
2025-03-05 15:00:00,6.9,6.97,6.89,6.96,845428.0,6.9,6.97,6.89,6.96,845428.0
2025-03-05 15:30:00,6.96,6.96,6.9,6.96,2123087.0,6.96,6.96,6.9,6.96,2123087.0
2025-03-06 09:30:00,6.93,7.05,6.9,7.03,408620.0,6.93,7.05,6.9,7.03,408620.0
2025-03-06 10:00:00,7.03,7.13,7.0,7.09,1135531.0,7.03,7.13,7.0,7.09,1135531.0
2025-03-06 10:30:00,7.08,7.16,7.05,7.13,2808447.0,7.08,7.16,7.05,7.13,2808447.0
2025-03-06 11:00:00,7.13,7.2,7.12,7.16,2309023.0,7.13,7.2,7.12,7.16,2309023.0
2025-03-06 11:30:00,7.16,7.18,7.11,7.15,1512048.0,7.16,7.18,7.11,7.15,1512048.0
2025-03-06 12:00:00,7.15,7.15,7.02,7.04,1527383.0,7.15,7.15,7.02,7.04,1527383.0
2025-03-06 12:30:00,7.04,7.07,6.97,6.98,702288.0,7.04,7.07,6.97,6.98,702288.0
2025-03-06 13:00:00,6.98,6.98,6.93,6.93,286177.0,6.98,6.98,6.93,6.93,286177.0
2025-03-06 13:30:00,6.94,6.94,6.88,6.9,288422.0,6.94,6.94,6.88,6.9,288422.0
2025-03-06 14:00:00,6.91,6.93,6.88,6.89,316047.0,6.91,6.93,6.88,6.89,316047.0
2025-03-06 14:30:00,6.89,6.99,6.87,6.88,460365.0,6.89,6.99,6.87,6.88,460365.0
2025-03-06 15:00:00,6.89,6.95,6.88,6.92,856277.0,6.89,6.95,6.88,6.92,856277.0
2025-03-06 15:30:00,6.92,6.94,6.87,6.88,2129798.0,6.92,6.94,6.87,6.88,2129798.0
2025-03-07 09:30:00,6.78,6.95,6.73,6.91,551724.0,6.78,6.95,6.73,6.91,551724.0
2025-03-07 10:00:00,6.91,6.98,6.84,6.93,1402796.0,6.91,6.98,6.84,6.93,1402796.0
2025-03-07 10:30:00,6.92,7.0,6.87,6.98,2214042.0,6.92,7.0,6.87,6.98,2214042.0
2025-03-07 11:00:00,6.98,7.02,6.88,6.89,1296525.0,6.98,7.02,6.88,6.89,1296525.0
2025-03-07 11:30:00,6.89,6.91,6.73,6.78,992933.0,6.89,6.91,6.73,6.78,992933.0
2025-03-07 12:00:00,6.78,6.86,6.78,6.85,413533.0,6.78,6.86,6.78,6.85,413533.0
2025-03-07 12:30:00,6.85,6.96,6.83,6.89,664833.0,6.85,6.96,6.83,6.89,664833.0
2025-03-07 13:00:00,6.89,7.01,6.88,6.96,912351.0,6.89,7.01,6.88,6.96,912351.0
2025-03-07 13:30:00,6.97,7.03,6.93,7.03,1038479.0,6.97,7.03,6.93,7.03,1038479.0
2025-03-07 14:00:00,7.03,7.05,7.0,7.04,742577.0,7.03,7.05,7.0,7.04,742577.0
2025-03-07 14:30:00,7.03,7.06,7.01,7.05,443316.0,7.03,7.06,7.01,7.05,443316.0
2025-03-07 15:00:00,7.06,7.1,7.04,7.1,760441.0,7.06,7.1,7.04,7.1,760441.0
2025-03-07 15:30:00,7.1,7.11,7.07,7.08,1822977.0,7.1,7.11,7.07,7.08,1822977.0
2025-03-10 09:30:00,7.01,7.39,7.0,7.38,1215611.0,7.01,7.39,7.0,7.38,1215611.0
2025-03-10 10:00:00,7.38,7.44,7.32,7.4,1368415.0,7.38,7.44,7.32,7.4,1368415.0
2025-03-10 10:30:00,7.4,7.47,7.35,7.42,1046465.0,7.4,7.47,7.35,7.42,1046465.0
2025-03-10 11:00:00,7.42,7.44,7.36,7.39,963138.0,7.42,7.44,7.36,7.39,963138.0
2025-03-10 11:30:00,7.38,7.4,7.31,7.33,686630.0,7.38,7.4,7.31,7.33,686630.0
2025-03-10 12:00:00,7.33,7.37,7.27,7.31,460472.0,7.33,7.37,7.27,7.31,460472.0
2025-03-10 12:30:00,7.32,7.38,7.31,7.32,488899.0,7.32,7.38,7.31,7.32,488899.0
2025-03-10 13:00:00,7.32,7.35,7.27,7.28,388125.0,7.32,7.35,7.27,7.28,388125.0
2025-03-10 13:30:00,7.27,7.29,7.25,7.28,297256.0,7.27,7.29,7.25,7.28,297256.0
2025-03-10 14:00:00,7.28,7.3,7.25,7.27,468605.0,7.28,7.3,7.25,7.27,468605.0
2025-03-10 14:30:00,7.27,7.29,7.2,7.2,426928.0,7.27,7.29,7.2,7.2,426928.0
2025-03-10 15:00:00,7.21,7.26,7.18,7.23,531726.0,7.21,7.26,7.18,7.23,531726.0
2025-03-10 15:30:00,7.23,7.31,7.22,7.27,1623007.0,7.23,7.31,7.22,7.27,1623007.0
2025-03-11 09:30:00,7.27,7.42,7.24,7.41,779332.0,7.27,7.42,7.24,7.41,779332.0
2025-03-11 10:00:00,7.41,7.48,7.31,7.33,888838.0,7.41,7.48,7.31,7.33,888838.0
2025-03-11 10:30:00,7.33,7.35,7.22,7.23,698256.0,7.33,7.35,7.22,7.23,698256.0
2025-03-11 11:00:00,7.23,7.32,7.22,7.26,662429.0,7.23,7.32,7.22,7.26,662429.0
2025-03-11 11:30:00,7.26,7.37,7.25,7.34,522123.0,7.26,7.37,7.25,7.34,522123.0
2025-03-11 12:00:00,7.33,7.34,7.28,7.28,363563.0,7.33,7.34,7.28,7.28,363563.0
2025-03-11 12:30:00,7.29,7.31,7.24,7.26,289012.0,7.29,7.31,7.24,7.26,289012.0
2025-03-11 13:00:00,7.26,7.26,7.2,7.21,622997.0,7.26,7.26,7.2,7.21,622997.0
2025-03-11 13:30:00,7.21,7.29,7.21,7.26,624863.0,7.21,7.29,7.21,7.26,624863.0
2025-03-11 14:00:00,7.26,7.32,7.24,7.32,576002.0,7.26,7.32,7.24,7.32,576002.0
2025-03-11 14:30:00,7.32,7.44,7.28,7.42,1075555.0,7.32,7.44,7.28,7.42,1075555.0
2025-03-11 15:00:00,7.42,7.42,7.31,7.36,1422747.0,7.42,7.42,7.31,7.36,1422747.0
2025-03-11 15:30:00,7.36,7.4,7.32,7.38,2608375.0,7.36,7.4,7.32,7.38,2608375.0
2025-03-12 09:30:00,7.42,7.47,7.04,7.05,857817.0,7.42,7.47,7.04,7.05,857817.0
2025-03-12 10:00:00,7.06,7.07,6.97,7.05,1278206.0,7.06,7.07,6.97,7.05,1278206.0
2025-03-12 10:30:00,7.06,7.06,7.0,7.03,774715.0,7.06,7.06,7.0,7.03,774715.0
2025-03-12 11:00:00,7.03,7.07,7.01,7.03,758832.0,7.03,7.07,7.01,7.03,758832.0
2025-03-12 11:30:00,7.03,7.04,6.94,6.97,761647.0,7.03,7.04,6.94,6.97,761647.0
2025-03-12 12:00:00,6.96,7.01,6.94,6.98,1177227.0,6.96,7.01,6.94,6.98,1177227.0
2025-03-12 12:30:00,6.98,7.04,6.97,7.0,1029293.0,6.98,7.04,6.97,7.0,1029293.0
2025-03-12 13:00:00,7.0,7.07,6.99,7.07,598238.0,7.0,7.07,6.99,7.07,598238.0
2025-03-12 13:30:00,7.07,7.09,6.97,6.98,348574.0,7.07,7.09,6.97,6.98,348574.0
2025-03-12 14:00:00,6.98,7.03,6.97,7.02,366162.0,6.98,7.03,6.97,7.02,366162.0
2025-03-12 14:30:00,7.02,7.06,7.02,7.04,226590.0,7.02,7.06,7.02,7.04,226590.0
2025-03-12 15:00:00,7.04,7.07,7.02,7.06,594464.0,7.04,7.07,7.02,7.06,594464.0
2025-03-12 15:30:00,7.06,7.2,7.05,7.2,2153546.0,7.06,7.2,7.05,7.2,2153546.0
2025-03-13 09:30:00,7.13,7.3,6.99,7.02,1018929.0,7.13,7.3,6.99,7.02,1018929.0
2025-03-13 10:00:00,7.02,7.17,7.01,7.11,1788223.0,7.02,7.17,7.01,7.11,1788223.0
2025-03-13 10:30:00,7.11,7.13,7.03,7.06,1004811.0,7.11,7.13,7.03,7.06,1004811.0
2025-03-13 11:00:00,7.06,7.1,7.0,7.09,1041472.0,7.06,7.1,7.0,7.09,1041472.0
2025-03-13 11:30:00,7.08,7.13,7.05,7.08,1250243.0,7.08,7.13,7.05,7.08,1250243.0
2025-03-13 12:00:00,7.08,7.1,7.05,7.08,1160680.0,7.08,7.1,7.05,7.08,1160680.0
2025-03-13 12:30:00,7.07,7.11,7.04,7.08,1341889.0,7.07,7.11,7.04,7.08,1341889.0
2025-03-13 13:00:00,7.08,7.12,6.99,7.0,1402220.0,7.08,7.12,6.99,7.0,1402220.0
2025-03-13 13:30:00,6.99,7.0,6.91,6.96,1937162.0,6.99,7.0,6.91,6.96,1937162.0
2025-03-13 14:00:00,6.96,7.0,6.95,6.97,758092.0,6.96,7.0,6.95,6.97,758092.0
2025-03-13 14:30:00,6.97,7.0,6.95,7.0,591791.0,6.97,7.0,6.95,7.0,591791.0
2025-03-13 15:00:00,6.99,7.05,6.96,7.04,601368.0,6.99,7.05,6.96,7.04,601368.0
2025-03-13 15:30:00,7.04,7.07,7.01,7.03,1427202.0,7.04,7.07,7.01,7.03,1427202.0
2025-03-14 09:30:00,7.14,7.16,6.95,7.02,931685.0,7.14,7.16,6.95,7.02,931685.0
2025-03-14 10:00:00,7.01,7.05,6.9,6.92,1658755.0,7.01,7.05,6.9,6.92,1658755.0
2025-03-14 10:30:00,6.92,6.96,6.84,6.86,1604384.0,6.92,6.96,6.84,6.86,1604384.0
2025-03-14 11:00:00,6.86,6.94,6.85,6.9,1617695.0,6.86,6.94,6.85,6.9,1617695.0
2025-03-14 11:30:00,6.9,6.93,6.85,6.88,2392927.0,6.9,6.93,6.85,6.88,2392927.0
2025-03-14 12:00:00,6.88,6.91,6.84,6.88,1621208.0,6.88,6.91,6.84,6.88,1621208.0
2025-03-14 12:30:00,6.88,6.9,6.85,6.89,559889.0,6.88,6.9,6.85,6.89,559889.0
2025-03-14 13:00:00,6.89,6.94,6.88,6.9,550680.0,6.89,6.94,6.88,6.9,550680.0
2025-03-14 13:30:00,6.9,6.91,6.83,6.84,366300.0,6.9,6.91,6.83,6.84,366300.0
2025-03-14 14:00:00,6.85,6.87,6.81,6.82,593925.0,6.85,6.87,6.81,6.82,593925.0
2025-03-14 14:30:00,6.82,6.87,6.82,6.86,669363.0,6.82,6.87,6.82,6.86,669363.0
2025-03-14 15:00:00,6.86,6.88,6.81,6.81,711429.0,6.86,6.88,6.81,6.81,711429.0
2025-03-14 15:30:00,6.81,6.83,6.7,6.71,3446039.0,6.81,6.83,6.7,6.71,3446039.0
2025-03-17 09:30:00,6.74,6.89,6.74,6.78,1218394.0,6.74,6.89,6.74,6.78,1218394.0
2025-03-17 10:00:00,6.77,6.93,6.73,6.9,3161110.0,6.77,6.93,6.73,6.9,3161110.0
2025-03-17 10:30:00,6.9,6.93,6.85,6.87,3594601.0,6.9,6.93,6.85,6.87,3594601.0
2025-03-17 11:00:00,6.87,6.95,6.86,6.88,1405655.0,6.87,6.95,6.86,6.88,1405655.0
2025-03-17 11:30:00,6.88,6.9,6.85,6.89,531655.0,6.88,6.9,6.85,6.89,531655.0
2025-03-17 12:00:00,6.89,6.93,6.87,6.88,377121.0,6.89,6.93,6.87,6.88,377121.0
2025-03-17 12:30:00,6.88,6.94,6.88,6.93,509443.0,6.88,6.94,6.88,6.93,509443.0
2025-03-17 13:00:00,6.92,6.93,6.91,6.92,386935.0,6.92,6.93,6.91,6.92,386935.0
2025-03-17 13:30:00,6.93,6.97,6.91,6.96,539991.0,6.93,6.97,6.91,6.96,539991.0
2025-03-17 14:00:00,6.96,7.0,6.94,6.99,484576.0,6.96,7.0,6.94,6.99,484576.0
2025-03-17 14:30:00,6.99,7.0,6.96,6.97,415057.0,6.99,7.0,6.96,6.97,415057.0
2025-03-17 15:00:00,6.97,7.02,6.96,7.02,467997.0,6.97,7.02,6.96,7.02,467997.0
2025-03-17 15:30:00,7.02,7.02,6.94,6.94,2286893.0,7.02,7.02,6.94,6.94,2286893.0
2025-03-18 09:30:00,6.96,6.98,6.81,6.86,696336.0,6.96,6.98,6.81,6.86,696336.0
2025-03-18 10:00:00,6.85,6.9,6.84,6.87,1592685.0,6.85,6.9,6.84,6.87,1592685.0
2025-03-18 10:30:00,6.87,6.87,6.77,6.8,778744.0,6.87,6.87,6.77,6.8,778744.0
2025-03-18 11:00:00,6.79,6.82,6.78,6.78,538019.0,6.79,6.82,6.78,6.78,538019.0
2025-03-18 11:30:00,6.78,6.8,6.77,6.78,223372.0,6.78,6.8,6.77,6.78,223372.0
2025-03-18 12:00:00,6.78,6.79,6.74,6.75,378256.0,6.78,6.79,6.74,6.75,378256.0
2025-03-18 12:30:00,6.75,6.75,6.69,6.73,417591.0,6.75,6.75,6.69,6.73,417591.0
2025-03-18 13:00:00,6.73,6.77,6.69,6.75,284114.0,6.73,6.77,6.69,6.75,284114.0
2025-03-18 13:30:00,6.75,6.79,6.75,6.77,225808.0,6.75,6.79,6.75,6.77,225808.0
2025-03-18 14:00:00,6.76,6.77,6.74,6.75,261897.0,6.76,6.77,6.74,6.75,261897.0
2025-03-18 14:30:00,6.75,6.76,6.73,6.73,408967.0,6.75,6.76,6.73,6.73,408967.0
2025-03-18 15:00:00,6.74,6.76,6.7,6.72,593915.0,6.74,6.76,6.7,6.72,593915.0
2025-03-18 15:30:00,6.71,6.73,6.69,6.7,1522134.0,6.71,6.73,6.69,6.7,1522134.0
2025-03-19 09:30:00,6.69,6.73,6.64,6.69,712515.0,6.69,6.73,6.64,6.69,712515.0
2025-03-19 10:00:00,6.68,6.7,6.66,6.68,724047.0,6.68,6.7,6.66,6.68,724047.0
2025-03-19 10:30:00,6.68,6.7,6.64,6.68,583825.0,6.68,6.7,6.64,6.68,583825.0
2025-03-19 11:00:00,6.68,6.7,6.67,6.68,377152.0,6.68,6.7,6.67,6.68,377152.0
2025-03-19 11:30:00,6.67,6.7,6.63,6.64,404311.0,6.67,6.7,6.63,6.64,404311.0
2025-03-19 12:00:00,6.64,6.69,6.63,6.66,696289.0,6.64,6.69,6.63,6.66,696289.0
2025-03-19 12:30:00,6.67,6.67,6.64,6.64,192257.0,6.67,6.67,6.64,6.64,192257.0
2025-03-19 13:00:00,6.65,6.65,6.6,6.62,466075.0,6.65,6.65,6.6,6.62,466075.0
2025-03-19 13:30:00,6.62,6.64,6.6,6.61,327000.0,6.62,6.64,6.6,6.61,327000.0
2025-03-19 14:00:00,6.6,6.65,6.58,6.64,460290.0,6.6,6.65,6.58,6.64,460290.0
2025-03-19 14:30:00,6.64,6.7,6.63,6.7,845585.0,6.64,6.7,6.63,6.7,845585.0
2025-03-19 15:00:00,6.7,6.71,6.62,6.63,1096849.0,6.7,6.71,6.62,6.63,1096849.0
2025-03-19 15:30:00,6.63,6.67,6.6,6.6,2553613.0,6.63,6.67,6.6,6.6,2553613.0
2025-03-20 09:30:00,6.54,6.62,6.49,6.6,599236.0,6.54,6.62,6.49,6.6,599236.0
2025-03-20 10:00:00,6.6,6.63,6.52,6.53,1228688.0,6.6,6.63,6.52,6.53,1228688.0
2025-03-20 10:30:00,6.52,6.57,6.51,6.56,731251.0,6.52,6.57,6.51,6.56,731251.0
2025-03-20 11:00:00,6.56,6.62,6.55,6.62,684533.0,6.56,6.62,6.55,6.62,684533.0
2025-03-20 11:30:00,6.62,6.63,6.57,6.59,1440840.0,6.62,6.63,6.57,6.59,1440840.0
2025-03-20 12:00:00,6.59,6.61,6.54,6.56,735777.0,6.59,6.61,6.54,6.56,735777.0
2025-03-20 12:30:00,6.55,6.58,6.55,6.56,627640.0,6.55,6.58,6.55,6.56,627640.0
2025-03-20 13:00:00,6.56,6.56,6.5,6.5,308082.0,6.56,6.56,6.5,6.5,308082.0
2025-03-20 13:30:00,6.51,6.53,6.5,6.52,316992.0,6.51,6.53,6.5,6.52,316992.0
2025-03-20 14:00:00,6.52,6.53,6.49,6.5,383060.0,6.52,6.53,6.49,6.5,383060.0
2025-03-20 14:30:00,6.49,6.51,6.48,6.49,557865.0,6.49,6.51,6.48,6.49,557865.0
2025-03-20 15:00:00,6.49,6.51,6.48,6.5,924179.0,6.49,6.51,6.48,6.5,924179.0
2025-03-20 15:30:00,6.5,6.52,6.46,6.48,2015269.0,6.5,6.52,6.46,6.48,2015269.0
2025-03-21 09:30:00,6.35,6.37,6.28,6.33,1424010.0,6.35,6.37,6.28,6.33,1424010.0
2025-03-21 10:00:00,6.33,6.44,6.33,6.41,2141244.0,6.33,6.44,6.33,6.41,2141244.0
2025-03-21 10:30:00,6.41,6.5,6.41,6.49,2005316.0,6.41,6.5,6.41,6.49,2005316.0
2025-03-21 11:00:00,6.5,6.5,6.46,6.47,681014.0,6.5,6.5,6.46,6.47,681014.0
2025-03-21 11:30:00,6.47,6.5,6.46,6.47,731258.0,6.47,6.5,6.46,6.47,731258.0
2025-03-21 12:00:00,6.48,6.5,6.45,6.48,482024.0,6.48,6.5,6.45,6.48,482024.0
2025-03-21 12:30:00,6.48,6.49,6.45,6.48,1036618.0,6.48,6.49,6.45,6.48,1036618.0
2025-03-21 13:00:00,6.48,6.49,6.46,6.48,1105348.0,6.48,6.49,6.46,6.48,1105348.0
2025-03-21 13:30:00,6.48,6.5,6.46,6.46,832590.0,6.48,6.5,6.46,6.46,832590.0
2025-03-21 14:00:00,6.47,6.47,6.43,6.45,724816.0,6.47,6.47,6.43,6.45,724816.0
2025-03-21 14:30:00,6.44,6.46,6.43,6.45,836242.0,6.44,6.46,6.43,6.45,836242.0
2025-03-21 15:00:00,6.46,6.46,6.4,6.42,1070770.0,6.46,6.46,6.4,6.42,1070770.0
2025-03-21 15:30:00,6.42,6.44,6.39,6.41,3070187.0,6.42,6.44,6.39,6.41,3070187.0
2025-03-24 09:30:00,6.46,6.53,6.44,6.46,975118.0,6.46,6.53,6.44,6.46,975118.0
2025-03-24 10:00:00,6.45,6.51,6.45,6.49,981622.0,6.45,6.51,6.45,6.49,981622.0
2025-03-24 10:30:00,6.49,6.51,6.48,6.5,850079.0,6.49,6.51,6.48,6.5,850079.0
2025-03-24 11:00:00,6.5,6.53,6.49,6.52,1680234.0,6.5,6.53,6.49,6.52,1680234.0
2025-03-24 11:30:00,6.53,6.53,6.48,6.49,2539990.0,6.53,6.53,6.48,6.49,2539990.0
2025-03-24 12:00:00,6.5,6.56,6.49,6.56,1892078.0,6.5,6.56,6.49,6.56,1892078.0
2025-03-24 12:30:00,6.56,6.57,6.54,6.55,499890.0,6.56,6.57,6.54,6.55,499890.0
2025-03-24 13:00:00,6.55,6.56,6.53,6.54,507486.0,6.55,6.56,6.53,6.54,507486.0
2025-03-24 13:30:00,6.54,6.57,6.53,6.55,920727.0,6.54,6.57,6.53,6.55,920727.0
2025-03-24 14:00:00,6.55,6.59,6.54,6.58,820892.0,6.55,6.59,6.54,6.58,820892.0
2025-03-24 14:30:00,6.58,6.64,6.58,6.62,1356273.0,6.58,6.64,6.58,6.62,1356273.0
2025-03-24 15:00:00,6.62,6.62,6.6,6.6,367864.0,6.62,6.62,6.6,6.6,367864.0
2025-03-24 15:30:00,6.61,6.62,6.57,6.61,2826555.0,6.61,6.62,6.57,6.61,2826555.0
2025-03-25 09:30:00,6.63,6.7,6.56,6.58,542609.0,6.63,6.7,6.56,6.58,542609.0
2025-03-25 10:00:00,6.59,6.59,6.52,6.53,636173.0,6.59,6.59,6.52,6.53,636173.0
2025-03-25 10:30:00,6.53,6.53,6.47,6.49,704048.0,6.53,6.53,6.47,6.49,704048.0
2025-03-25 11:00:00,6.49,6.66,6.47,6.54,2828246.0,6.49,6.66,6.47,6.54,2828246.0
2025-03-25 11:30:00,6.54,6.55,6.45,6.47,619313.0,6.54,6.55,6.45,6.47,619313.0
2025-03-25 12:00:00,6.47,6.52,6.46,6.49,514266.0,6.47,6.52,6.46,6.49,514266.0
2025-03-25 12:30:00,6.49,6.5,6.45,6.47,361289.0,6.49,6.5,6.45,6.47,361289.0
2025-03-25 13:00:00,6.47,6.48,6.42,6.42,624782.0,6.47,6.48,6.42,6.42,624782.0
2025-03-25 13:30:00,6.43,6.44,6.41,6.43,635137.0,6.43,6.44,6.41,6.43,635137.0
2025-03-25 14:00:00,6.43,6.46,6.41,6.44,456132.0,6.43,6.46,6.41,6.44,456132.0
2025-03-25 14:30:00,6.45,6.45,6.41,6.42,313502.0,6.45,6.45,6.41,6.42,313502.0
2025-03-25 15:00:00,6.42,6.45,6.41,6.43,556571.0,6.42,6.45,6.41,6.43,556571.0
2025-03-25 15:30:00,6.43,6.45,6.38,6.39,1661679.0,6.43,6.45,6.38,6.39,1661679.0
2025-03-26 09:30:00,6.39,6.41,6.32,6.35,925429.0,6.39,6.41,6.32,6.35,925429.0
2025-03-26 10:00:00,6.35,6.37,6.32,6.33,943559.0,6.35,6.37,6.32,6.33,943559.0
2025-03-26 10:30:00,6.33,6.35,6.31,6.34,976619.0,6.33,6.35,6.31,6.34,976619.0
2025-03-26 11:00:00,6.34,6.37,6.31,6.32,1187305.0,6.34,6.37,6.31,6.32,1187305.0
2025-03-26 11:30:00,6.31,6.34,6.3,6.32,1200903.0,6.31,6.34,6.3,6.32,1200903.0
2025-03-26 12:00:00,6.32,6.33,6.29,6.31,1151876.0,6.32,6.33,6.29,6.31,1151876.0
2025-03-26 12:30:00,6.32,6.32,6.28,6.29,963829.0,6.32,6.32,6.28,6.29,963829.0
2025-03-26 13:00:00,6.29,6.3,6.23,6.24,940633.0,6.29,6.3,6.23,6.24,940633.0
2025-03-26 13:30:00,6.24,6.25,6.21,6.21,508976.0,6.24,6.25,6.21,6.21,508976.0
2025-03-26 14:00:00,6.21,6.23,6.21,6.23,356664.0,6.21,6.23,6.21,6.23,356664.0
2025-03-26 14:30:00,6.23,6.23,6.21,6.23,485816.0,6.23,6.23,6.21,6.23,485816.0
2025-03-26 15:00:00,6.23,6.24,6.22,6.22,491211.0,6.23,6.24,6.22,6.22,491211.0
2025-03-26 15:30:00,6.23,6.33,6.22,6.33,1696521.0,6.23,6.33,6.22,6.33,1696521.0
2025-03-27 09:30:00,6.28,6.31,6.26,6.28,395591.0,6.28,6.31,6.26,6.28,395591.0
2025-03-27 10:00:00,6.29,6.33,6.27,6.32,429353.0,6.29,6.33,6.27,6.32,429353.0
2025-03-27 10:30:00,6.32,6.39,6.31,6.39,672076.0,6.32,6.39,6.31,6.39,672076.0
2025-03-27 11:00:00,6.39,6.4,6.36,6.38,477780.0,6.39,6.4,6.36,6.38,477780.0
2025-03-27 11:30:00,6.38,6.38,6.29,6.29,511919.0,6.38,6.38,6.29,6.29,511919.0
2025-03-27 12:00:00,6.29,6.31,6.27,6.28,495412.0,6.29,6.31,6.27,6.28,495412.0
2025-03-27 12:30:00,6.28,6.29,6.25,6.26,724230.0,6.28,6.29,6.25,6.26,724230.0
2025-03-27 13:00:00,6.26,6.31,6.25,6.29,813706.0,6.26,6.31,6.25,6.29,813706.0
2025-03-27 13:30:00,6.29,6.31,6.28,6.3,468468.0,6.29,6.31,6.28,6.3,468468.0
2025-03-27 14:00:00,6.31,6.34,6.3,6.32,296983.0,6.31,6.34,6.3,6.32,296983.0
2025-03-27 14:30:00,6.31,6.36,6.31,6.33,261319.0,6.31,6.36,6.31,6.33,261319.0
2025-03-27 15:00:00,6.33,6.36,6.33,6.36,327204.0,6.33,6.36,6.33,6.36,327204.0
2025-03-27 15:30:00,6.35,6.36,6.31,6.36,1576655.0,6.35,6.36,6.31,6.36,1576655.0
2025-03-28 09:30:00,6.25,6.36,6.23,6.24,437658.0,6.25,6.36,6.23,6.24,437658.0
2025-03-28 10:00:00,6.24,6.26,6.21,6.24,561837.0,6.24,6.26,6.21,6.24,561837.0
2025-03-28 10:30:00,6.24,6.27,6.22,6.24,562145.0,6.24,6.27,6.22,6.24,562145.0
2025-03-28 11:00:00,6.25,6.32,6.24,6.32,969806.0,6.25,6.32,6.24,6.32,969806.0
2025-03-28 11:30:00,6.32,6.34,6.28,6.3,1214940.0,6.32,6.34,6.28,6.3,1214940.0
2025-03-28 12:00:00,6.3,6.33,6.29,6.31,438131.0,6.3,6.33,6.29,6.31,438131.0
2025-03-28 12:30:00,6.31,6.32,6.27,6.3,454067.0,6.31,6.32,6.27,6.3,454067.0
2025-03-28 13:00:00,6.31,6.31,6.27,6.29,352988.0,6.31,6.31,6.27,6.29,352988.0
2025-03-28 13:30:00,6.29,6.29,6.26,6.29,253193.0,6.29,6.29,6.26,6.29,253193.0
2025-03-28 14:00:00,6.29,6.3,6.27,6.27,219711.0,6.29,6.3,6.27,6.27,219711.0
2025-03-28 14:30:00,6.27,6.34,6.26,6.33,593054.0,6.27,6.34,6.26,6.33,593054.0
2025-03-28 15:00:00,6.33,6.34,6.31,6.32,236319.0,6.33,6.34,6.31,6.32,236319.0
2025-03-28 15:30:00,6.32,6.32,6.26,6.29,1587755.0,6.32,6.32,6.26,6.29,1587755.0
2025-03-31 09:30:00,6.21,6.25,6.1,6.19,766291.0,6.21,6.25,6.1,6.19,766291.0
2025-03-31 10:00:00,6.18,6.21,6.15,6.17,640437.0,6.18,6.21,6.15,6.17,640437.0
2025-03-31 10:30:00,6.16,6.2,6.15,6.17,356223.0,6.16,6.2,6.15,6.17,356223.0
2025-03-31 11:00:00,6.17,6.2,6.16,6.18,281055.0,6.17,6.2,6.16,6.18,281055.0
2025-03-31 11:30:00,6.19,6.22,6.17,6.2,379925.0,6.19,6.22,6.17,6.2,379925.0
2025-03-31 12:00:00,6.2,6.2,6.13,6.17,358236.0,6.2,6.2,6.13,6.17,358236.0
2025-03-31 12:30:00,6.16,6.2,6.15,6.17,404560.0,6.16,6.2,6.15,6.17,404560.0
2025-03-31 13:00:00,6.17,6.2,6.16,6.2,334071.0,6.17,6.2,6.16,6.2,334071.0
2025-03-31 13:30:00,6.2,6.21,6.15,6.16,201026.0,6.2,6.21,6.15,6.16,201026.0
2025-03-31 14:00:00,6.16,6.25,6.15,6.23,481827.0,6.16,6.25,6.15,6.23,481827.0
2025-03-31 14:30:00,6.24,6.27,6.23,6.25,383441.0,6.24,6.27,6.23,6.25,383441.0
2025-03-31 15:00:00,6.25,6.28,6.22,6.23,545791.0,6.25,6.28,6.22,6.23,545791.0
2025-03-31 15:30:00,6.23,6.27,6.22,6.25,1164866.0,6.23,6.27,6.22,6.25,1164866.0
2025-04-01 09:30:00,6.3,6.35,6.25,6.3,421028.0,6.3,6.35,6.25,6.3,421028.0
2025-04-01 10:00:00,6.3,6.33,6.24,6.28,926115.0,6.3,6.33,6.24,6.28,926115.0
2025-04-01 10:30:00,6.28,6.4,6.26,6.38,1209935.0,6.28,6.4,6.26,6.38,1209935.0
2025-04-01 11:00:00,6.38,6.39,6.31,6.33,1003822.0,6.38,6.39,6.31,6.33,1003822.0
2025-04-01 11:30:00,6.32,6.37,6.32,6.36,1241557.0,6.32,6.37,6.32,6.36,1241557.0
2025-04-01 12:00:00,6.36,6.37,6.3,6.31,1263785.0,6.36,6.37,6.3,6.31,1263785.0
2025-04-01 12:30:00,6.31,6.36,6.28,6.34,1535048.0,6.31,6.36,6.28,6.34,1535048.0
2025-04-01 13:00:00,6.34,6.36,6.29,6.3,477466.0,6.34,6.36,6.29,6.3,477466.0
2025-04-01 13:30:00,6.31,6.34,6.3,6.33,602081.0,6.31,6.34,6.3,6.33,602081.0
2025-04-01 14:00:00,6.33,6.34,6.31,6.33,529930.0,6.33,6.34,6.31,6.33,529930.0
2025-04-01 14:30:00,6.32,6.34,6.29,6.32,976968.0,6.32,6.34,6.29,6.32,976968.0
2025-04-01 15:00:00,6.32,6.33,6.29,6.31,893546.0,6.32,6.33,6.29,6.31,893546.0
2025-04-01 15:30:00,6.3,6.37,6.3,6.35,1650573.0,6.3,6.37,6.3,6.35,1650573.0
2025-04-02 09:30:00,6.3,6.57,6.28,6.55,884217.0,6.3,6.57,6.28,6.55,884217.0
2025-04-02 10:00:00,6.54,6.61,6.53,6.54,1261035.0,6.54,6.61,6.53,6.54,1261035.0
2025-04-02 10:30:00,6.53,6.59,6.53,6.57,1014476.0,6.53,6.59,6.53,6.57,1014476.0
2025-04-02 11:00:00,6.57,6.58,6.49,6.54,845660.0,6.57,6.58,6.49,6.54,845660.0
2025-04-02 11:30:00,6.54,6.6,6.53,6.58,669093.0,6.54,6.6,6.53,6.58,669093.0
2025-04-02 12:00:00,6.58,6.62,6.56,6.61,423678.0,6.58,6.62,6.56,6.61,423678.0
2025-04-02 12:30:00,6.61,6.67,6.6,6.67,766793.0,6.61,6.67,6.6,6.67,766793.0
2025-04-02 13:00:00,6.67,6.69,6.63,6.65,600932.0,6.67,6.69,6.63,6.65,600932.0
2025-04-02 13:30:00,6.66,6.66,6.58,6.59,791184.0,6.66,6.66,6.58,6.59,791184.0
2025-04-02 14:00:00,6.6,6.61,6.53,6.54,415688.0,6.6,6.61,6.53,6.54,415688.0
2025-04-02 14:30:00,6.54,6.59,6.54,6.55,428959.0,6.54,6.59,6.54,6.55,428959.0
2025-04-02 15:00:00,6.56,6.58,6.54,6.58,280924.0,6.56,6.58,6.54,6.58,280924.0
2025-04-02 15:30:00,6.57,6.61,6.57,6.58,1814350.0,6.57,6.61,6.57,6.58,1814350.0
2025-04-03 09:30:00,5.95,5.97,5.55,5.58,4943274.0,5.95,5.97,5.55,5.58,4943274.0
2025-04-03 10:00:00,5.58,5.59,5.43,5.43,3467758.0,5.58,5.59,5.43,5.43,3467758.0
2025-04-03 10:30:00,5.42,5.49,5.36,5.49,3381135.0,5.42,5.49,5.36,5.49,3381135.0
2025-04-03 11:00:00,5.49,5.51,5.42,5.5,2467893.0,5.49,5.51,5.42,5.5,2467893.0
2025-04-03 11:30:00,5.5,5.58,5.41,5.44,2689788.0,5.5,5.58,5.41,5.44,2689788.0
2025-04-03 12:00:00,5.44,5.46,5.4,5.46,1786398.0,5.44,5.46,5.4,5.46,1786398.0
2025-04-03 12:30:00,5.46,5.47,5.4,5.42,1388668.0,5.46,5.47,5.4,5.42,1388668.0
2025-04-03 13:00:00,5.42,5.47,5.39,5.4,1539545.0,5.42,5.47,5.39,5.4,1539545.0
2025-04-03 13:30:00,5.39,5.48,5.39,5.43,1643987.0,5.39,5.48,5.39,5.43,1643987.0
2025-04-03 14:00:00,5.43,5.46,5.4,5.41,967985.0,5.43,5.46,5.4,5.41,967985.0
2025-04-03 14:30:00,5.41,5.43,5.35,5.36,1050472.0,5.41,5.43,5.35,5.36,1050472.0
2025-04-03 15:00:00,5.35,5.36,5.3,5.33,1924142.0,5.35,5.36,5.3,5.33,1924142.0
2025-04-03 15:30:00,5.33,5.36,5.3,5.36,4201011.0,5.33,5.36,5.3,5.36,4201011.0
2025-04-04 09:30:00,5.01,5.21,4.97,5.07,2602001.0,5.01,5.21,4.97,5.07,2602001.0
2025-04-04 10:00:00,5.06,5.1,4.86,4.87,1630829.0,5.06,5.1,4.86,4.87,1630829.0
2025-04-04 10:30:00,4.86,4.96,4.84,4.92,2020080.0,4.86,4.96,4.84,4.92,2020080.0
2025-04-04 11:00:00,4.91,5.56,4.91,5.39,5291435.0,4.91,5.56,4.91,5.39,5291435.0
2025-04-04 11:30:00,5.39,5.44,5.27,5.33,2000751.0,5.39,5.44,5.27,5.33,2000751.0
2025-04-04 12:00:00,5.32,5.49,5.31,5.4,1299226.0,5.32,5.49,5.31,5.4,1299226.0
2025-04-04 12:30:00,5.4,5.41,5.23,5.25,2103334.0,5.4,5.41,5.23,5.25,2103334.0
2025-04-04 13:00:00,5.24,5.28,5.16,5.24,1767945.0,5.24,5.28,5.16,5.24,1767945.0
2025-04-04 13:30:00,5.24,5.24,5.14,5.21,1916390.0,5.24,5.24,5.14,5.21,1916390.0
2025-04-04 14:00:00,5.22,5.3,5.2,5.21,1593033.0,5.22,5.3,5.2,5.21,1593033.0
2025-04-04 14:30:00,5.21,5.26,5.17,5.23,1448173.0,5.21,5.26,5.17,5.23,1448173.0
2025-04-04 15:00:00,5.23,5.3,5.21,5.25,1237540.0,5.23,5.3,5.21,5.25,1237540.0
2025-04-04 15:30:00,5.25,5.3,5.21,5.25,2543944.0,5.25,5.3,5.21,5.25,2543944.0
2025-04-07 09:30:00,5.0,5.03,4.82,4.98,1485511.0,5.0,5.03,4.82,4.98,1485511.0
2025-04-07 10:00:00,4.98,5.38,4.95,5.09,2443417.0,4.98,5.38,4.95,5.09,2443417.0
2025-04-07 10:30:00,5.08,5.35,5.08,5.28,2409283.0,5.08,5.35,5.08,5.28,2409283.0
2025-04-07 11:00:00,5.27,5.31,5.13,5.15,1774821.0,5.27,5.31,5.13,5.15,1774821.0
2025-04-07 11:30:00,5.16,5.26,5.15,5.19,2016410.0,5.16,5.26,5.15,5.19,2016410.0
2025-04-07 12:00:00,5.19,5.24,5.12,5.22,1948216.0,5.19,5.24,5.12,5.22,1948216.0
2025-04-07 12:30:00,5.22,5.26,5.11,5.14,3062728.0,5.22,5.26,5.11,5.14,3062728.0
2025-04-07 13:00:00,5.14,5.27,5.1,5.23,1708392.0,5.14,5.27,5.1,5.23,1708392.0
2025-04-07 13:30:00,5.23,5.36,5.18,5.29,2224476.0,5.23,5.36,5.18,5.29,2224476.0
2025-04-07 14:00:00,5.28,5.29,5.17,5.19,2705859.0,5.28,5.29,5.17,5.19,2705859.0
2025-04-07 14:30:00,5.19,5.25,5.16,5.19,2789584.0,5.19,5.25,5.16,5.19,2789584.0
2025-04-07 15:00:00,5.19,5.27,5.18,5.21,1951142.0,5.19,5.27,5.18,5.21,1951142.0
2025-04-07 15:30:00,5.22,5.3,5.2,5.23,4232427.0,5.22,5.3,5.2,5.23,4232427.0
2025-04-08 09:30:00,5.53,5.53,5.24,5.28,1353584.0,5.53,5.53,5.24,5.28,1353584.0
2025-04-08 10:00:00,5.28,5.39,5.25,5.37,2069502.0,5.28,5.39,5.25,5.37,2069502.0
2025-04-08 10:30:00,5.38,5.41,5.21,5.21,2377326.0,5.38,5.41,5.21,5.21,2377326.0
2025-04-08 11:00:00,5.21,5.24,5.14,5.16,1422344.0,5.21,5.24,5.14,5.16,1422344.0
2025-04-08 11:30:00,5.16,5.2,5.13,5.17,1246032.0,5.16,5.2,5.13,5.17,1246032.0
2025-04-08 12:00:00,5.17,5.21,5.1,5.13,1072450.0,5.17,5.21,5.1,5.13,1072450.0
2025-04-08 12:30:00,5.13,5.15,4.97,4.98,758706.0,5.13,5.15,4.97,4.98,758706.0
2025-04-08 13:00:00,4.98,5.01,4.86,4.9,981128.0,4.98,5.01,4.86,4.9,981128.0
2025-04-08 13:30:00,4.89,5.0,4.88,4.98,605172.0,4.89,5.0,4.88,4.98,605172.0
2025-04-08 14:00:00,4.99,4.99,4.89,4.91,616032.0,4.99,4.99,4.89,4.91,616032.0
2025-04-08 14:30:00,4.91,5.0,4.85,4.87,1129064.0,4.91,5.0,4.85,4.87,1129064.0
2025-04-08 15:00:00,4.87,4.89,4.82,4.85,1227514.0,4.87,4.89,4.82,4.85,1227514.0
2025-04-08 15:30:00,4.85,4.97,4.84,4.94,4279927.0,4.85,4.97,4.84,4.94,4279927.0
2025-04-09 09:30:00,4.89,5.03,4.78,5.0,1603664.0,4.89,5.03,4.78,5.0,1603664.0
2025-04-09 10:00:00,4.99,5.06,4.95,5.05,1220675.0,4.99,5.06,4.95,5.05,1220675.0
2025-04-09 10:30:00,5.04,5.08,4.91,4.94,1796586.0,5.04,5.08,4.91,4.94,1796586.0
2025-04-09 11:00:00,4.94,5.03,4.93,5.0,2360930.0,4.94,5.03,4.93,5.0,2360930.0
2025-04-09 11:30:00,4.99,5.01,4.93,4.94,2420118.0,4.99,5.01,4.93,4.94,2420118.0
2025-04-09 12:00:00,4.95,5.04,4.93,5.0,2780380.0,4.95,5.04,4.93,5.0,2780380.0
2025-04-09 12:30:00,5.0,5.02,4.91,4.94,2189815.0,5.0,5.02,4.91,4.94,2189815.0
2025-04-09 13:00:00,4.94,5.4,4.89,5.31,2676728.0,4.94,5.4,4.89,5.31,2676728.0
2025-04-09 13:30:00,5.31,5.74,5.29,5.74,3985811.0,5.31,5.74,5.29,5.74,3985811.0
2025-04-09 14:00:00,5.74,5.84,5.54,5.77,3114191.0,5.74,5.84,5.54,5.77,3114191.0
2025-04-09 14:30:00,5.78,5.85,5.55,5.57,2539162.0,5.78,5.85,5.55,5.57,2539162.0
2025-04-09 15:00:00,5.57,5.73,5.53,5.69,2410834.0,5.57,5.73,5.53,5.69,2410834.0
2025-04-09 15:30:00,5.69,5.74,5.62,5.64,4175522.0,5.69,5.74,5.62,5.64,4175522.0
2025-04-10 09:30:00,5.51,5.53,5.12,5.13,1357045.0,5.51,5.53,5.12,5.13,1357045.0
2025-04-10 10:00:00,5.12,5.19,5.09,5.13,1501597.0,5.12,5.19,5.09,5.13,1501597.0
2025-04-10 10:30:00,5.12,5.19,5.07,5.08,1832090.0,5.12,5.19,5.07,5.08,1832090.0
2025-04-10 11:00:00,5.08,5.15,5.07,5.09,1811410.0,5.08,5.15,5.07,5.09,1811410.0
2025-04-10 11:30:00,5.1,5.1,5.03,5.07,965078.0,5.1,5.1,5.03,5.07,965078.0
2025-04-10 12:00:00,5.07,5.09,4.99,5.01,1037174.0,5.07,5.09,4.99,5.01,1037174.0
2025-04-10 12:30:00,5.01,5.1,5.01,5.08,848113.0,5.01,5.1,5.01,5.08,848113.0
2025-04-10 13:00:00,5.07,5.14,5.0,5.07,783282.0,5.07,5.14,5.0,5.07,783282.0
2025-04-10 13:30:00,5.06,5.14,5.05,5.12,596438.0,5.06,5.14,5.05,5.12,596438.0
2025-04-10 14:00:00,5.12,5.19,5.08,5.19,701002.0,5.12,5.19,5.08,5.19,701002.0
2025-04-10 14:30:00,5.19,5.22,5.14,5.17,950803.0,5.19,5.22,5.14,5.17,950803.0
2025-04-10 15:00:00,5.17,5.23,5.13,5.13,843234.0,5.17,5.23,5.13,5.13,843234.0
2025-04-10 15:30:00,5.14,5.2,5.08,5.19,1979286.0,5.14,5.2,5.08,5.19,1979286.0
2025-04-11 09:30:00,5.18,5.25,5.02,5.14,1094441.0,5.18,5.25,5.02,5.14,1094441.0
2025-04-11 10:00:00,5.13,5.16,5.0,5.02,1259344.0,5.13,5.16,5.0,5.02,1259344.0
2025-04-11 10:30:00,5.02,5.05,4.99,5.0,1256704.0,5.02,5.05,4.99,5.0,1256704.0
2025-04-11 11:00:00,5.0,5.08,4.96,5.0,1387461.0,5.0,5.08,4.96,5.0,1387461.0
2025-04-11 11:30:00,5.0,5.06,4.98,5.04,1051454.0,5.0,5.06,4.98,5.04,1051454.0
2025-04-11 12:00:00,5.04,5.07,4.99,5.04,995992.0,5.04,5.07,4.99,5.04,995992.0
2025-04-11 12:30:00,5.04,5.13,5.04,5.11,594092.0,5.04,5.13,5.04,5.11,594092.0
2025-04-11 13:00:00,5.11,5.12,5.06,5.07,755759.0,5.11,5.12,5.06,5.07,755759.0
2025-04-11 13:30:00,5.07,5.17,5.03,5.13,1024797.0,5.07,5.17,5.03,5.13,1024797.0
2025-04-11 14:00:00,5.13,5.16,5.08,5.11,709661.0,5.13,5.16,5.08,5.11,709661.0
2025-04-11 14:30:00,5.11,5.13,5.08,5.11,604353.0,5.11,5.13,5.08,5.11,604353.0
2025-04-11 15:00:00,5.11,5.18,5.1,5.15,971076.0,5.11,5.18,5.1,5.15,971076.0
2025-04-11 15:30:00,5.15,5.19,5.14,5.17,2701689.0,5.15,5.19,5.14,5.17,2701689.0
2025-04-14 09:30:00,5.34,5.38,5.24,5.36,783605.0,5.34,5.38,5.24,5.36,783605.0
2025-04-14 10:00:00,5.36,5.46,5.3,5.45,2628095.0,5.36,5.46,5.3,5.45,2628095.0
2025-04-14 10:30:00,5.45,5.52,5.42,5.5,2234555.0,5.45,5.52,5.42,5.5,2234555.0
2025-04-14 11:00:00,5.5,5.51,5.4,5.41,1105935.0,5.5,5.51,5.4,5.41,1105935.0
2025-04-14 11:30:00,5.41,5.43,5.32,5.33,1047793.0,5.41,5.43,5.32,5.33,1047793.0
2025-04-14 12:00:00,5.33,5.36,5.29,5.33,762238.0,5.33,5.36,5.29,5.33,762238.0
2025-04-14 12:30:00,5.33,5.39,5.32,5.37,328030.0,5.33,5.39,5.32,5.37,328030.0
2025-04-14 13:00:00,5.37,5.43,5.33,5.41,985774.0,5.37,5.43,5.33,5.41,985774.0
2025-04-14 13:30:00,5.41,5.45,5.4,5.42,508503.0,5.41,5.45,5.4,5.42,508503.0
2025-04-14 14:00:00,5.43,5.44,5.4,5.42,400955.0,5.43,5.44,5.4,5.42,400955.0
2025-04-14 14:30:00,5.42,5.45,5.41,5.42,423014.0,5.42,5.45,5.41,5.42,423014.0
2025-04-14 15:00:00,5.42,5.45,5.4,5.43,520642.0,5.42,5.45,5.4,5.43,520642.0
2025-04-14 15:30:00,5.42,5.46,5.42,5.45,1984157.0,5.42,5.46,5.42,5.45,1984157.0
2025-04-15 09:30:00,5.47,5.84,5.47,5.76,2239426.0,5.47,5.84,5.47,5.76,2239426.0
2025-04-15 10:00:00,5.76,5.9,5.75,5.82,1163554.0,5.76,5.9,5.75,5.82,1163554.0
2025-04-15 10:30:00,5.82,5.83,5.62,5.63,1351670.0,5.82,5.83,5.62,5.63,1351670.0
2025-04-15 11:00:00,5.62,5.66,5.59,5.64,612032.0,5.62,5.66,5.59,5.64,612032.0
2025-04-15 11:30:00,5.64,5.71,5.63,5.71,1253177.0,5.64,5.71,5.63,5.71,1253177.0
2025-04-15 12:00:00,5.7,5.73,5.67,5.68,769615.0,5.7,5.73,5.67,5.68,769615.0
2025-04-15 12:30:00,5.68,5.71,5.66,5.67,590612.0,5.68,5.71,5.66,5.67,590612.0
2025-04-15 13:00:00,5.67,5.69,5.62,5.65,750211.0,5.67,5.69,5.62,5.65,750211.0
2025-04-15 13:30:00,5.65,5.66,5.57,5.58,494986.0,5.65,5.66,5.57,5.58,494986.0
2025-04-15 14:00:00,5.58,5.64,5.58,5.63,701853.0,5.58,5.64,5.58,5.63,701853.0
2025-04-15 14:30:00,5.64,5.75,5.63,5.75,1347203.0,5.64,5.75,5.63,5.75,1347203.0
2025-04-15 15:00:00,5.75,5.77,5.7,5.73,1348126.0,5.75,5.77,5.7,5.73,1348126.0
2025-04-15 15:30:00,5.73,5.75,5.71,5.74,2320670.0,5.73,5.75,5.71,5.74,2320670.0
2025-04-16 09:30:00,5.7,5.78,5.68,5.69,519295.0,5.7,5.78,5.68,5.69,519295.0
2025-04-16 10:00:00,5.68,5.79,5.66,5.68,417818.0,5.68,5.79,5.66,5.68,417818.0
2025-04-16 10:30:00,5.68,5.7,5.63,5.65,346280.0,5.68,5.7,5.63,5.65,346280.0
2025-04-16 11:00:00,5.65,5.69,5.62,5.68,336195.0,5.65,5.69,5.62,5.68,336195.0
2025-04-16 11:30:00,5.68,5.7,5.62,5.64,599600.0,5.68,5.7,5.62,5.64,599600.0
2025-04-16 12:00:00,5.64,5.69,5.63,5.68,416793.0,5.64,5.69,5.63,5.68,416793.0
2025-04-16 12:30:00,5.68,5.68,5.63,5.64,344389.0,5.68,5.68,5.63,5.64,344389.0
2025-04-16 13:00:00,5.64,5.67,5.61,5.67,364568.0,5.64,5.67,5.61,5.67,364568.0
2025-04-16 13:30:00,5.66,5.66,5.53,5.54,405165.0,5.66,5.66,5.53,5.54,405165.0
2025-04-16 14:00:00,5.54,5.57,5.51,5.56,601964.0,5.54,5.57,5.51,5.56,601964.0
2025-04-16 14:30:00,5.55,5.56,5.48,5.48,298537.0,5.55,5.56,5.48,5.48,298537.0
2025-04-16 15:00:00,5.48,5.51,5.45,5.5,488926.0,5.48,5.51,5.45,5.5,488926.0
2025-04-16 15:30:00,5.5,5.59,5.48,5.58,1810346.0,5.5,5.59,5.48,5.58,1810346.0
2025-04-17 09:30:00,5.56,5.69,5.55,5.66,561217.0,5.56,5.69,5.55,5.66,561217.0
2025-04-17 10:00:00,5.66,5.71,5.6,5.61,901627.0,5.66,5.71,5.6,5.61,901627.0
2025-04-17 10:30:00,5.61,5.68,5.6,5.65,1462483.0,5.61,5.68,5.6,5.65,1462483.0
2025-04-17 11:00:00,5.65,5.69,5.64,5.67,1232781.0,5.65,5.69,5.64,5.67,1232781.0
2025-04-17 11:30:00,5.67,5.73,5.66,5.68,2267857.0,5.67,5.73,5.66,5.68,2267857.0
2025-04-17 12:00:00,5.68,5.75,5.6,5.73,1384795.0,5.68,5.75,5.6,5.73,1384795.0
2025-04-17 12:30:00,5.73,5.77,5.69,5.73,612745.0,5.73,5.77,5.69,5.73,612745.0
2025-04-17 13:00:00,5.72,5.73,5.66,5.66,259808.0,5.72,5.73,5.66,5.66,259808.0
2025-04-17 13:30:00,5.67,5.77,5.66,5.75,743215.0,5.67,5.77,5.66,5.75,743215.0
2025-04-17 14:00:00,5.75,5.76,5.74,5.75,302257.0,5.75,5.76,5.74,5.75,302257.0
2025-04-17 14:30:00,5.75,5.77,5.73,5.75,383948.0,5.75,5.77,5.73,5.75,383948.0
2025-04-17 15:00:00,5.75,5.81,5.74,5.81,844113.0,5.75,5.81,5.74,5.81,844113.0
2025-04-17 15:30:00,5.8,5.86,5.8,5.83,3584533.0,5.8,5.86,5.8,5.83,3584533.0
2025-04-21 09:30:00,5.79,5.79,5.59,5.61,1509172.0,5.79,5.79,5.59,5.61,1509172.0
2025-04-21 10:00:00,5.61,5.64,5.59,5.63,1932983.0,5.61,5.64,5.59,5.63,1932983.0
2025-04-21 10:30:00,5.62,5.68,5.6,5.61,1668990.0,5.62,5.68,5.6,5.61,1668990.0
2025-04-21 11:00:00,5.62,5.62,5.56,5.57,505779.0,5.62,5.62,5.56,5.57,505779.0
2025-04-21 11:30:00,5.57,5.59,5.55,5.58,657604.0,5.57,5.59,5.55,5.58,657604.0
2025-04-21 12:00:00,5.58,5.62,5.57,5.61,727810.0,5.58,5.62,5.57,5.61,727810.0
2025-04-21 12:30:00,5.61,5.64,5.6,5.61,469176.0,5.61,5.64,5.6,5.61,469176.0
2025-04-21 13:00:00,5.62,5.66,5.6,5.64,502253.0,5.62,5.66,5.6,5.64,502253.0
2025-04-21 13:30:00,5.64,5.69,5.64,5.66,770485.0,5.64,5.69,5.64,5.66,770485.0
2025-04-21 14:00:00,5.66,5.66,5.64,5.64,392788.0,5.66,5.66,5.64,5.64,392788.0
2025-04-21 14:30:00,5.65,5.65,5.62,5.64,387614.0,5.65,5.65,5.62,5.64,387614.0
2025-04-21 15:00:00,5.64,5.69,5.63,5.68,713637.0,5.64,5.69,5.63,5.68,713637.0
2025-04-21 15:30:00,5.68,5.76,5.67,5.76,1403899.0,5.68,5.76,5.67,5.76,1403899.0
2025-04-22 09:30:00,5.8,5.8,5.73,5.77,483909.0,5.8,5.8,5.73,5.77,483909.0
2025-04-22 10:00:00,5.77,5.85,5.75,5.83,1363275.0,5.77,5.85,5.75,5.83,1363275.0
2025-04-22 10:30:00,5.83,5.88,5.77,5.82,1315589.0,5.83,5.88,5.77,5.82,1315589.0
2025-04-22 11:00:00,5.82,5.85,5.81,5.85,558178.0,5.82,5.85,5.81,5.85,558178.0
2025-04-22 11:30:00,5.85,5.85,5.78,5.82,713273.0,5.85,5.85,5.78,5.82,713273.0
2025-04-22 12:00:00,5.82,5.92,5.81,5.88,949885.0,5.82,5.92,5.81,5.88,949885.0
2025-04-22 12:30:00,5.89,5.89,5.85,5.88,210978.0,5.89,5.89,5.85,5.88,210978.0
2025-04-22 13:00:00,5.88,5.88,5.77,5.78,496252.0,5.88,5.88,5.77,5.78,496252.0
2025-04-22 13:30:00,5.79,5.82,5.77,5.81,449612.0,5.79,5.82,5.77,5.81,449612.0
2025-04-22 14:00:00,5.81,5.88,5.8,5.88,439707.0,5.81,5.88,5.8,5.88,439707.0
2025-04-22 14:30:00,5.88,5.88,5.85,5.87,339436.0,5.88,5.88,5.85,5.87,339436.0
2025-04-22 15:00:00,5.87,5.88,5.84,5.85,305439.0,5.87,5.88,5.84,5.85,305439.0
2025-04-22 15:30:00,5.85,5.87,5.81,5.86,1064822.0,5.85,5.87,5.81,5.86,1064822.0
2025-04-23 09:30:00,6.1,6.18,6.01,6.03,1222355.0,6.1,6.18,6.01,6.03,1222355.0
2025-04-23 10:00:00,6.03,6.09,5.99,6.0,928679.0,6.03,6.09,5.99,6.0,928679.0
2025-04-23 10:30:00,6.0,6.05,5.94,5.96,1000199.0,6.0,6.05,5.94,5.96,1000199.0
2025-04-23 11:00:00,5.96,5.98,5.85,5.87,683954.0,5.96,5.98,5.85,5.87,683954.0
2025-04-23 11:30:00,5.87,5.88,5.81,5.82,315166.0,5.87,5.88,5.81,5.82,315166.0
2025-04-23 12:00:00,5.82,5.88,5.8,5.85,694967.0,5.82,5.88,5.8,5.85,694967.0
2025-04-23 12:30:00,5.84,5.87,5.84,5.86,361695.0,5.84,5.87,5.84,5.86,361695.0
2025-04-23 13:00:00,5.86,5.88,5.81,5.86,392956.0,5.86,5.88,5.81,5.86,392956.0
2025-04-23 13:30:00,5.86,5.87,5.81,5.85,425951.0,5.86,5.87,5.81,5.85,425951.0
2025-04-23 14:00:00,5.85,5.88,5.83,5.85,453863.0,5.85,5.88,5.83,5.85,453863.0
2025-04-23 14:30:00,5.85,5.86,5.79,5.82,283060.0,5.85,5.86,5.79,5.82,283060.0
2025-04-23 15:00:00,5.81,5.83,5.78,5.8,444619.0,5.81,5.83,5.78,5.8,444619.0
2025-04-23 15:30:00,5.79,5.83,5.78,5.78,1822934.0,5.79,5.83,5.78,5.78,1822934.0
2025-04-24 09:30:00,5.93,5.95,5.75,5.83,952054.0,5.93,5.95,5.75,5.83,952054.0
2025-04-24 10:00:00,5.82,5.86,5.78,5.85,1384913.0,5.82,5.86,5.78,5.85,1384913.0
2025-04-24 10:30:00,5.85,5.9,5.8,5.82,1845384.0,5.85,5.9,5.8,5.82,1845384.0
2025-04-24 11:00:00,5.82,5.85,5.77,5.79,841505.0,5.82,5.85,5.77,5.79,841505.0
2025-04-24 11:30:00,5.8,5.83,5.79,5.81,356604.0,5.8,5.83,5.79,5.81,356604.0
2025-04-24 12:00:00,5.81,5.83,5.79,5.81,424240.0,5.81,5.83,5.79,5.81,424240.0
2025-04-24 12:30:00,5.81,5.86,5.8,5.85,295405.0,5.81,5.86,5.8,5.85,295405.0
2025-04-24 13:00:00,5.84,5.85,5.81,5.82,303056.0,5.84,5.85,5.81,5.82,303056.0
2025-04-24 13:30:00,5.82,5.87,5.81,5.87,526683.0,5.82,5.87,5.81,5.87,526683.0
2025-04-24 14:00:00,5.87,5.88,5.81,5.82,588601.0,5.87,5.88,5.81,5.82,588601.0
2025-04-24 14:30:00,5.82,5.88,5.81,5.86,617393.0,5.82,5.88,5.81,5.86,617393.0
2025-04-24 15:00:00,5.86,5.86,5.79,5.79,610793.0,5.86,5.86,5.79,5.79,610793.0
2025-04-24 15:30:00,5.79,5.83,5.79,5.8,1942982.0,5.79,5.83,5.79,5.8,1942982.0
2025-04-25 09:30:00,5.81,5.84,5.68,5.7,2174224.0,5.81,5.84,5.68,5.7,2174224.0
2025-04-25 10:00:00,5.71,5.79,5.68,5.73,2011855.0,5.71,5.79,5.68,5.73,2011855.0
2025-04-25 10:30:00,5.72,5.79,5.69,5.79,749497.0,5.72,5.79,5.69,5.79,749497.0
2025-04-25 11:00:00,5.79,5.81,5.77,5.78,645062.0,5.79,5.81,5.77,5.78,645062.0
2025-04-25 11:30:00,5.78,5.78,5.69,5.7,811205.0,5.78,5.78,5.69,5.7,811205.0
2025-04-25 12:00:00,5.7,5.73,5.69,5.69,691643.0,5.7,5.73,5.69,5.69,691643.0
2025-04-25 12:30:00,5.7,5.71,5.68,5.7,342895.0,5.7,5.71,5.68,5.7,342895.0
2025-04-25 13:00:00,5.7,5.74,5.69,5.73,436729.0,5.7,5.74,5.69,5.73,436729.0
2025-04-25 13:30:00,5.73,5.74,5.65,5.68,676180.0,5.73,5.74,5.65,5.68,676180.0
2025-04-25 14:00:00,5.67,5.71,5.66,5.7,696166.0,5.67,5.71,5.66,5.7,696166.0
2025-04-25 14:30:00,5.7,5.72,5.68,5.69,298863.0,5.7,5.72,5.68,5.69,298863.0
2025-04-25 15:00:00,5.69,5.7,5.68,5.69,341208.0,5.69,5.7,5.68,5.69,341208.0
2025-04-25 15:30:00,5.69,5.73,5.67,5.7,1707932.0,5.69,5.73,5.67,5.7,1707932.0
2025-04-28 09:30:00,5.7,5.8,5.69,5.71,650613.0,5.7,5.8,5.69,5.71,650613.0
2025-04-28 10:00:00,5.71,5.83,5.69,5.79,2622519.0,5.71,5.83,5.69,5.79,2622519.0
2025-04-28 10:30:00,5.79,5.83,5.75,5.82,1862553.0,5.79,5.83,5.75,5.82,1862553.0
2025-04-28 11:00:00,5.81,5.86,5.78,5.81,1150764.0,5.81,5.86,5.78,5.81,1150764.0
2025-04-28 11:30:00,5.82,5.87,5.81,5.83,348318.0,5.82,5.87,5.81,5.83,348318.0
2025-04-28 12:00:00,5.82,5.83,5.74,5.76,614395.0,5.82,5.83,5.74,5.76,614395.0
2025-04-28 12:30:00,5.75,5.78,5.74,5.75,145395.0,5.75,5.78,5.74,5.75,145395.0
2025-04-28 13:00:00,5.75,5.76,5.72,5.74,201383.0,5.75,5.76,5.72,5.74,201383.0
2025-04-28 13:30:00,5.74,5.78,5.73,5.78,283370.0,5.74,5.78,5.73,5.78,283370.0
2025-04-28 14:00:00,5.78,5.79,5.77,5.77,202357.0,5.78,5.79,5.77,5.77,202357.0
2025-04-28 14:30:00,5.77,5.78,5.73,5.73,355051.0,5.77,5.78,5.73,5.73,355051.0
2025-04-28 15:00:00,5.74,5.77,5.73,5.74,421903.0,5.74,5.77,5.73,5.74,421903.0
2025-04-28 15:30:00,5.74,5.8,5.73,5.79,1276689.0,5.74,5.8,5.73,5.79,1276689.0
2025-04-29 09:30:00,5.73,5.79,5.66,5.66,951544.0,5.73,5.79,5.66,5.66,951544.0
2025-04-29 10:00:00,5.67,5.81,5.65,5.74,2182932.0,5.67,5.81,5.65,5.74,2182932.0
2025-04-29 10:30:00,5.74,5.84,5.73,5.78,2258100.0,5.74,5.84,5.73,5.78,2258100.0
2025-04-29 11:00:00,5.78,5.82,5.76,5.79,975358.0,5.78,5.82,5.76,5.79,975358.0
2025-04-29 11:30:00,5.79,5.82,5.78,5.79,529360.0,5.79,5.82,5.78,5.79,529360.0
2025-04-29 12:00:00,5.79,5.85,5.78,5.82,440639.0,5.79,5.85,5.78,5.82,440639.0
2025-04-29 12:30:00,5.82,5.82,5.76,5.78,491008.0,5.82,5.82,5.76,5.78,491008.0
2025-04-29 13:00:00,5.78,5.82,5.76,5.81,490925.0,5.78,5.82,5.76,5.81,490925.0
2025-04-29 13:30:00,5.81,5.85,5.8,5.83,403505.0,5.81,5.85,5.8,5.83,403505.0
2025-04-29 14:00:00,5.83,5.86,5.82,5.83,380234.0,5.83,5.86,5.82,5.83,380234.0
2025-04-29 14:30:00,5.83,5.84,5.82,5.83,380380.0,5.83,5.84,5.82,5.83,380380.0
2025-04-29 15:00:00,5.83,5.85,5.82,5.83,556941.0,5.83,5.85,5.82,5.83,556941.0
2025-04-29 15:30:00,5.84,5.85,5.79,5.81,1418992.0,5.84,5.85,5.79,5.81,1418992.0
2025-04-30 09:30:00,5.66,5.66,5.5,5.53,1444767.0,5.66,5.66,5.5,5.53,1444767.0
2025-04-30 10:00:00,5.53,5.61,5.53,5.59,1149378.0,5.53,5.61,5.53,5.59,1149378.0
2025-04-30 10:30:00,5.59,5.65,5.57,5.64,1907475.0,5.59,5.65,5.57,5.64,1907475.0
2025-04-30 11:00:00,5.64,5.7,5.63,5.66,1540562.0,5.64,5.7,5.63,5.66,1540562.0
2025-04-30 11:30:00,5.66,5.68,5.65,5.67,564279.0,5.66,5.68,5.65,5.67,564279.0
2025-04-30 12:00:00,5.67,5.68,5.61,5.62,573840.0,5.67,5.68,5.61,5.62,573840.0
2025-04-30 12:30:00,5.61,5.64,5.59,5.61,288988.0,5.61,5.64,5.59,5.61,288988.0
2025-04-30 13:00:00,5.6,5.61,5.57,5.61,395424.0,5.6,5.61,5.57,5.61,395424.0
2025-04-30 13:30:00,5.6,5.63,5.6,5.6,183955.0,5.6,5.63,5.6,5.6,183955.0
2025-04-30 14:00:00,5.61,5.68,5.59,5.67,411877.0,5.61,5.68,5.59,5.67,411877.0
2025-04-30 14:30:00,5.68,5.69,5.63,5.63,353807.0,5.68,5.69,5.63,5.63,353807.0
2025-04-30 15:00:00,5.64,5.69,5.62,5.68,578796.0,5.64,5.69,5.62,5.68,578796.0
2025-04-30 15:30:00,5.68,5.73,5.67,5.72,1299318.0,5.68,5.73,5.67,5.72,1299318.0
2025-05-01 09:30:00,5.73,5.84,5.71,5.79,1284102.0,5.73,5.84,5.71,5.79,1284102.0
2025-05-01 10:00:00,5.79,5.85,5.78,5.79,1068117.0,5.79,5.85,5.78,5.79,1068117.0
2025-05-01 10:30:00,5.79,5.85,5.77,5.79,1267547.0,5.79,5.85,5.77,5.79,1267547.0
2025-05-01 11:00:00,5.8,5.9,5.79,5.89,807801.0,5.8,5.9,5.79,5.89,807801.0
2025-05-01 11:30:00,5.89,5.89,5.82,5.83,1004301.0,5.89,5.89,5.82,5.83,1004301.0
2025-05-01 12:00:00,5.83,5.86,5.77,5.81,741092.0,5.83,5.86,5.77,5.81,741092.0
2025-05-01 12:30:00,5.81,5.82,5.78,5.81,368867.0,5.81,5.82,5.78,5.81,368867.0
2025-05-01 13:00:00,5.81,5.83,5.8,5.83,359219.0,5.81,5.83,5.8,5.83,359219.0
2025-05-01 13:30:00,5.83,5.85,5.79,5.79,686387.0,5.83,5.85,5.79,5.79,686387.0
2025-05-01 14:00:00,5.79,5.83,5.79,5.82,495606.0,5.79,5.83,5.79,5.82,495606.0
2025-05-01 14:30:00,5.82,5.83,5.79,5.8,377090.0,5.82,5.83,5.79,5.8,377090.0
2025-05-01 15:00:00,5.81,5.83,5.79,5.82,502899.0,5.81,5.83,5.79,5.82,502899.0
2025-05-01 15:30:00,5.82,5.84,5.79,5.81,1576380.0,5.82,5.84,5.79,5.81,1576380.0
2025-05-02 09:30:00,5.93,6.01,5.86,5.86,994286.0,5.93,6.01,5.86,5.86,994286.0
2025-05-02 10:00:00,5.86,5.95,5.86,5.94,646761.0,5.86,5.95,5.86,5.94,646761.0
2025-05-02 10:30:00,5.94,5.96,5.91,5.94,622799.0,5.94,5.96,5.91,5.94,622799.0
2025-05-02 11:00:00,5.94,5.98,5.86,5.87,551342.0,5.94,5.98,5.86,5.87,551342.0
2025-05-02 11:30:00,5.88,5.92,5.86,5.89,506820.0,5.88,5.92,5.86,5.89,506820.0
2025-05-02 12:00:00,5.89,5.99,5.88,5.96,953237.0,5.89,5.99,5.88,5.96,953237.0
2025-05-02 12:30:00,5.96,5.98,5.95,5.96,166709.0,5.96,5.98,5.95,5.96,166709.0
2025-05-02 13:00:00,5.96,5.98,5.95,5.96,288437.0,5.96,5.98,5.95,5.96,288437.0
2025-05-02 13:30:00,5.96,5.99,5.95,5.98,260501.0,5.96,5.99,5.95,5.98,260501.0
2025-05-02 14:00:00,5.98,6.0,5.96,6.0,329653.0,5.98,6.0,5.96,6.0,329653.0
2025-05-02 14:30:00,6.0,6.01,5.97,5.98,412886.0,6.0,6.01,5.97,5.98,412886.0
2025-05-02 15:00:00,5.98,6.0,5.96,6.0,509399.0,5.98,6.0,5.96,6.0,509399.0
2025-05-02 15:30:00,6.0,6.0,5.97,5.99,1314269.0,6.0,6.0,5.97,5.99,1314269.0
2025-05-05 09:30:00,5.93,6.1,5.9,6.02,1400794.0,5.93,6.1,5.9,6.02,1400794.0
2025-05-05 10:00:00,6.02,6.08,6.01,6.03,1314687.0,6.02,6.08,6.01,6.03,1314687.0
2025-05-05 10:30:00,6.04,6.07,6.01,6.03,920145.0,6.04,6.07,6.01,6.03,920145.0
2025-05-05 11:00:00,6.03,6.03,5.95,5.97,1487982.0,6.03,6.03,5.95,5.97,1487982.0
2025-05-05 11:30:00,5.98,5.99,5.94,5.99,1070591.0,5.98,5.99,5.94,5.99,1070591.0
2025-05-05 12:00:00,5.99,5.99,5.96,5.96,444722.0,5.99,5.99,5.96,5.96,444722.0
2025-05-05 12:30:00,5.96,5.97,5.94,5.94,673234.0,5.96,5.97,5.94,5.94,673234.0
2025-05-05 13:00:00,5.95,5.95,5.91,5.93,510199.0,5.95,5.95,5.91,5.93,510199.0
2025-05-05 13:30:00,5.93,5.96,5.92,5.93,366922.0,5.93,5.96,5.92,5.93,366922.0
2025-05-05 14:00:00,5.93,5.97,5.92,5.96,481566.0,5.93,5.97,5.92,5.96,481566.0
2025-05-05 14:30:00,5.96,5.97,5.95,5.95,363900.0,5.96,5.97,5.95,5.95,363900.0
2025-05-05 15:00:00,5.96,5.96,5.91,5.93,685120.0,5.96,5.96,5.91,5.93,685120.0
2025-05-05 15:30:00,5.93,5.94,5.89,5.9,2558882.0,5.93,5.94,5.89,5.9,2558882.0
2025-05-06 09:30:00,5.84,5.88,5.78,5.83,380613.0,5.84,5.88,5.78,5.83,380613.0
2025-05-06 10:00:00,5.84,5.91,5.82,5.87,1047571.0,5.84,5.91,5.82,5.87,1047571.0
2025-05-06 10:30:00,5.88,5.88,5.82,5.82,586071.0,5.88,5.88,5.82,5.82,586071.0
2025-05-06 11:00:00,5.83,5.84,5.77,5.83,660636.0,5.83,5.84,5.77,5.83,660636.0
2025-05-06 11:30:00,5.83,5.83,5.78,5.79,312386.0,5.83,5.83,5.78,5.79,312386.0
2025-05-06 12:00:00,5.79,5.85,5.79,5.81,731503.0,5.79,5.85,5.79,5.81,731503.0
2025-05-06 12:30:00,5.81,5.82,5.74,5.74,577369.0,5.81,5.82,5.74,5.74,577369.0
2025-05-06 13:00:00,5.74,5.75,5.66,5.67,739824.0,5.74,5.75,5.66,5.67,739824.0
2025-05-06 13:30:00,5.67,5.69,5.65,5.68,293959.0,5.67,5.69,5.65,5.68,293959.0
2025-05-06 14:00:00,5.67,5.72,5.66,5.71,553270.0,5.67,5.72,5.66,5.71,553270.0
2025-05-06 14:30:00,5.7,5.71,5.68,5.69,264469.0,5.7,5.71,5.68,5.69,264469.0
2025-05-06 15:00:00,5.7,5.7,5.68,5.69,247521.0,5.7,5.7,5.68,5.69,247521.0
2025-05-06 15:30:00,5.7,5.72,5.67,5.7,1702355.0,5.7,5.72,5.67,5.7,1702355.0
2025-05-07 09:30:00,5.72,5.8,5.69,5.75,465775.0,5.72,5.8,5.69,5.75,465775.0
2025-05-07 10:00:00,5.76,5.78,5.71,5.74,532050.0,5.76,5.78,5.71,5.74,532050.0
2025-05-07 10:30:00,5.74,5.78,5.7,5.71,855209.0,5.74,5.78,5.7,5.71,855209.0
2025-05-07 11:00:00,5.71,5.72,5.68,5.69,785832.0,5.71,5.72,5.68,5.69,785832.0
2025-05-07 11:30:00,5.69,5.71,5.65,5.68,435634.0,5.69,5.71,5.65,5.68,435634.0
2025-05-07 12:00:00,5.68,5.68,5.64,5.65,471713.0,5.68,5.68,5.64,5.65,471713.0
2025-05-07 12:30:00,5.64,5.68,5.63,5.68,629064.0,5.64,5.68,5.63,5.68,629064.0
2025-05-07 13:00:00,5.68,5.72,5.67,5.68,536766.0,5.68,5.72,5.67,5.68,536766.0
2025-05-07 13:30:00,5.69,5.69,5.63,5.64,360130.0,5.69,5.69,5.63,5.64,360130.0
2025-05-07 14:00:00,5.64,5.73,5.61,5.71,1089461.0,5.64,5.73,5.61,5.71,1089461.0
2025-05-07 14:30:00,5.72,5.77,5.7,5.75,793212.0,5.72,5.77,5.7,5.75,793212.0
2025-05-07 15:00:00,5.75,5.76,5.69,5.7,658483.0,5.75,5.76,5.69,5.7,658483.0
2025-05-07 15:30:00,5.7,5.76,5.69,5.71,2633686.0,5.7,5.76,5.69,5.71,2633686.0
2025-05-08 09:30:00,5.89,5.96,5.8,5.93,932249.0,5.89,5.96,5.8,5.93,932249.0
2025-05-08 10:00:00,5.93,5.99,5.91,5.98,1277456.0,5.93,5.99,5.91,5.98,1277456.0
2025-05-08 10:30:00,5.98,6.03,5.87,5.89,2414298.0,5.98,6.03,5.87,5.89,2414298.0
2025-05-08 11:00:00,5.88,5.99,5.86,5.98,1513101.0,5.88,5.99,5.86,5.98,1513101.0
2025-05-08 11:30:00,5.98,6.02,5.94,5.96,1758352.0,5.98,6.02,5.94,5.96,1758352.0
2025-05-08 12:00:00,5.96,5.99,5.95,5.96,1063796.0,5.96,5.99,5.95,5.96,1063796.0
2025-05-08 12:30:00,5.97,6.05,5.96,6.04,734997.0,5.97,6.05,5.96,6.04,734997.0
2025-05-08 13:00:00,6.04,6.04,5.99,6.0,529798.0,6.04,6.04,5.99,6.0,529798.0
2025-05-08 13:30:00,6.01,6.02,5.95,5.95,353671.0,6.01,6.02,5.95,5.95,353671.0
2025-05-08 14:00:00,5.95,5.97,5.92,5.93,597840.0,5.95,5.97,5.92,5.93,597840.0
2025-05-08 14:30:00,5.93,5.97,5.93,5.94,480570.0,5.93,5.97,5.93,5.94,480570.0
2025-05-08 15:00:00,5.93,6.03,5.92,6.01,1575262.0,5.93,6.03,5.92,6.01,1575262.0
2025-05-08 15:30:00,6.01,6.03,5.93,5.95,1757209.0,6.01,6.03,5.93,5.95,1757209.0
2025-05-09 09:30:00,5.96,6.0,5.88,5.92,887249.0,5.96,6.0,5.88,5.92,887249.0
2025-05-09 10:00:00,5.92,5.97,5.91,5.93,998494.0,5.92,5.97,5.91,5.93,998494.0
2025-05-09 10:30:00,5.92,5.96,5.89,5.95,2248506.0,5.92,5.96,5.89,5.95,2248506.0
2025-05-09 11:00:00,5.95,5.96,5.88,5.91,1225849.0,5.95,5.96,5.88,5.91,1225849.0
2025-05-09 11:30:00,5.91,5.93,5.89,5.91,768519.0,5.91,5.93,5.89,5.91,768519.0
2025-05-09 12:00:00,5.91,5.93,5.87,5.9,829576.0,5.91,5.93,5.87,5.9,829576.0
2025-05-09 12:30:00,5.91,5.92,5.89,5.9,221801.0,5.91,5.92,5.89,5.9,221801.0
2025-05-09 13:00:00,5.9,5.9,5.88,5.9,453549.0,5.9,5.9,5.88,5.9,453549.0
2025-05-09 13:30:00,5.9,5.91,5.88,5.91,323365.0,5.9,5.91,5.88,5.91,323365.0
2025-05-09 14:00:00,5.91,5.92,5.87,5.87,648486.0,5.91,5.92,5.87,5.87,648486.0
2025-05-09 14:30:00,5.87,5.9,5.85,5.87,1142083.0,5.87,5.9,5.85,5.87,1142083.0
2025-05-09 15:00:00,5.87,5.89,5.85,5.86,1113716.0,5.87,5.89,5.85,5.86,1113716.0
2025-05-09 15:30:00,5.86,5.88,5.83,5.85,2488262.0,5.86,5.88,5.83,5.85,2488262.0
2025-05-12 09:30:00,6.35,6.62,6.31,6.42,3955002.0,6.35,6.62,6.31,6.42,3955002.0
2025-05-12 10:00:00,6.42,6.43,6.29,6.31,2834680.0,6.42,6.43,6.29,6.31,2834680.0
2025-05-12 10:30:00,6.32,6.36,6.23,6.25,2585636.0,6.32,6.36,6.23,6.25,2585636.0
2025-05-12 11:00:00,6.25,6.26,6.16,6.2,1708112.0,6.25,6.26,6.16,6.2,1708112.0
2025-05-12 11:30:00,6.19,6.2,6.11,6.14,1141915.0,6.19,6.2,6.11,6.14,1141915.0
2025-05-12 12:00:00,6.13,6.17,6.11,6.12,1060727.0,6.13,6.17,6.11,6.12,1060727.0
2025-05-12 12:30:00,6.12,6.16,6.1,6.11,1265858.0,6.12,6.16,6.1,6.11,1265858.0
2025-05-12 13:00:00,6.12,6.17,6.09,6.09,2072258.0,6.12,6.17,6.09,6.09,2072258.0
2025-05-12 13:30:00,6.09,6.1,6.06,6.08,953352.0,6.09,6.1,6.06,6.08,953352.0
2025-05-12 14:00:00,6.08,6.15,6.08,6.14,1224081.0,6.08,6.15,6.08,6.14,1224081.0
2025-05-12 14:30:00,6.14,6.16,6.11,6.13,1038665.0,6.14,6.16,6.11,6.13,1038665.0
2025-05-12 15:00:00,6.13,6.19,6.11,6.16,1434924.0,6.13,6.19,6.11,6.16,1434924.0
2025-05-12 15:30:00,6.17,6.23,6.16,6.21,4157413.0,6.17,6.23,6.16,6.21,4157413.0
2025-05-13 09:30:00,6.44,6.47,6.06,6.24,3161889.0,6.44,6.47,6.06,6.24,3161889.0
2025-05-13 10:00:00,6.25,6.31,6.17,6.19,2195063.0,6.25,6.31,6.17,6.19,2195063.0
2025-05-13 10:30:00,6.19,6.23,6.12,6.15,1510291.0,6.19,6.23,6.12,6.15,1510291.0
2025-05-13 11:00:00,6.15,6.2,6.11,6.17,1207076.0,6.15,6.2,6.11,6.17,1207076.0
2025-05-13 11:30:00,6.17,6.22,6.15,6.16,826753.0,6.17,6.22,6.15,6.16,826753.0
2025-05-13 12:00:00,6.15,6.21,6.09,6.18,1139021.0,6.15,6.21,6.09,6.18,1139021.0
2025-05-13 12:30:00,6.18,6.21,6.15,6.18,695381.0,6.18,6.21,6.15,6.18,695381.0
2025-05-13 13:00:00,6.19,6.19,6.12,6.13,554877.0,6.19,6.19,6.12,6.13,554877.0
2025-05-13 13:30:00,6.13,6.18,6.11,6.16,1021248.0,6.13,6.18,6.11,6.16,1021248.0
2025-05-13 14:00:00,6.17,6.21,6.16,6.19,696841.0,6.17,6.21,6.16,6.19,696841.0
2025-05-13 14:30:00,6.19,6.26,6.18,6.25,1082938.0,6.19,6.26,6.18,6.25,1082938.0
2025-05-13 15:00:00,6.25,6.3,6.24,6.29,1100385.0,6.25,6.3,6.24,6.29,1100385.0
2025-05-13 15:30:00,6.29,6.33,6.27,6.27,3049979.0,6.29,6.33,6.27,6.27,3049979.0
2025-05-14 09:30:00,6.24,6.26,6.01,6.07,4933521.0,6.24,6.26,6.01,6.07,4933521.0
2025-05-14 10:00:00,6.07,6.32,6.06,6.24,7234330.0,6.07,6.32,6.06,6.24,7234330.0
2025-05-14 10:30:00,6.24,6.41,6.23,6.36,3094629.0,6.24,6.41,6.23,6.36,3094629.0
2025-05-14 11:00:00,6.36,6.48,6.3,6.48,2840270.0,6.36,6.48,6.3,6.48,2840270.0
2025-05-14 11:30:00,6.48,6.54,6.43,6.54,1884071.0,6.48,6.54,6.43,6.54,1884071.0
2025-05-14 12:00:00,6.54,6.55,6.48,6.51,1040343.0,6.54,6.55,6.48,6.51,1040343.0
2025-05-14 12:30:00,6.5,6.52,6.45,6.5,705558.0,6.5,6.52,6.45,6.5,705558.0
2025-05-14 13:00:00,6.5,6.52,6.47,6.49,509324.0,6.5,6.52,6.47,6.49,509324.0
2025-05-14 13:30:00,6.5,6.51,6.46,6.47,542626.0,6.5,6.51,6.46,6.47,542626.0
2025-05-14 14:00:00,6.46,6.47,6.37,6.38,935539.0,6.46,6.47,6.37,6.38,935539.0
2025-05-14 14:30:00,6.39,6.42,6.38,6.42,841015.0,6.39,6.42,6.38,6.42,841015.0
2025-05-14 15:00:00,6.41,6.43,6.36,6.37,1665205.0,6.41,6.43,6.36,6.37,1665205.0
2025-05-14 15:30:00,6.37,6.38,6.23,6.28,5417970.0,6.37,6.38,6.23,6.28,5417970.0
2025-05-15 09:30:00,6.24,6.44,6.23,6.37,1382823.0,6.24,6.44,6.23,6.37,1382823.0
2025-05-15 10:00:00,6.37,6.46,6.35,6.36,1551722.0,6.37,6.46,6.35,6.36,1551722.0
2025-05-15 10:30:00,6.37,6.49,6.36,6.47,882249.0,6.37,6.49,6.36,6.47,882249.0
2025-05-15 11:00:00,6.47,6.54,6.46,6.49,1625236.0,6.47,6.54,6.46,6.49,1625236.0
2025-05-15 11:30:00,6.5,6.56,6.49,6.54,709287.0,6.5,6.56,6.49,6.54,709287.0
2025-05-15 12:00:00,6.54,6.57,6.51,6.52,680145.0,6.54,6.57,6.51,6.52,680145.0
2025-05-15 12:30:00,6.52,6.58,6.51,6.54,516879.0,6.52,6.58,6.51,6.54,516879.0
2025-05-15 13:00:00,6.53,6.54,6.49,6.5,420743.0,6.53,6.54,6.49,6.5,420743.0
2025-05-15 13:30:00,6.5,6.5,6.43,6.46,674256.0,6.5,6.5,6.43,6.46,674256.0
2025-05-15 14:00:00,6.47,6.49,6.45,6.48,541743.0,6.47,6.49,6.45,6.48,541743.0
2025-05-15 14:30:00,6.49,6.54,6.48,6.53,749585.0,6.49,6.54,6.48,6.53,749585.0
2025-05-15 15:00:00,6.52,6.53,6.47,6.48,610818.0,6.52,6.53,6.47,6.48,610818.0
2025-05-15 15:30:00,6.48,6.56,6.47,6.56,2594036.0,6.48,6.56,6.47,6.56,2594036.0
2025-05-16 09:30:00,6.54,6.63,6.53,6.61,505673.0,6.54,6.63,6.53,6.61,505673.0
2025-05-16 10:00:00,6.6,6.66,6.56,6.63,1211393.0,6.6,6.66,6.56,6.63,1211393.0
2025-05-16 10:30:00,6.63,6.71,6.61,6.66,1654794.0,6.63,6.71,6.61,6.66,1654794.0
2025-05-16 11:00:00,6.66,6.72,6.65,6.69,1170402.0,6.66,6.72,6.65,6.69,1170402.0
2025-05-16 11:30:00,6.69,6.76,6.67,6.75,1355088.0,6.69,6.76,6.67,6.75,1355088.0
2025-05-16 12:00:00,6.75,6.75,6.69,6.72,1255613.0,6.75,6.75,6.69,6.72,1255613.0
2025-05-16 12:30:00,6.72,6.8,6.71,6.77,1015440.0,6.72,6.8,6.71,6.77,1015440.0
2025-05-16 13:00:00,6.78,6.81,6.76,6.79,675309.0,6.78,6.81,6.76,6.79,675309.0
2025-05-16 13:30:00,6.79,6.81,6.75,6.79,796580.0,6.79,6.81,6.75,6.79,796580.0
2025-05-16 14:00:00,6.8,6.81,6.78,6.79,446858.0,6.8,6.81,6.78,6.79,446858.0
2025-05-16 14:30:00,6.79,6.81,6.74,6.75,608890.0,6.79,6.81,6.74,6.75,608890.0
2025-05-16 15:00:00,6.75,6.75,6.7,6.71,556718.0,6.75,6.75,6.7,6.71,556718.0
2025-05-16 15:30:00,6.71,6.74,6.7,6.71,1946745.0,6.71,6.74,6.7,6.71,1946745.0
2025-05-19 09:30:00,6.58,6.59,6.44,6.53,733480.0,6.58,6.59,6.44,6.53,733480.0
2025-05-19 10:00:00,6.54,6.63,6.49,6.62,985725.0,6.54,6.63,6.49,6.62,985725.0
2025-05-19 10:30:00,6.63,6.64,6.58,6.6,929764.0,6.63,6.64,6.58,6.6,929764.0
2025-05-19 11:00:00,6.61,6.64,6.58,6.62,792755.0,6.61,6.64,6.58,6.62,792755.0
2025-05-19 11:30:00,6.62,6.63,6.58,6.6,282377.0,6.62,6.63,6.58,6.6,282377.0
2025-05-19 12:00:00,6.6,6.64,6.59,6.6,444682.0,6.6,6.64,6.59,6.6,444682.0
2025-05-19 12:30:00,6.59,6.59,6.55,6.56,409509.0,6.59,6.59,6.55,6.56,409509.0
2025-05-19 13:00:00,6.56,6.59,6.55,6.56,211697.0,6.56,6.59,6.55,6.56,211697.0
2025-05-19 13:30:00,6.57,6.57,6.55,6.56,265438.0,6.57,6.57,6.55,6.56,265438.0
2025-05-19 14:00:00,6.56,6.57,6.53,6.57,798551.0,6.56,6.57,6.53,6.57,798551.0
2025-05-19 14:30:00,6.56,6.58,6.55,6.57,631533.0,6.56,6.58,6.55,6.57,631533.0
2025-05-19 15:00:00,6.57,6.57,6.53,6.54,594838.0,6.57,6.57,6.53,6.54,594838.0
2025-05-19 15:30:00,6.54,6.57,6.51,6.55,1896834.0,6.54,6.57,6.51,6.55,1896834.0
2025-05-20 09:30:00,6.58,6.6,6.53,6.58,418260.0,6.58,6.6,6.53,6.58,418260.0
2025-05-20 10:00:00,6.58,6.7,6.58,6.7,1890121.0,6.58,6.7,6.58,6.7,1890121.0
2025-05-20 10:30:00,6.7,6.73,6.68,6.68,1132459.0,6.7,6.73,6.68,6.68,1132459.0
2025-05-20 11:00:00,6.68,6.72,6.68,6.69,756010.0,6.68,6.72,6.68,6.69,756010.0
2025-05-20 11:30:00,6.69,6.69,6.63,6.66,288958.0,6.69,6.69,6.63,6.66,288958.0
2025-05-20 12:00:00,6.66,6.69,6.65,6.69,303509.0,6.66,6.69,6.65,6.69,303509.0
2025-05-20 12:30:00,6.69,6.69,6.66,6.69,279338.0,6.69,6.69,6.66,6.69,279338.0
2025-05-20 13:00:00,6.68,6.68,6.66,6.66,439375.0,6.68,6.68,6.66,6.66,439375.0
2025-05-20 13:30:00,6.66,6.67,6.63,6.67,739869.0,6.66,6.67,6.63,6.67,739869.0
2025-05-20 14:00:00,6.67,6.69,6.62,6.63,614422.0,6.67,6.69,6.62,6.63,614422.0
2025-05-20 14:30:00,6.64,6.68,6.62,6.64,800538.0,6.64,6.68,6.62,6.64,800538.0
2025-05-20 15:00:00,6.64,6.64,6.61,6.61,804043.0,6.64,6.64,6.61,6.61,804043.0
2025-05-20 15:30:00,6.62,6.68,6.61,6.67,1402955.0,6.62,6.68,6.61,6.67,1402955.0
2025-05-21 09:30:00,6.49,6.68,6.41,6.62,800153.0,6.49,6.68,6.41,6.62,800153.0
2025-05-21 10:00:00,6.63,6.77,6.62,6.74,923814.0,6.63,6.77,6.62,6.74,923814.0
2025-05-21 10:30:00,6.74,6.79,6.71,6.77,1571330.0,6.74,6.79,6.71,6.77,1571330.0
2025-05-21 11:00:00,6.77,6.8,6.71,6.75,961678.0,6.77,6.8,6.71,6.75,961678.0
2025-05-21 11:30:00,6.75,6.75,6.71,6.74,603591.0,6.75,6.75,6.71,6.74,603591.0
2025-05-21 12:00:00,6.74,6.77,6.73,6.76,704279.0,6.74,6.77,6.73,6.76,704279.0
2025-05-21 12:30:00,6.76,6.77,6.68,6.7,383452.0,6.76,6.77,6.68,6.7,383452.0
2025-05-21 13:00:00,6.7,6.71,6.58,6.59,654188.0,6.7,6.71,6.58,6.59,654188.0
2025-05-21 13:30:00,6.59,6.64,6.56,6.57,900556.0,6.59,6.64,6.56,6.57,900556.0
2025-05-21 14:00:00,6.57,6.6,6.55,6.58,512952.0,6.57,6.6,6.55,6.58,512952.0
2025-05-21 14:30:00,6.58,6.61,6.57,6.57,684859.0,6.58,6.61,6.57,6.57,684859.0
2025-05-21 15:00:00,6.57,6.6,6.55,6.56,812502.0,6.57,6.6,6.55,6.56,812502.0
2025-05-21 15:30:00,6.56,6.59,6.52,6.53,2073959.0,6.56,6.59,6.52,6.53,2073959.0
2025-05-22 09:30:00,6.45,6.53,6.43,6.5,696155.0,6.45,6.53,6.43,6.5,696155.0
2025-05-22 10:00:00,6.5,6.5,6.4,6.47,792768.0,6.5,6.5,6.4,6.47,792768.0
2025-05-22 10:30:00,6.47,6.5,6.42,6.45,1093425.0,6.47,6.5,6.42,6.45,1093425.0
2025-05-22 11:00:00,6.45,6.47,6.38,6.39,836987.0,6.45,6.47,6.38,6.39,836987.0
2025-05-22 11:30:00,6.39,6.46,6.38,6.46,746234.0,6.39,6.46,6.38,6.46,746234.0
2025-05-22 12:00:00,6.46,6.46,6.41,6.43,414196.0,6.46,6.46,6.41,6.43,414196.0
2025-05-22 12:30:00,6.44,6.45,6.42,6.43,408048.0,6.44,6.45,6.42,6.43,408048.0
2025-05-22 13:00:00,6.43,6.5,6.42,6.47,531886.0,6.43,6.5,6.42,6.47,531886.0
2025-05-22 13:30:00,6.48,6.52,6.46,6.52,719234.0,6.48,6.52,6.46,6.52,719234.0
2025-05-22 14:00:00,6.52,6.54,6.5,6.5,620130.0,6.52,6.54,6.5,6.5,620130.0
2025-05-22 14:30:00,6.5,6.55,6.5,6.54,275274.0,6.5,6.55,6.5,6.54,275274.0
2025-05-22 15:00:00,6.54,6.57,6.53,6.56,841064.0,6.54,6.57,6.53,6.56,841064.0
2025-05-22 15:30:00,6.56,6.56,6.52,6.52,2152002.0,6.56,6.56,6.52,6.52,2152002.0
2025-05-23 09:30:00,6.27,6.39,6.26,6.35,873146.0,6.27,6.39,6.26,6.35,873146.0
2025-05-23 10:00:00,6.35,6.66,6.34,6.64,2410774.0,6.35,6.66,6.34,6.64,2410774.0
2025-05-23 10:30:00,6.64,6.72,6.6,6.68,2938920.0,6.64,6.72,6.6,6.68,2938920.0
2025-05-23 11:00:00,6.69,6.79,6.66,6.67,2854766.0,6.69,6.79,6.66,6.67,2854766.0
2025-05-23 11:30:00,6.67,6.72,6.65,6.7,2093941.0,6.67,6.72,6.65,6.7,2093941.0
2025-05-23 12:00:00,6.7,6.75,6.68,6.72,1686481.0,6.7,6.75,6.68,6.72,1686481.0
2025-05-23 12:30:00,6.72,6.78,6.71,6.74,1046328.0,6.72,6.78,6.71,6.74,1046328.0
2025-05-23 13:00:00,6.74,6.76,6.71,6.75,1005176.0,6.74,6.76,6.71,6.75,1005176.0
2025-05-23 13:30:00,6.75,6.77,6.71,6.77,1026344.0,6.75,6.77,6.71,6.77,1026344.0
2025-05-23 14:00:00,6.77,6.83,6.76,6.78,1014455.0,6.77,6.83,6.76,6.78,1014455.0
2025-05-23 14:30:00,6.78,6.82,6.76,6.82,881160.0,6.78,6.82,6.76,6.82,881160.0
2025-05-23 15:00:00,6.82,6.82,6.73,6.74,1338851.0,6.82,6.82,6.73,6.74,1338851.0
2025-05-23 15:30:00,6.74,6.75,6.69,6.7,2852370.0,6.74,6.75,6.69,6.7,2852370.0
2025-05-27 09:30:00,6.86,6.86,6.7,6.77,1073090.0,6.86,6.86,6.7,6.77,1073090.0
2025-05-27 10:00:00,6.77,6.83,6.76,6.79,881031.0,6.77,6.83,6.76,6.79,881031.0
2025-05-27 10:30:00,6.79,6.86,6.78,6.83,1463876.0,6.79,6.86,6.78,6.83,1463876.0
2025-05-27 11:00:00,6.83,6.9,6.82,6.88,1187800.0,6.83,6.9,6.82,6.88,1187800.0
2025-05-27 11:30:00,6.89,6.9,6.85,6.89,772322.0,6.89,6.9,6.85,6.89,772322.0
2025-05-27 12:00:00,6.89,6.92,6.88,6.88,840295.0,6.89,6.92,6.88,6.88,840295.0
2025-05-27 12:30:00,6.89,6.92,6.88,6.92,746968.0,6.89,6.92,6.88,6.92,746968.0
2025-05-27 13:00:00,6.92,6.92,6.88,6.88,686093.0,6.92,6.92,6.88,6.88,686093.0
2025-05-27 13:30:00,6.89,6.91,6.86,6.9,412255.0,6.89,6.91,6.86,6.9,412255.0
2025-05-27 14:00:00,6.91,6.92,6.88,6.91,499565.0,6.91,6.92,6.88,6.91,499565.0
2025-05-27 14:30:00,6.9,6.91,6.88,6.91,727160.0,6.9,6.91,6.88,6.91,727160.0
2025-05-27 15:00:00,6.9,6.91,6.88,6.89,755808.0,6.9,6.91,6.88,6.89,755808.0
2025-05-27 15:30:00,6.89,6.98,6.87,6.97,3092308.0,6.89,6.98,6.87,6.97,3092308.0
2025-05-28 09:30:00,6.94,6.99,6.9,6.96,906576.0,6.94,6.99,6.9,6.96,906576.0
2025-05-28 10:00:00,6.96,6.99,6.91,6.96,1184004.0,6.96,6.99,6.91,6.96,1184004.0
2025-05-28 10:30:00,6.97,6.99,6.94,6.98,1091332.0,6.97,6.99,6.94,6.98,1091332.0
2025-05-28 11:00:00,6.98,7.01,6.92,6.94,1008010.0,6.98,7.01,6.92,6.94,1008010.0
2025-05-28 11:30:00,6.95,6.98,6.93,6.95,551802.0,6.95,6.98,6.93,6.95,551802.0
2025-05-28 12:00:00,6.95,6.98,6.94,6.98,527725.0,6.95,6.98,6.94,6.98,527725.0
2025-05-28 12:30:00,6.98,6.98,6.95,6.97,273205.0,6.98,6.98,6.95,6.97,273205.0
2025-05-28 13:00:00,6.98,6.99,6.96,6.97,396909.0,6.98,6.99,6.96,6.97,396909.0
2025-05-28 13:30:00,6.98,6.99,6.97,6.98,420775.0,6.98,6.99,6.97,6.98,420775.0
2025-05-28 14:00:00,6.98,6.99,6.96,6.98,600785.0,6.98,6.99,6.96,6.98,600785.0
2025-05-28 14:30:00,6.98,6.99,6.93,6.97,739771.0,6.98,6.99,6.93,6.97,739771.0
2025-05-28 15:00:00,6.97,6.98,6.95,6.96,678158.0,6.97,6.98,6.95,6.96,678158.0
2025-05-28 15:30:00,6.95,6.98,6.94,6.97,1667147.0,6.95,6.98,6.94,6.97,1667147.0
2025-05-29 09:30:00,6.94,6.95,6.81,6.83,1078183.0,6.94,6.95,6.81,6.83,1078183.0
2025-05-29 10:00:00,6.83,6.85,6.75,6.77,648799.0,6.83,6.85,6.75,6.77,648799.0
2025-05-29 10:30:00,6.77,6.79,6.73,6.78,689941.0,6.77,6.79,6.73,6.78,689941.0
2025-05-29 11:00:00,6.77,6.79,6.75,6.79,720991.0,6.77,6.79,6.75,6.79,720991.0
2025-05-29 11:30:00,6.79,6.79,6.72,6.73,918335.0,6.79,6.79,6.72,6.73,918335.0
2025-05-29 12:00:00,6.73,6.77,6.7,6.74,543968.0,6.73,6.77,6.7,6.74,543968.0
2025-05-29 12:30:00,6.74,6.77,6.73,6.75,613613.0,6.74,6.77,6.73,6.75,613613.0
2025-05-29 13:00:00,6.75,6.77,6.72,6.73,512877.0,6.75,6.77,6.72,6.73,512877.0
2025-05-29 13:30:00,6.72,6.75,6.68,6.68,608793.0,6.72,6.75,6.68,6.68,608793.0
2025-05-29 14:00:00,6.68,6.7,6.65,6.67,813147.0,6.68,6.7,6.65,6.67,813147.0
2025-05-29 14:30:00,6.67,6.7,6.66,6.68,364601.0,6.67,6.7,6.66,6.68,364601.0
2025-05-29 15:00:00,6.69,6.7,6.67,6.68,366865.0,6.69,6.7,6.67,6.68,366865.0
2025-05-29 15:30:00,6.67,6.73,6.67,6.72,1828012.0,6.67,6.73,6.67,6.72,1828012.0
2025-05-30 09:30:00,6.63,6.68,6.57,6.62,611746.0,6.63,6.68,6.57,6.62,611746.0
2025-05-30 10:00:00,6.63,6.69,6.62,6.68,628138.0,6.63,6.69,6.62,6.68,628138.0
2025-05-30 10:30:00,6.68,6.73,6.65,6.73,805918.0,6.68,6.73,6.65,6.73,805918.0
2025-05-30 11:00:00,6.73,6.76,6.71,6.75,394411.0,6.73,6.76,6.71,6.75,394411.0
2025-05-30 11:30:00,6.75,6.76,6.71,6.73,649891.0,6.75,6.76,6.71,6.73,649891.0
2025-05-30 12:00:00,6.73,6.74,6.69,6.7,379821.0,6.73,6.74,6.69,6.7,379821.0
2025-05-30 12:30:00,6.69,6.7,6.66,6.68,545546.0,6.69,6.7,6.66,6.68,545546.0
2025-05-30 13:00:00,6.68,6.71,6.66,6.7,658135.0,6.68,6.71,6.66,6.7,658135.0
2025-05-30 13:30:00,6.7,6.72,6.69,6.71,407059.0,6.7,6.72,6.69,6.71,407059.0
2025-05-30 14:00:00,6.71,6.73,6.7,6.73,359215.0,6.71,6.73,6.7,6.73,359215.0
2025-05-30 14:30:00,6.73,6.73,6.7,6.73,332719.0,6.73,6.73,6.7,6.73,332719.0
2025-05-30 15:00:00,6.73,6.74,6.72,6.73,336201.0,6.73,6.74,6.72,6.73,336201.0
2025-05-30 15:30:00,6.73,6.74,6.67,6.69,2083499.0,6.73,6.74,6.67,6.69,2083499.0
2025-06-02 09:30:00,6.68,6.71,6.53,6.54,502134.0,6.68,6.71,6.53,6.54,502134.0
2025-06-02 10:00:00,6.53,6.56,6.49,6.54,471026.0,6.53,6.56,6.49,6.54,471026.0
2025-06-02 10:30:00,6.54,6.58,6.51,6.57,486002.0,6.54,6.58,6.51,6.57,486002.0
2025-06-02 11:00:00,6.56,6.6,6.55,6.59,377643.0,6.56,6.6,6.55,6.59,377643.0
2025-06-02 11:30:00,6.58,6.6,6.57,6.58,282499.0,6.58,6.6,6.57,6.58,282499.0
2025-06-02 12:00:00,6.58,6.58,6.55,6.57,203882.0,6.58,6.58,6.55,6.57,203882.0
2025-06-02 12:30:00,6.57,6.59,6.55,6.58,284300.0,6.57,6.59,6.55,6.58,284300.0
2025-06-02 13:00:00,6.58,6.58,6.55,6.55,203457.0,6.58,6.58,6.55,6.55,203457.0
2025-06-02 13:30:00,6.55,6.56,6.53,6.54,151601.0,6.55,6.56,6.53,6.54,151601.0
2025-06-02 14:00:00,6.53,6.57,6.52,6.57,182261.0,6.53,6.57,6.52,6.57,182261.0
2025-06-02 14:30:00,6.57,6.57,6.53,6.54,336589.0,6.57,6.57,6.53,6.54,336589.0
2025-06-02 15:00:00,6.54,6.55,6.51,6.53,329967.0,6.54,6.55,6.51,6.53,329967.0
2025-06-02 15:30:00,6.52,6.55,6.51,6.52,1650431.0,6.52,6.55,6.51,6.52,1650431.0
2025-06-03 09:30:00,6.49,6.49,6.41,6.43,771255.0,6.49,6.49,6.41,6.43,771255.0
2025-06-03 10:00:00,6.43,6.51,6.4,6.5,1228209.0,6.43,6.51,6.4,6.5,1228209.0
2025-06-03 10:30:00,6.5,6.56,6.48,6.54,1065725.0,6.5,6.56,6.48,6.54,1065725.0
2025-06-03 11:00:00,6.53,6.57,6.52,6.54,494727.0,6.53,6.57,6.52,6.54,494727.0
2025-06-03 11:30:00,6.54,6.57,6.53,6.55,427982.0,6.54,6.57,6.53,6.55,427982.0
2025-06-03 12:00:00,6.54,6.56,6.52,6.53,349849.0,6.54,6.56,6.52,6.53,349849.0
2025-06-03 12:30:00,6.53,6.55,6.51,6.54,417581.0,6.53,6.55,6.51,6.54,417581.0
2025-06-03 13:00:00,6.54,6.57,6.53,6.54,351676.0,6.54,6.57,6.53,6.54,351676.0
2025-06-03 13:30:00,6.54,6.55,6.51,6.51,222140.0,6.54,6.55,6.51,6.51,222140.0
2025-06-03 14:00:00,6.52,6.52,6.49,6.52,204123.0,6.52,6.52,6.49,6.52,204123.0
2025-06-03 14:30:00,6.52,6.53,6.49,6.5,129051.0,6.52,6.53,6.49,6.5,129051.0
2025-06-03 15:00:00,6.49,6.5,6.48,6.5,264946.0,6.49,6.5,6.48,6.5,264946.0
2025-06-03 15:30:00,6.5,6.56,6.48,6.55,1490293.0,6.5,6.56,6.48,6.55,1490293.0
2025-06-04 09:30:00,6.55,6.66,6.55,6.65,508903.0,6.55,6.66,6.55,6.65,508903.0
2025-06-04 10:00:00,6.64,6.64,6.51,6.58,881703.0,6.64,6.64,6.51,6.58,881703.0
2025-06-04 10:30:00,6.58,6.62,6.57,6.61,521104.0,6.58,6.62,6.57,6.61,521104.0
2025-06-04 11:00:00,6.61,6.66,6.57,6.64,594600.0,6.61,6.66,6.57,6.64,594600.0
2025-06-04 11:30:00,6.64,6.66,6.62,6.63,441700.0,6.64,6.66,6.62,6.63,441700.0
2025-06-04 12:00:00,6.64,6.65,6.59,6.61,468108.0,6.64,6.65,6.59,6.61,468108.0
2025-06-04 12:30:00,6.61,6.62,6.58,6.6,409770.0,6.61,6.62,6.58,6.6,409770.0
2025-06-04 13:00:00,6.6,6.61,6.59,6.6,235167.0,6.6,6.61,6.59,6.6,235167.0
2025-06-04 13:30:00,6.6,6.6,6.59,6.6,127264.0,6.6,6.6,6.59,6.6,127264.0
2025-06-04 14:00:00,6.6,6.61,6.59,6.61,177616.0,6.6,6.61,6.59,6.61,177616.0
2025-06-04 14:30:00,6.61,6.62,6.59,6.61,227420.0,6.61,6.62,6.59,6.61,227420.0
2025-06-04 15:00:00,6.61,6.61,6.58,6.6,222986.0,6.61,6.61,6.58,6.6,222986.0
2025-06-04 15:30:00,6.6,6.61,6.57,6.59,1235094.0,6.6,6.61,6.57,6.59,1235094.0
2025-06-05 09:30:00,6.59,6.64,6.5,6.52,440960.0,6.59,6.64,6.5,6.52,440960.0
2025-06-05 10:00:00,6.51,6.58,6.51,6.57,674995.0,6.51,6.58,6.51,6.57,674995.0
2025-06-05 10:30:00,6.57,6.6,6.54,6.59,445027.0,6.57,6.6,6.54,6.59,445027.0
2025-06-05 11:00:00,6.59,6.61,6.57,6.58,380068.0,6.59,6.61,6.57,6.58,380068.0
2025-06-05 11:30:00,6.59,6.6,6.58,6.58,244182.0,6.59,6.6,6.58,6.58,244182.0
2025-06-05 12:00:00,6.58,6.59,6.57,6.59,299585.0,6.58,6.59,6.57,6.59,299585.0
2025-06-05 12:30:00,6.59,6.59,6.54,6.54,322031.0,6.59,6.59,6.54,6.54,322031.0
2025-06-05 13:00:00,6.54,6.58,6.53,6.57,501072.0,6.54,6.58,6.53,6.57,501072.0
2025-06-05 13:30:00,6.57,6.58,6.55,6.57,192269.0,6.57,6.58,6.55,6.57,192269.0
2025-06-05 14:00:00,6.57,6.58,6.53,6.54,235515.0,6.57,6.58,6.53,6.54,235515.0
2025-06-05 14:30:00,6.54,6.56,6.54,6.56,226708.0,6.54,6.56,6.54,6.56,226708.0
2025-06-05 15:00:00,6.55,6.56,6.48,6.53,242361.0,6.55,6.56,6.48,6.53,242361.0
2025-06-05 15:30:00,6.53,6.59,6.53,6.58,1028477.0,6.53,6.59,6.53,6.58,1028477.0
2025-06-06 09:30:00,6.56,6.81,6.56,6.72,726558.0,6.56,6.81,6.56,6.72,726558.0
2025-06-06 10:00:00,6.72,6.86,6.71,6.8,754171.0,6.72,6.86,6.71,6.8,754171.0
2025-06-06 10:30:00,6.8,6.89,6.79,6.86,647425.0,6.8,6.89,6.79,6.86,647425.0
2025-06-06 11:00:00,6.86,6.87,6.78,6.84,412470.0,6.86,6.87,6.78,6.84,412470.0
2025-06-06 11:30:00,6.85,6.85,6.82,6.83,177958.0,6.85,6.85,6.82,6.83,177958.0
2025-06-06 12:00:00,6.83,6.85,6.82,6.83,136865.0,6.83,6.85,6.82,6.83,136865.0
2025-06-06 12:30:00,6.83,6.84,6.77,6.78,177255.0,6.83,6.84,6.77,6.78,177255.0
2025-06-06 13:00:00,6.78,6.78,6.75,6.78,105032.0,6.78,6.78,6.75,6.78,105032.0
2025-06-06 13:30:00,6.78,6.78,6.75,6.77,109898.0,6.78,6.78,6.75,6.77,109898.0
2025-06-06 14:00:00,6.77,6.81,6.75,6.79,406208.0,6.77,6.81,6.75,6.79,406208.0
2025-06-06 14:30:00,6.79,6.81,6.78,6.79,146484.0,6.79,6.81,6.78,6.79,146484.0
2025-06-06 15:00:00,6.79,6.81,6.78,6.8,227825.0,6.79,6.81,6.78,6.8,227825.0
2025-06-06 15:30:00,6.79,6.8,6.73,6.75,1767188.0,6.79,6.8,6.73,6.75,1767188.0
2025-06-09 09:30:00,6.83,6.87,6.62,6.69,743727.0,6.83,6.87,6.62,6.69,743727.0
2025-06-09 10:00:00,6.69,6.72,6.64,6.69,751150.0,6.69,6.72,6.64,6.69,751150.0
2025-06-09 10:30:00,6.69,6.71,6.66,6.71,456787.0,6.69,6.71,6.66,6.71,456787.0
2025-06-09 11:00:00,6.7,6.72,6.69,6.72,224607.0,6.7,6.72,6.69,6.72,224607.0
2025-06-09 11:30:00,6.72,6.72,6.67,6.69,366412.0,6.72,6.72,6.67,6.69,366412.0
2025-06-09 12:00:00,6.7,6.72,6.68,6.72,261084.0,6.7,6.72,6.68,6.72,261084.0
2025-06-09 12:30:00,6.72,6.74,6.71,6.73,233420.0,6.72,6.74,6.71,6.73,233420.0
2025-06-09 13:00:00,6.73,6.75,6.72,6.74,107013.0,6.73,6.75,6.72,6.74,107013.0
2025-06-09 13:30:00,6.74,6.76,6.73,6.75,176216.0,6.74,6.76,6.73,6.75,176216.0
2025-06-09 14:00:00,6.75,6.76,6.74,6.75,102424.0,6.75,6.76,6.74,6.75,102424.0
2025-06-09 14:30:00,6.75,6.75,6.72,6.75,159248.0,6.75,6.75,6.72,6.75,159248.0
2025-06-09 15:00:00,6.75,6.76,6.74,6.76,368777.0,6.75,6.76,6.74,6.76,368777.0
2025-06-09 15:30:00,6.75,6.78,6.74,6.75,1275565.0,6.75,6.78,6.74,6.75,1275565.0
2025-06-10 09:30:00,6.83,7.05,6.81,7.04,1028171.0,6.83,7.05,6.81,7.04,1028171.0
2025-06-10 10:00:00,7.04,7.14,7.0,7.11,1193385.0,7.04,7.14,7.0,7.11,1193385.0
2025-06-10 10:30:00,7.11,7.15,7.08,7.11,693175.0,7.11,7.15,7.08,7.11,693175.0
2025-06-10 11:00:00,7.11,7.16,7.08,7.16,827735.0,7.11,7.16,7.08,7.16,827735.0
2025-06-10 11:30:00,7.16,7.17,7.08,7.1,461978.0,7.16,7.17,7.08,7.1,461978.0
2025-06-10 12:00:00,7.09,7.12,7.05,7.06,347510.0,7.09,7.12,7.05,7.06,347510.0
2025-06-10 12:30:00,7.06,7.08,7.01,7.01,487014.0,7.06,7.08,7.01,7.01,487014.0
2025-06-10 13:00:00,7.02,7.02,6.95,6.97,501160.0,7.02,7.02,6.95,6.97,501160.0
2025-06-10 13:30:00,6.97,7.0,6.95,6.97,482199.0,6.97,7.0,6.95,6.97,482199.0
2025-06-10 14:00:00,6.97,6.97,6.94,6.95,342974.0,6.97,6.97,6.94,6.95,342974.0
2025-06-10 14:30:00,6.94,6.95,6.89,6.92,436022.0,6.94,6.95,6.89,6.92,436022.0
2025-06-10 15:00:00,6.92,6.96,6.9,6.94,685261.0,6.92,6.96,6.9,6.94,685261.0
2025-06-10 15:30:00,6.95,6.96,6.91,6.93,1652805.0,6.95,6.96,6.91,6.93,1652805.0
2025-06-11 09:30:00,7.0,7.04,6.88,6.99,649624.0,7.0,7.04,6.88,6.99,649624.0
2025-06-11 10:00:00,6.99,7.03,6.96,7.03,559719.0,6.99,7.03,6.96,7.03,559719.0
2025-06-11 10:30:00,7.03,7.06,7.01,7.04,679935.0,7.03,7.06,7.01,7.04,679935.0
2025-06-11 11:00:00,7.04,7.08,7.02,7.04,603345.0,7.04,7.08,7.02,7.04,603345.0
2025-06-11 11:30:00,7.04,7.06,7.03,7.04,199543.0,7.04,7.06,7.03,7.04,199543.0
2025-06-11 12:00:00,7.04,7.05,6.98,7.0,332037.0,7.04,7.05,6.98,7.0,332037.0
2025-06-11 12:30:00,7.0,7.02,6.98,7.0,231016.0,7.0,7.02,6.98,7.0,231016.0
2025-06-11 13:00:00,7.01,7.03,6.99,7.02,222075.0,7.01,7.03,6.99,7.02,222075.0
2025-06-11 13:30:00,7.02,7.02,6.99,7.0,221652.0,7.02,7.02,6.99,7.0,221652.0
2025-06-11 14:00:00,7.0,7.02,6.94,6.95,381803.0,7.0,7.02,6.94,6.95,381803.0
2025-06-11 14:30:00,6.96,7.0,6.94,6.97,305653.0,6.96,7.0,6.94,6.97,305653.0
2025-06-11 15:00:00,6.97,6.99,6.94,6.98,323984.0,6.97,6.99,6.94,6.98,323984.0
2025-06-11 15:30:00,6.98,7.04,6.97,7.03,1494733.0,6.98,7.04,6.97,7.03,1494733.0
2025-06-12 09:30:00,6.92,6.92,6.81,6.82,697975.0,6.92,6.92,6.81,6.82,697975.0
2025-06-12 10:00:00,6.82,6.92,6.81,6.89,415502.0,6.82,6.92,6.81,6.89,415502.0
2025-06-12 10:30:00,6.9,6.94,6.87,6.89,897985.0,6.9,6.94,6.87,6.89,897985.0
2025-06-12 11:00:00,6.89,6.91,6.84,6.86,786500.0,6.89,6.91,6.84,6.86,786500.0
2025-06-12 11:30:00,6.87,6.88,6.83,6.84,251742.0,6.87,6.88,6.83,6.84,251742.0
2025-06-12 12:00:00,6.84,6.86,6.82,6.85,367893.0,6.84,6.86,6.82,6.85,367893.0
2025-06-12 12:30:00,6.85,6.87,6.83,6.86,246159.0,6.85,6.87,6.83,6.86,246159.0
2025-06-12 13:00:00,6.85,6.88,6.81,6.82,406151.0,6.85,6.88,6.81,6.82,406151.0
2025-06-12 13:30:00,6.82,6.84,6.82,6.83,181518.0,6.82,6.84,6.82,6.83,181518.0
2025-06-12 14:00:00,6.83,6.84,6.79,6.81,334767.0,6.83,6.84,6.79,6.81,334767.0
2025-06-12 14:30:00,6.81,6.83,6.8,6.83,162202.0,6.81,6.83,6.8,6.83,162202.0
2025-06-12 15:00:00,6.83,6.83,6.8,6.81,381290.0,6.83,6.83,6.8,6.81,381290.0
2025-06-12 15:30:00,6.81,6.86,6.8,6.83,1324137.0,6.81,6.86,6.8,6.83,1324137.0
2025-06-13 09:30:00,6.69,6.81,6.68,6.69,404951.0,6.69,6.81,6.68,6.69,404951.0
2025-06-13 10:00:00,6.69,6.78,6.69,6.7,520957.0,6.69,6.78,6.69,6.7,520957.0
2025-06-13 10:30:00,6.7,6.73,6.68,6.69,268113.0,6.7,6.73,6.68,6.69,268113.0
2025-06-13 11:00:00,6.69,6.71,6.68,6.69,285301.0,6.69,6.71,6.68,6.69,285301.0
2025-06-13 11:30:00,6.7,6.74,6.68,6.74,386774.0,6.7,6.74,6.68,6.74,386774.0
2025-06-13 12:00:00,6.74,6.74,6.71,6.73,186364.0,6.74,6.74,6.71,6.73,186364.0
2025-06-13 12:30:00,6.72,6.74,6.7,6.74,203849.0,6.72,6.74,6.7,6.74,203849.0
2025-06-13 13:00:00,6.74,6.76,6.69,6.69,300257.0,6.74,6.76,6.69,6.69,300257.0
2025-06-13 13:30:00,6.7,6.71,6.68,6.7,236274.0,6.7,6.71,6.68,6.7,236274.0
2025-06-13 14:00:00,6.71,6.72,6.65,6.65,637841.0,6.71,6.72,6.65,6.65,637841.0
2025-06-13 14:30:00,6.66,6.66,6.62,6.65,497700.0,6.66,6.66,6.62,6.65,497700.0
2025-06-13 15:00:00,6.65,6.67,6.53,6.54,878426.0,6.65,6.67,6.53,6.54,878426.0
2025-06-13 15:30:00,6.54,6.61,6.49,6.6,2223169.0,6.54,6.61,6.49,6.6,2223169.0
2025-06-16 09:30:00,6.68,6.72,6.6,6.65,753782.0,6.68,6.72,6.6,6.65,753782.0
2025-06-16 10:00:00,6.65,6.69,6.6,6.65,756209.0,6.65,6.69,6.6,6.65,756209.0
2025-06-16 10:30:00,6.65,6.65,6.58,6.58,804208.0,6.65,6.65,6.58,6.58,804208.0
2025-06-16 11:00:00,6.58,6.6,6.5,6.5,889554.0,6.58,6.6,6.5,6.5,889554.0
2025-06-16 11:30:00,6.5,6.53,6.49,6.49,357235.0,6.5,6.53,6.49,6.49,357235.0
2025-06-16 12:00:00,6.5,6.54,6.46,6.54,845172.0,6.5,6.54,6.46,6.54,845172.0
2025-06-16 12:30:00,6.53,6.57,6.52,6.54,395099.0,6.53,6.57,6.52,6.54,395099.0
2025-06-16 13:00:00,6.55,6.58,6.54,6.56,515688.0,6.55,6.58,6.54,6.56,515688.0
2025-06-16 13:30:00,6.57,6.59,6.56,6.58,266876.0,6.57,6.59,6.56,6.58,266876.0
2025-06-16 14:00:00,6.58,6.61,6.57,6.58,551622.0,6.58,6.61,6.57,6.58,551622.0
2025-06-16 14:30:00,6.58,6.58,6.54,6.55,379874.0,6.58,6.58,6.54,6.55,379874.0
2025-06-16 15:00:00,6.55,6.56,6.53,6.56,441367.0,6.55,6.56,6.53,6.56,441367.0
2025-06-16 15:30:00,6.55,6.64,6.54,6.63,2237051.0,6.55,6.64,6.54,6.63,2237051.0
2025-06-17 09:30:00,6.57,6.58,6.43,6.45,612533.0,6.57,6.58,6.43,6.45,612533.0
2025-06-17 10:00:00,6.45,6.5,6.42,6.43,541740.0,6.45,6.5,6.42,6.43,541740.0
2025-06-17 10:30:00,6.43,6.44,6.37,6.4,1040728.0,6.43,6.44,6.37,6.4,1040728.0
2025-06-17 11:00:00,6.4,6.41,6.36,6.38,731802.0,6.4,6.41,6.36,6.38,731802.0
2025-06-17 11:30:00,6.38,6.39,6.35,6.36,531688.0,6.38,6.39,6.35,6.36,531688.0
2025-06-17 12:00:00,6.36,6.44,6.35,6.42,526081.0,6.36,6.44,6.35,6.42,526081.0
2025-06-17 12:30:00,6.43,6.45,6.4,6.41,309612.0,6.43,6.45,6.4,6.41,309612.0
2025-06-17 13:00:00,6.41,6.42,6.38,6.4,444374.0,6.41,6.42,6.38,6.4,444374.0
2025-06-17 13:30:00,6.39,6.41,6.37,6.4,488097.0,6.39,6.41,6.37,6.4,488097.0
2025-06-17 14:00:00,6.39,6.41,6.35,6.36,542244.0,6.39,6.41,6.35,6.36,542244.0
2025-06-17 14:30:00,6.36,6.38,6.35,6.37,526651.0,6.36,6.38,6.35,6.37,526651.0
2025-06-17 15:00:00,6.37,6.37,6.32,6.33,691689.0,6.37,6.37,6.32,6.33,691689.0
2025-06-17 15:30:00,6.33,6.36,6.31,6.33,2367923.0,6.33,6.36,6.31,6.33,2367923.0
2025-06-18 09:30:00,6.33,6.37,6.28,6.33,417539.0,6.33,6.37,6.28,6.33,417539.0
2025-06-18 10:00:00,6.33,6.35,6.29,6.33,302901.0,6.33,6.35,6.29,6.33,302901.0
2025-06-18 10:30:00,6.33,6.36,6.32,6.35,498371.0,6.33,6.36,6.32,6.35,498371.0
2025-06-18 11:00:00,6.34,6.35,6.31,6.33,306371.0,6.34,6.35,6.31,6.33,306371.0
2025-06-18 11:30:00,6.32,6.34,6.28,6.29,275354.0,6.32,6.34,6.28,6.29,275354.0
2025-06-18 12:00:00,6.29,6.31,6.27,6.27,408236.0,6.29,6.31,6.27,6.27,408236.0
2025-06-18 12:30:00,6.28,6.28,6.21,6.23,256357.0,6.28,6.28,6.21,6.23,256357.0
2025-06-18 13:00:00,6.22,6.24,6.2,6.23,295430.0,6.22,6.24,6.2,6.23,295430.0
2025-06-18 13:30:00,6.23,6.25,6.21,6.23,377364.0,6.23,6.25,6.21,6.23,377364.0
2025-06-18 14:00:00,6.23,6.27,6.19,6.23,356473.0,6.23,6.27,6.19,6.23,356473.0
2025-06-18 14:30:00,6.23,6.25,6.17,6.18,327550.0,6.23,6.25,6.17,6.18,327550.0
2025-06-18 15:00:00,6.18,6.22,6.17,6.18,327234.0,6.18,6.22,6.17,6.18,327234.0
2025-06-18 15:30:00,6.17,6.19,6.15,6.17,1261198.0,6.17,6.19,6.15,6.17,1261198.0
2025-06-20 09:30:00,6.23,6.7,6.22,6.7,2581495.0,6.23,6.7,6.22,6.7,2581495.0
2025-06-20 10:00:00,6.7,6.8,6.63,6.79,1908037.0,6.7,6.8,6.63,6.79,1908037.0
2025-06-20 10:30:00,6.79,6.82,6.74,6.81,1630058.0,6.79,6.82,6.74,6.81,1630058.0
2025-06-20 11:00:00,6.81,6.83,6.7,6.74,1634523.0,6.81,6.83,6.7,6.74,1634523.0
2025-06-20 11:30:00,6.75,6.78,6.7,6.75,830174.0,6.75,6.78,6.7,6.75,830174.0
2025-06-20 12:00:00,6.75,6.85,6.74,6.85,644716.0,6.75,6.85,6.74,6.85,644716.0
2025-06-20 12:30:00,6.85,6.94,6.84,6.93,1247043.0,6.85,6.94,6.84,6.93,1247043.0
2025-06-20 13:00:00,6.93,6.96,6.91,6.91,682978.0,6.93,6.96,6.91,6.91,682978.0
2025-06-20 13:30:00,6.91,6.98,6.88,6.97,1064593.0,6.91,6.98,6.88,6.97,1064593.0
2025-06-20 14:00:00,6.96,7.03,6.96,7.02,750243.0,6.96,7.03,6.96,7.02,750243.0
2025-06-20 14:30:00,7.02,7.02,6.97,6.99,826848.0,7.02,7.02,6.97,6.99,826848.0
2025-06-20 15:00:00,6.99,7.03,6.98,7.02,681902.0,6.99,7.03,6.98,7.02,681902.0
2025-06-20 15:30:00,7.02,7.07,7.0,7.04,2710800.0,7.02,7.07,7.0,7.04,2710800.0